Dark

TLT20250815P90
TLT Aug 15 2025 90.00 Put (TLT250815P00090000)
option OPRA

EOD

May 16, 2025

4.82-4.554%(-0.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	4.82	4.82	4.82	4.82	-4.554%	2	8,197	0.000%
2025-05-15	5.55	5.55	5.05	5.05	-13.675%	24	8,197	-4.554%
2025-05-14	5.34	5.85	5.34	5.85	+6.364%	52	8,220	-17.607%
2025-05-13	5.15	5.50	5.15	5.50	+11.111%	15	8,222	-12.364%
2025-05-12	4.81	4.95	4.75	4.95	+8.553%	23	8,237	-2.626%
2025-05-09	4.60	4.60	4.50	4.56	+5.312%	72	8,227	+5.702%
2025-05-08	4.19	4.33	4.19	4.33	+6.914%	50	8,192	+11.316%
2025-05-07	4.07	4.11	4.00	4.05	-15.625%	61	8,183	+19.012%
2025-05-06	4.80	4.80	4.80	4.80	+1.053%	48	8,147	+0.417%
2025-05-05	4.70	4.75	4.69	4.75	+10.465%	77	8,147	+1.474%
2025-05-02	4.17	4.32	4.17	4.30	+8.861%	262	8,103	+12.093%
2025-05-01	3.58	3.96	3.58	3.95	+7.629%	30	8,092	+22.025%
2025-04-30	3.60	3.67	3.47	3.67	+7.941%	46	8,069	+31.335%
2025-04-29	3.55	3.55	3.34	3.40	-11.688%	154	8,042	+41.765%
2025-04-28	3.85	3.85	3.85	3.85	-4.229%	1	7,993	+25.195%
2025-04-25	4.10	4.10	4.02	4.02	-11.062%	8	7,994	+19.900%
2025-04-24	4.52	4.52	4.52	4.52	-3.830%	3	7,992	+6.637%
2025-04-23	4.25	4.75	4.25	4.70	-16.071%	138	7,992	+2.553%
2025-04-22	5.43	5.65	5.43	5.60	-6.822%	24	7,861	-13.929%
2025-04-21	5.55	6.08	5.55	6.01	+20.200%	128	7,870	-19.800%
2025-04-17	4.75	5.00	4.75	5.00	+6.157%	4	7,876	-3.600%
2025-04-16	4.97	4.97	4.71	4.71	-4.848%	3	7,876	+2.335%
2025-04-15	4.95	4.95	4.95	4.95	-9.007%	20	7,875	-2.626%
2025-04-14	5.65	5.74	5.44	5.44	-12.960%	9	7,867	-11.397%
2025-04-11	6.84	7.08	6.06	6.25	+1.792%	816	7,864	-22.880%
2025-04-10	5.07	6.14	5.07	6.14	+22.800%	23	7,860	-21.498%
2025-04-09	5.90	6.83	5.00	5.00	+4.167%	83	7,875	-3.600%
2025-04-08	3.70	4.80	3.70	4.80	+23.077%	74	7,911	+0.417%
2025-04-07	2.70	3.90	2.68	3.90	+90.244%	92	7,903	+23.590%
2025-04-04	1.83	2.08	1.83	2.05	-11.255%	1,587	7,891	+135.122%
2025-04-03	2.09	2.31	2.08	2.31	-15.074%	1,531	8,417	+108.658%
2025-04-02	2.26	2.72	2.26	2.72	-13.376%	11	7,167	+77.206%
2025-03-28	3.22	3.22	3.14	3.14	-17.368%	6	7,157	+53.503%
2025-03-27	3.81	3.81	3.80	3.80	+7.042%	5	7,156	+26.842%
2025-03-26	3.45	3.55	3.45	3.55	+11.987%	4	7,153	+35.775%
2025-03-25	3.24	3.24	3.17	3.17	-5.373%	2	7,154	+52.050%
2025-03-24	3.25	3.35	3.25	3.35	+21.818%	54	7,154	+43.881%
2025-03-21	2.80	2.80	2.75	2.75	+2.612%	54	7,143	+75.273%
2025-03-20	2.38	2.71	2.38	2.68	-15.190%	630	7,135	+79.851%
2025-03-17	3.10	3.21	3.10	3.16	-7.602%	829	7,391	+52.532%
2025-03-14	3.50	3.50	3.42	3.42	-2.286%	6	6,905	+40.936%
2025-03-13	3.76	3.76	3.50	3.50	0.000%	42	6,903	+37.714%
2025-03-12	3.47	3.50	3.40	3.50	+2.941%	29	6,903	+37.714%
2025-03-11	3.05	3.40	3.05	3.40	+1.493%	2	6,904	+41.765%
2025-03-07	3.10	3.35	3.10	3.35	-4.286%	54	6,904	+43.881%
2025-03-06	3.37	3.53	3.37	3.50	+19.863%	5	6,926	+37.714%
2025-03-05	2.69	2.93	2.69	2.92	+7.749%	42	6,926	+65.068%
2025-03-04	2.35	2.75	2.31	2.71	+12.917%	86	6,929	+77.860%
2025-03-03	2.58	2.58	2.36	2.40	-11.765%	3	6,934	+100.833%
2025-02-28	2.72	2.72	2.72	2.72	-5.226%	2	6,934	+77.206%
2025-02-27	2.84	2.87	2.77	2.87	+9.962%	25	6,933	+67.944%
2025-02-26	2.80	2.80	2.61	2.61	-12.709%	8	6,911	+84.674%
2025-02-25	3.03	3.04	2.94	2.99	-20.899%	26	6,922	+61.204%
2025-02-21	3.78	3.78	3.78	3.78	-16.923%	2	6,922	+27.513%
2025-02-19	4.55	4.55	4.55	4.55	+8.333%	6	6,921	+5.934%
2025-02-18	4.20	4.20	4.20	4.20	+10.526%	10	6,915	+14.762%
2025-02-14	3.80	3.80	3.80	3.80	-9.091%	2	6,908	+26.842%
2025-02-13	4.23	4.24	4.17	4.18	-16.567%	26	6,908	+15.311%
2025-02-12	5.00	5.07	5.00	5.01	+28.462%	10	6,912	-3.792%
2025-02-10	3.97	3.97	3.90	3.90	-6.024%	2	6,916	+23.590%
2025-02-07	3.95	4.15	3.95	4.15	+12.772%	4	6,914	+16.145%
2025-02-06	3.58	3.68	3.58	3.68	+0.822%	5	6,913	+30.978%
2025-02-05	3.75	3.75	3.65	3.65	-17.607%	9	6,911	+32.055%
2025-02-04	4.43	4.43	4.43	4.43	-2.637%	10	6,904	+8.804%
2025-02-03	4.50	4.60	4.22	4.55	-2.778%	27	6,904	+5.934%
2025-01-31	4.68	4.68	4.68	4.68	+4.000%	2	6,879	+2.991%
2025-01-30	4.50	4.50	4.50	4.50	-5.263%	2	6,877	+7.111%
2025-01-27	4.75	4.75	4.75	4.75	-15.179%	20	6,877	+1.474%
2025-01-23	5.65	5.65	5.59	5.60	+9.162%	50	6,877	-13.929%
2025-01-21	5.20	5.20	5.13	5.13	-10.000%	51	6,842	-6.043%
2025-01-16	5.70	5.70	5.70	5.70	-3.390%	2	6,863	-15.439%
2025-01-15	5.86	5.90	5.72	5.90	-16.312%	41	6,863	-18.305%
2025-01-14	7.06	7.07	7.05	7.05	+2.620%	3	6,837	-31.631%
2025-01-10	6.75	6.87	6.75	6.87	+7.009%	10	6,834	-29.840%
2025-01-08	6.45	6.84	6.37	6.42	+0.312%	1,037	6,186	-24.922%
2025-01-07	6.00	6.40	6.00	6.40	+12.478%	39	6,186	-24.688%
2025-01-06	5.70	5.70	5.69	5.69	+4.788%	123	6,160	-15.290%
2025-01-02	5.08	5.43	5.08	5.43	+4.423%	7	6,048	-11.234%
2024-12-30	5.15	5.20	5.15	5.20	-7.143%	75	6,041	-7.308%
2024-12-27	5.60	5.60	5.60	5.60	+8.108%	2	6,032	-13.929%
2024-12-26	5.50	5.50	5.18	5.18	+1.569%	21	6,031	-6.950%
2024-12-23	5.10	5.10	5.10	5.10	+8.511%	2	6,010	-5.490%
2024-12-20	4.84	4.84	4.70	4.70	-10.305%	9	6,008	+2.553%
2024-12-19	5.20	5.33	5.09	5.24	+15.165%	177	6,007	-8.015%
2024-12-18	4.10	4.55	4.10	4.55	+16.667%	11	6,105	+5.934%
2024-12-17	3.75	3.90	3.75	3.90	-3.941%	2	6,105	+23.590%
2024-12-16	4.05	4.12	4.05	4.06	-1.456%	16	6,105	+18.719%
2024-12-13	3.90	4.12	3.90	4.12	+17.714%	106	6,089	+16.990%
2024-12-12	3.50	3.50	3.50	3.50	+11.821%	5	6,089	+37.714%
2024-12-11	2.99	3.13	2.99	3.13	+9.825%	2	6,084	+53.994%
2024-12-10	2.88	2.90	2.85	2.85	+4.015%	6	6,082	+69.123%
2024-12-09	2.75	2.75	2.74	2.74	-8.667%	155	6,082	+75.912%
2024-12-02	2.98	3.00	2.98	3.00	+2.740%	3	5,989	+60.667%
2024-11-29	2.93	2.93	2.92	2.92	-11.246%	30	5,988	+65.068%
2024-11-25	3.26	3.29	3.26	3.29	-22.588%	48	5,993	+46.505%
2024-11-21	4.25	4.25	4.25	4.25	-1.163%	20	5,948	+13.412%
2024-11-20	4.30	4.30	4.30	4.30	-9.474%	3	5,948	+12.093%
2024-11-18	4.74	4.75	4.74	4.75	+10.465%	25	5,945	+1.474%
2024-11-14	4.30	4.30	4.30	4.30	-5.908%	10	5,937	+12.093%
2024-11-13	4.51	4.61	4.51	4.57	+10.120%	17	5,937	+5.470%
2024-11-12	3.65	4.15	3.65	4.15	+14.641%	41	5,920	+16.145%
2024-11-11	3.64	3.64	3.62	3.62	+1.401%	2	5,879	+33.149%
2024-11-08	3.50	3.66	3.50	3.57	-10.750%	356	5,879	+35.014%
2024-11-07	4.00	4.00	4.00	4.00	-12.473%	15	5,769	+20.500%
2024-11-06	4.69	4.69	4.50	4.57	+14.250%	57	5,769	+5.470%
2024-11-04	3.83	4.00	3.83	4.00	+2.564%	25	5,769	+20.500%
2024-10-30	4.08	4.08	3.90	3.90	-11.565%	1,026	5,755	+23.590%
2024-10-29	4.41	4.41	4.41	4.41	+5.251%	10	4,899	+9.297%
2024-10-25	4.05	4.19	4.05	4.19	+0.480%	60	4,904	+15.036%
2024-10-23	4.40	4.40	4.17	4.17	+0.482%	8	4,874	+15.588%
2024-10-22	4.00	4.16	4.00	4.15	-0.480%	135	4,872	+16.145%
2024-10-21	4.00	4.17	4.00	4.17	+20.870%	6	4,744	+15.588%
2024-10-17	3.45	3.45	3.45	3.45	+12.745%	10	4,742	+39.710%
2024-10-15	3.06	3.06	3.06	3.06	-15.934%	15	4,732	+57.516%
2024-10-14	3.64	3.64	3.64	3.64	+9.639%	2	4,732	+32.418%
2024-10-11	3.34	3.35	3.30	3.32	-3.207%	36	4,732	+45.181%
2024-10-10	3.00	3.43	3.00	3.43	+15.101%	21	4,726	+40.525%
2024-10-09	3.00	3.00	2.98	2.98	+2.055%	4,502	4,714	+61.745%
2024-10-08	2.90	2.92	2.90	2.92	+1.389%	11	212	+65.068%
2024-10-07	2.85	2.88	2.85	2.88	+12.062%	7	202	+67.361%
2024-10-04	2.57	2.57	2.57	2.57	+14.222%	4	195	+87.549%
2024-10-03	2.25	2.25	2.25	2.25	+3.687%	5	193	+114.222%
2024-10-02	2.26	2.26	2.17	2.17	+14.815%	8	188	+122.120%
2024-10-01	1.90	1.90	1.88	1.89	-12.500%	53	182	+155.026%
2024-09-30	2.16	2.16	2.16	2.16	+5.366%	1	130	+123.148%
2024-09-27	2.01	2.09	2.01	2.05	-7.658%	140	129	+135.122%
2024-09-26	2.22	2.22	2.22	2.22	+3.738%	5	65	+117.117%
2024-09-25	2.03	2.18	2.03	2.14	+2.392%	27	60	+125.234%
2024-09-24	2.12	2.12	2.05	2.09	+4.500%	23	49	+130.622%
2024-09-23	2.00	2.00	2.00	2.00	-1.961%	2	34	+141.000%
2024-09-20	2.04	2.04	2.04	2.04	+3.030%	30	32	+136.275%
2024-09-19	1.92	2.05	1.92	1.98	0.000%	24	17	+143.434%