Dark

TLT20250815P88
TLT Aug 15 2025 88.00 Put (TLT250815P00088000)
option OPRA

EOD

May 8, 2025

3.35+9.836%(+0.30)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	3.01	3.35	3.01	3.35	+9.836%	26	1,979	0.000%
2025-05-07	3.02	3.05	2.88	3.05	-7.576%	110	1,966	+9.836%
2025-05-06	3.60	3.67	3.30	3.30	-2.941%	47	1,949	+1.515%
2025-05-05	3.35	3.57	3.35	3.40	+7.937%	14	1,920	-1.471%
2025-05-02	3.06	3.25	3.06	3.15	+8.997%	218	1,923	+6.349%
2025-05-01	2.68	2.95	2.68	2.89	+8.240%	38	1,920	+15.917%
2025-04-30	2.61	2.67	2.61	2.67	+8.980%	17	1,909	+25.468%
2025-04-29	2.55	2.55	2.42	2.45	-17.230%	85	1,909	+36.735%
2025-04-28	2.96	2.96	2.96	2.96	-1.003%	1	1,897	+13.176%
2025-04-25	3.10	3.10	2.99	2.99	-10.746%	30	1,898	+12.040%
2025-04-24	3.61	3.61	3.35	3.35	-11.842%	24	1,884	0.000%
2025-04-23	3.20	3.85	3.20	3.80	-23.232%	201	1,865	-11.842%
2025-04-21	4.80	4.95	4.80	4.95	+39.437%	19	1,797	-32.323%
2025-04-16	3.80	3.80	3.48	3.55	-7.792%	71	1,779	-5.634%
2025-04-15	3.80	3.85	3.80	3.85	-9.412%	16	1,786	-12.987%
2025-04-14	4.20	4.50	4.20	4.25	-9.574%	18	1,783	-21.176%
2025-04-11	6.15	6.15	4.70	4.70	0.000%	26	1,778	-28.723%
2025-04-10	4.05	4.70	4.05	4.70	+23.684%	56	1,766	-28.723%
2025-04-09	4.85	5.86	3.80	3.80	+5.556%	163	1,715	-11.842%
2025-04-08	2.85	3.60	2.85	3.60	+36.364%	18	1,717	-6.944%
2025-04-07	1.94	2.64	1.94	2.64	+68.153%	80	1,722	+26.894%
2025-04-04	1.36	1.57	1.36	1.57	+2.614%	26	1,674	+113.376%
2025-04-03	1.41	1.53	1.41	1.53	-18.617%	26	1,676	+118.954%
2025-04-02	1.59	1.88	1.59	1.88	+15.337%	16	1,676	+78.191%
2025-04-01	1.66	1.68	1.63	1.63	-17.677%	86	1,675	+105.521%
2025-03-31	2.10	2.10	1.98	1.98	-9.174%	15	1,596	+69.192%
2025-03-28	2.25	2.25	2.18	2.18	-10.288%	86	1,581	+53.670%
2025-03-25	2.43	2.43	2.43	2.43	+3.846%	5	1,601	+37.860%
2025-03-24	2.15	2.34	2.15	2.34	+17.000%	53	1,601	+43.162%
2025-03-21	2.00	2.00	2.00	2.00	+6.383%	4	1,605	+67.500%
2025-03-20	1.88	1.88	1.88	1.88	-25.984%	5	1,603	+78.191%
2025-03-13	2.67	2.67	2.54	2.54	-1.550%	9	1,601	+31.890%
2025-03-12	2.58	2.58	2.58	2.58	+14.159%	1	1,601	+29.845%
2025-03-11	2.26	2.26	2.26	2.26	+4.630%	1	1,602	+48.230%
2025-03-10	2.16	2.16	2.16	2.16	-2.262%	3	1,603	+55.093%
2025-03-07	2.21	2.21	2.21	2.21	-3.913%	2	1,602	+51.584%
2025-03-06	2.26	2.61	2.26	2.30	+11.650%	148	1,618	+45.652%
2025-03-05	2.02	2.08	2.02	2.06	+8.421%	86	1,618	+62.621%
2025-03-04	1.64	1.90	1.62	1.90	+20.253%	25	1,681	+76.316%
2025-03-03	1.65	1.67	1.58	1.58	-20.603%	22	1,662	+112.025%
2025-02-27	1.93	1.99	1.93	1.99	+5.851%	3	1,662	+68.342%
2025-02-26	1.90	1.90	1.88	1.88	-7.389%	6	1,663	+78.191%
2025-02-25	2.18	2.18	2.03	2.03	-21.012%	134	1,659	+65.025%
2025-02-24	2.57	2.65	2.55	2.57	-7.220%	50	1,611	+30.350%
2025-02-21	3.04	3.04	2.77	2.77	-10.645%	84	1,568	+20.939%
2025-02-20	3.10	3.10	3.10	3.10	-10.145%	5	1,553	+8.065%
2025-02-19	3.50	3.50	3.37	3.45	0.000%	38	1,558	-2.899%
2025-02-18	3.15	3.45	3.15	3.45	+16.554%	19	1,550	-2.899%
2025-02-14	2.85	2.96	2.73	2.96	-6.625%	84	1,518	+13.176%
2025-02-13	3.35	3.40	3.16	3.17	-4.518%	58	1,486	+5.678%
2025-02-11	3.32	3.32	3.32	3.32	+5.397%	8	1,486	+0.904%
2025-02-07	3.15	3.15	3.15	3.15	+9.375%	4	1,489	+6.349%
2025-02-05	2.93	2.93	2.88	2.88	-15.294%	10	1,487	+16.319%
2025-02-04	3.70	3.70	3.40	3.40	-1.449%	7	1,484	-1.471%
2025-02-03	3.40	3.50	3.40	3.45	-9.922%	11	1,478	-2.899%
2025-01-31	3.83	3.83	3.83	3.83	+9.429%	2	1,471	-12.533%
2025-01-30	3.52	3.52	3.50	3.50	-5.914%	2	1,471	-4.286%
2025-01-27	3.80	3.80	3.72	3.72	-11.217%	13	1,471	-9.946%
2025-01-24	4.19	4.19	4.19	4.19	+6.888%	2	1,461	-20.048%
2025-01-21	4.04	4.04	3.92	3.92	-31.228%	2	1,460	-14.541%
2025-01-14	5.70	5.70	5.70	5.70	+2.334%	1	1,460	-41.228%
2025-01-10	5.50	5.57	5.50	5.57	+1.828%	10	1,460	-39.856%
2025-01-08	5.47	5.47	5.47	5.47	+20.220%	300	1,762	-38.757%
2025-01-06	4.65	4.67	4.55	4.55	+3.409%	302	1,762	-26.374%
2025-01-03	4.35	4.40	4.35	4.40	+2.326%	8	1,762	-23.864%
2025-01-02	4.20	4.30	4.18	4.30	+8.586%	2,798	1,758	-22.093%
2024-12-31	3.96	3.96	3.96	3.96	-3.415%	1	396	-15.404%
2024-12-30	4.10	4.10	4.10	4.10	-8.889%	45	396	-18.293%
2024-12-24	4.50	4.50	4.50	4.50	+12.219%	1	352	-25.556%
2024-12-23	4.01	4.01	4.01	4.01	+9.863%	1	352	-16.459%
2024-12-20	3.85	3.85	3.65	3.65	-12.048%	6	351	-8.219%
2024-12-19	4.25	4.25	3.93	4.15	+20.290%	6	347	-19.277%
2024-12-18	3.45	3.45	3.45	3.45	+51.982%	2	350	-2.899%
2024-12-11	2.13	2.27	2.13	2.27	+5.093%	6	350	+47.577%
2024-12-10	2.20	2.20	2.15	2.16	0.000%	15	349	+55.093%
2024-11-29	2.23	2.23	2.16	2.16	-16.923%	30	352	+55.093%
2024-11-25	2.56	2.60	2.56	2.60	-21.212%	12	342	+28.846%
2024-11-19	3.30	3.30	3.30	3.30	-2.941%	21	334	+1.515%
2024-11-14	3.40	3.40	3.40	3.40	-2.857%	3	318	-1.471%
2024-11-13	3.42	3.50	3.42	3.50	+6.061%	6	318	-4.286%
2024-11-12	3.30	3.30	3.30	3.30	0.000%	1	318	+1.515%
2024-11-07	3.30	3.30	3.30	3.30	-14.286%	1	317	+1.515%
2024-11-06	3.90	3.95	3.85	3.85	+20.313%	4	318	-12.987%
2024-11-05	3.20	3.20	3.20	3.20	+1.266%	1	314	+4.688%
2024-10-31	3.35	3.35	3.16	3.16	-13.425%	13	313	+6.013%
2024-10-29	3.70	3.80	3.62	3.65	0.000%	51	304	-8.219%
2024-10-28	3.65	3.65	3.65	3.65	+12.308%	1	273	-8.219%
2024-10-25	3.25	3.25	3.25	3.25	-8.451%	24	272	+3.077%
2024-10-23	3.60	3.60	3.55	3.55	+2.899%	15	260	-5.634%
2024-10-22	3.45	3.45	3.45	3.45	+4.545%	18	245	-2.899%
2024-10-21	3.14	3.30	3.14	3.30	+15.789%	158	236	+1.515%
2024-10-14	2.83	2.85	2.83	2.85	+7.143%	6	80	+17.544%
2024-10-10	2.56	2.66	2.56	2.66	+11.765%	6	74	+25.940%
2024-10-09	2.35	2.38	2.35	2.38	0.000%	15	70	+40.756%
2024-10-08	2.38	2.38	2.38	2.38	+40.000%	5	55	+40.756%
2024-10-07	2.22	2.22	1.70	1.70	-15.842%	6	50	+97.059%
2024-10-04	2.02	2.02	2.02	2.02	+18.824%	12	44	+65.842%
2024-10-03	1.70	1.70	1.70	1.70	+6.250%	10	39	+97.059%
2024-09-27	1.60	1.60	1.60	1.60	-3.614%	4	29	+109.375%
2024-09-25	1.68	1.68	1.66	1.66	0.000%	26	27	+101.807%
2024-09-23	1.66	1.66	1.66	1.66	0.000%	1	1	+101.807%