Dark

TLT20250930P88
TLT Sep 30 2025 88.00 Put (TLT250930P00088000)
option OPRA

EOD

May 8, 2025

3.72+9.412%(+0.32)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	3.64	3.72	3.64	3.72	+9.412%	8	3,753	0.000%
2025-05-07	3.50	3.51	3.40	3.40	-13.706%	14	3,752	+9.412%
2025-05-06	4.18	4.18	3.94	3.94	-1.253%	17	3,747	-5.584%
2025-05-05	3.94	4.03	3.94	3.99	+6.971%	25	3,744	-6.767%
2025-05-02	3.65	3.75	3.50	3.73	+13.374%	22	3,726	-0.268%
2025-05-01	3.42	3.42	3.29	3.29	+4.444%	11	3,721	+13.070%
2025-04-30	3.15	3.15	3.15	3.15	+5.705%	15	3,724	+18.095%
2025-04-29	3.00	3.00	2.98	2.98	-8.308%	6	3,730	+24.832%
2025-04-28	3.30	3.35	3.25	3.25	-4.412%	103	3,731	+14.462%
2025-04-25	3.55	3.60	3.40	3.40	-10.526%	32	3,711	+9.412%
2025-04-24	4.02	4.02	3.80	3.80	-13.636%	14	3,701	-2.105%
2025-04-23	3.81	4.41	3.81	4.40	-12.000%	21	3,688	-15.455%
2025-04-22	5.00	5.00	5.00	5.00	-5.660%	12	3,676	-25.600%
2025-04-21	5.03	5.30	5.00	5.30	+23.256%	23	3,676	-29.811%
2025-04-17	4.30	4.30	4.30	4.30	+4.116%	45	3,668	-13.488%
2025-04-16	4.40	4.40	4.13	4.13	-15.021%	7	3,668	-9.927%
2025-04-14	4.73	5.20	4.73	4.86	-11.636%	9	3,667	-23.457%
2025-04-11	5.50	5.50	5.50	5.50	+7.212%	2	3,666	-32.364%
2025-04-10	5.13	5.13	5.13	5.13	+9.149%	1	3,666	-27.485%
2025-04-09	5.30	5.50	4.70	4.70	+4.444%	134	3,666	-20.851%
2025-04-08	4.25	4.50	4.25	4.50	+40.625%	3	3,689	-17.333%
2025-04-07	2.35	3.20	2.35	3.20	+73.913%	176	3,690	+16.250%
2025-04-04	1.77	1.84	1.70	1.84	-7.071%	18	3,613	+102.174%
2025-04-03	1.81	1.98	1.81	1.98	-7.477%	57	3,616	+87.879%
2025-04-02	2.14	2.14	2.14	2.14	+2.885%	3	3,611	+73.832%
2025-04-01	2.13	2.13	2.08	2.08	-9.565%	3	3,611	+78.846%
2025-03-31	2.30	2.30	2.30	2.30	-15.129%	1	3,612	+61.739%
2025-03-28	2.71	2.71	2.71	2.71	-15.313%	14	3,611	+37.269%
2025-03-27	3.20	3.20	3.20	3.20	+9.966%	1	3,611	+16.250%
2025-03-26	2.99	2.99	2.91	2.91	+5.054%	27	3,611	+27.835%
2025-03-24	2.77	2.77	2.77	2.77	+31.905%	1	3,610	+34.296%
2025-03-20	2.10	2.10	2.10	2.10	-12.500%	196	3,609	+77.143%
2025-03-19	2.44	2.44	2.40	2.40	-15.493%	55	3,719	+55.000%
2025-03-13	3.10	3.10	2.84	2.84	-1.730%	7	3,667	+30.986%
2025-03-12	2.96	2.96	2.89	2.89	+17.959%	10	3,667	+28.720%
2025-03-05	2.45	2.45	2.45	2.45	+23.737%	2	3,675	+51.837%
2025-03-03	1.99	1.99	1.97	1.98	-9.174%	11	3,673	+87.879%
2025-02-28	2.26	2.29	2.18	2.18	-6.838%	6	3,673	+70.642%
2025-02-27	2.34	2.34	2.34	2.34	-2.905%	3	3,673	+58.974%
2025-02-25	2.41	2.41	2.41	2.41	-19.128%	1	3,673	+54.357%
2025-02-24	2.98	2.98	2.98	2.98	-6.875%	5	3,673	+24.832%
2025-02-21	3.40	3.40	3.20	3.20	-12.329%	12	3,674	+16.250%
2025-02-20	3.66	3.66	3.65	3.65	-6.410%	2	3,672	+1.918%
2025-02-19	3.90	3.90	3.90	3.90	+23.810%	1	3,671	-4.615%
2025-02-14	3.15	3.15	3.15	3.15	-13.699%	8	3,674	+18.095%
2025-02-13	3.80	3.80	3.65	3.65	-13.302%	158	3,728	+1.918%
2025-02-12	4.21	4.21	4.21	4.21	+10.499%	1	3,728	-11.639%
2025-02-11	3.80	3.81	3.80	3.81	+13.056%	4	3,727	-2.362%
2025-02-10	3.40	3.40	3.37	3.37	+8.710%	4	3,723	+10.386%
2025-02-05	3.09	3.10	3.09	3.10	-26.190%	13	3,721	+20.000%
2025-01-27	4.20	4.20	4.20	4.20	-6.250%	58	3,731	-11.429%
2025-01-22	4.34	4.48	4.34	4.48	-5.285%	4	3,746	-16.964%
2025-01-16	5.20	5.20	4.73	4.73	-6.337%	53	3,745	-21.353%
2025-01-15	4.90	5.05	4.90	5.05	-10.619%	3	3,761	-26.337%
2025-01-10	5.86	5.86	5.65	5.65	+5.214%	12	3,758	-34.159%
2025-01-07	5.10	5.37	5.10	5.37	+19.333%	3	3,752	-30.726%
2025-01-02	4.50	4.50	4.50	4.50	-3.226%	2	3,754	-17.333%
2024-12-31	4.20	4.65	4.20	4.65	0.000%	6	3,754	-20.000%
2024-12-27	4.65	4.65	4.65	4.65	-1.274%	2	3,754	-20.000%
2024-12-26	4.71	4.71	4.71	4.71	+4.667%	1	3,753	-21.019%
2024-12-23	4.50	4.50	4.50	4.50	+12.500%	1	3,752	-17.333%
2024-12-20	4.15	4.16	4.00	4.00	-8.884%	8	3,751	-7.000%
2024-12-19	4.45	4.46	4.35	4.39	+20.274%	168	3,744	-15.262%
2024-12-18	3.43	3.65	3.43	3.65	+10.272%	3	3,576	+1.918%
2024-12-17	3.31	3.31	3.31	3.31	-1.194%	10	3,575	+12.387%
2024-12-13	3.35	3.35	3.35	3.35	+24.535%	20	3,565	+11.045%
2024-12-11	2.55	2.69	2.55	2.69	+15.451%	53	3,565	+38.290%
2024-12-03	2.33	2.33	2.33	2.33	-7.905%	4	3,612	+59.657%
2024-11-29	2.53	2.53	2.53	2.53	-7.664%	10	3,608	+47.036%
2024-11-27	2.66	2.74	2.66	2.74	-7.432%	3	3,601	+35.766%
2024-11-25	2.96	2.96	2.96	2.96	-23.316%	1	3,601	+25.676%
2024-11-18	3.86	3.86	3.86	3.86	-4.691%	50	3,600	-3.627%
2024-11-15	4.05	4.05	4.05	4.05	+10.054%	2	3,550	-8.148%
2024-11-13	3.69	3.69	3.68	3.68	+1.099%	2	3,551	+1.087%
2024-11-12	3.30	3.65	3.30	3.64	+14.826%	12	3,550	+2.198%
2024-11-11	3.17	3.17	3.17	3.17	+0.635%	10	3,539	+17.350%
2024-11-08	3.15	3.15	3.15	3.15	-11.517%	2	3,529	+18.095%
2024-11-07	3.56	3.56	3.56	3.56	-9.873%	1	3,530	+4.494%
2024-11-06	4.17	4.30	3.95	3.95	+1.282%	6	3,531	-5.823%
2024-11-01	3.70	3.90	3.70	3.90	+6.267%	4	3,530	-4.615%
2024-10-31	3.73	3.73	3.67	3.67	+11.212%	2	3,530	+1.362%
2024-10-30	3.34	3.34	3.30	3.30	-20.482%	31	3,530	+12.727%
2024-10-29	4.02	4.15	4.02	4.15	+3.750%	6	3,499	-10.361%
2024-10-28	4.00	4.00	4.00	4.00	+9.589%	3	3,493	-7.000%
2024-10-24	3.65	3.65	3.65	3.65	-6.650%	2	3,493	+1.918%
2024-10-23	3.90	3.91	3.90	3.91	+4.545%	500	3,493	-4.859%
2024-10-22	3.90	3.90	3.74	3.74	-0.267%	6	3,659	-0.535%
2024-10-21	3.30	3.75	3.30	3.75	+25.418%	239	3,654	-0.800%
2024-10-17	2.99	2.99	2.99	2.99	+16.342%	2,500	3,431	+24.415%
2024-10-16	2.57	2.57	2.57	2.57	-4.104%	2	931	+44.747%
2024-10-15	2.63	2.68	2.63	2.68	-16.250%	32	929	+38.806%
2024-10-14	3.19	3.20	3.19	3.20	+8.108%	500	945	+16.250%
2024-10-11	3.00	3.00	2.96	2.96	+2.069%	8	1,029	+25.676%
2024-10-10	2.45	2.90	2.45	2.90	+11.538%	18	1,026	+28.276%
2024-10-09	2.60	2.60	2.60	2.60	+11.588%	1	1,008	+43.077%
2024-10-07	2.33	2.33	2.33	2.33	+6.393%	1	1,007	+59.657%
2024-10-04	2.22	2.27	2.19	2.19	+11.168%	1,212	1,006	+69.863%
2024-10-02	1.97	1.97	1.97	1.97	0.000%	400	400	+88.832%