Dark

TLT20260116P110
TLT Jan 16 2026 110.00 Put (TLT260116P00110000)
option OPRA

EOD

May 8, 2025

23.07+2.716%(+0.61)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	22.39	23.07	22.39	23.07	+2.716%	4	2,561	0.000%
2025-05-02	22.46	22.46	22.46	22.46	+7.981%	2	2,561	+2.716%
2025-04-30	20.80	20.80	20.80	20.80	-3.659%	6	2,560	+10.913%
2025-04-25	21.59	21.59	21.59	21.59	-3.097%	2	2,554	+6.855%
2025-04-24	22.28	22.28	22.28	22.28	-2.962%	1	2,576	+3.546%
2025-04-23	22.96	22.96	22.96	22.96	-3.732%	1	2,576	+0.479%
2025-04-21	23.85	23.85	23.85	23.85	+4.835%	2	2,576	-3.270%
2025-04-16	22.75	22.75	22.75	22.75	-0.219%	5	2,576	+1.407%
2025-04-15	22.80	22.80	22.80	22.80	-8.873%	1	2,576	+1.184%
2025-04-11	24.94	25.35	24.94	25.02	+10.904%	436	2,576	-7.794%
2025-04-09	23.39	24.55	22.56	22.56	+2.359%	79	2,676	+2.261%
2025-04-08	20.90	22.04	20.90	22.04	+7.251%	18	2,614	+4.673%
2025-04-07	20.55	20.55	20.55	20.55	+16.761%	1	2,608	+12.263%
2025-04-04	17.31	17.60	16.95	17.60	-6.780%	112	2,608	+31.080%
2025-04-02	18.88	18.88	18.88	18.88	+0.532%	1	2,663	+22.193%
2025-04-01	18.78	18.78	18.78	18.78	-8.613%	22	2,663	+22.843%
2025-03-28	20.55	20.55	20.55	20.55	-2.143%	20	2,663	+12.263%
2025-03-26	21.00	21.00	21.00	21.00	+8.247%	1	2,663	+9.857%
2025-03-17	19.40	19.40	19.40	19.40	-4.245%	1	2,662	+18.918%
2025-03-14	20.26	20.26	20.26	20.26	+0.796%	24	2,663	+13.870%
2025-03-12	20.10	20.10	20.10	20.10	+0.752%	1	2,669	+14.776%
2025-03-11	19.95	19.95	19.95	19.95	+4.123%	4	2,668	+15.639%
2025-03-10	19.28	19.33	19.16	19.16	-2.245%	11	2,668	+20.407%
2025-03-07	19.60	19.60	19.60	19.60	-2.000%	8	2,666	+17.704%
2025-03-06	20.00	20.00	20.00	20.00	+8.696%	55	2,667	+15.350%
2025-03-04	18.40	18.40	18.40	18.40	+1.099%	2	2,667	+25.380%
2025-03-03	18.75	18.75	18.20	18.20	-4.211%	18	2,669	+26.758%
2025-02-26	19.00	19.00	19.00	19.00	-2.062%	3	2,671	+21.421%
2025-02-25	19.40	19.40	19.40	19.40	-6.551%	1	2,673	+18.918%
2025-02-24	20.76	20.76	20.76	20.76	-1.378%	1	2,673	+11.127%
2025-02-21	21.05	21.05	21.05	21.05	-3.174%	50	2,672	+9.596%
2025-02-20	21.71	21.74	21.71	21.74	+0.648%	12	2,647	+6.118%
2025-02-18	21.60	21.60	21.60	21.60	+3.250%	36	2,647	+6.806%
2025-02-14	20.93	20.95	20.92	20.92	+3.054%	22	2,605	+10.277%
2025-02-05	20.30	20.30	20.30	20.30	-6.236%	15	2,605	+13.645%
2025-02-04	22.46	22.46	21.65	21.65	-1.546%	569	2,590	+6.559%
2025-02-03	21.00	21.99	21.00	21.99	-0.136%	16	2,299	+4.911%
2025-01-31	22.02	22.02	22.02	22.02	+0.778%	2	2,289	+4.768%
2025-01-30	21.85	21.85	21.85	21.85	-2.193%	2	2,288	+5.584%
2025-01-28	22.34	22.34	22.34	22.34	+0.995%	1	2,288	+3.268%
2025-01-27	22.43	22.43	22.12	22.12	-1.382%	23	2,287	+4.295%
2025-01-21	22.43	22.43	22.43	22.43	-3.110%	5	2,282	+2.853%
2025-01-17	23.15	23.15	23.15	23.15	-2.321%	2	2,276	-0.346%
2025-01-16	23.70	23.70	23.70	23.70	+0.637%	3	2,276	-2.658%
2025-01-15	23.70	23.70	23.55	23.55	-4.462%	31	2,273	-2.038%
2025-01-13	24.70	24.70	24.64	24.65	+0.203%	25	2,252	-6.410%
2025-01-10	24.74	24.75	24.60	24.60	+2.159%	46	2,228	-6.220%
2025-01-07	24.05	24.08	24.04	24.08	+3.348%	5	2,205	-4.194%
2025-01-06	23.17	23.40	23.17	23.30	+3.648%	4	2,205	-0.987%
2024-12-31	22.52	22.52	22.48	22.48	-1.834%	6	2,205	+2.625%
2024-12-27	22.88	22.90	22.87	22.90	+3.620%	26	2,205	+0.742%
2024-12-26	22.10	22.10	22.10	22.10	-3.409%	1	2,210	+4.389%
2024-12-24	22.88	22.88	22.88	22.88	+3.529%	4	2,209	+0.830%
2024-12-23	21.90	22.10	21.90	22.10	+3.030%	36	2,209	+4.389%
2024-12-20	21.60	21.60	21.20	21.45	-3.029%	168	2,192	+7.552%
2024-12-19	22.15	22.15	22.12	22.12	+11.604%	61	2,172	+4.295%
2024-12-18	20.05	20.05	19.82	19.82	-1.930%	14	2,178	+16.398%
2024-12-16	20.15	20.21	20.15	20.21	+0.298%	25	2,169	+14.151%
2024-12-13	19.70	20.15	19.70	20.15	+4.404%	406	2,169	+14.491%
2024-12-12	18.87	19.35	18.85	19.30	+5.349%	175	2,139	+19.534%
2024-12-11	18.20	18.32	18.17	18.32	+6.512%	60	2,039	+25.928%
2024-12-09	17.20	17.20	17.20	17.20	+4.432%	50	1,979	+34.128%
2024-12-05	16.50	16.50	16.46	16.47	-1.672%	15	1,929	+40.073%
2024-12-02	17.40	17.45	16.75	16.75	-3.011%	19	1,930	+37.731%
2024-11-29	17.27	17.27	17.27	17.27	-3.788%	18	1,922	+33.584%
2024-11-27	17.95	17.95	17.95	17.95	-3.495%	4	1,922	+28.524%
2024-11-26	18.60	18.60	18.60	18.60	+2.310%	5	1,922	+24.032%
2024-11-25	18.20	18.20	18.18	18.18	-8.643%	2	1,917	+26.898%
2024-11-21	19.90	19.90	19.90	19.90	-0.995%	10	1,916	+15.930%
2024-11-20	20.05	20.10	20.05	20.10	-1.663%	8	1,916	+14.776%
2024-11-18	20.45	20.45	20.44	20.44	+3.232%	3	1,912	+12.867%
2024-11-12	19.80	19.80	19.80	19.80	+8.971%	49	1,912	+16.515%
2024-11-08	18.20	18.20	18.17	18.17	-4.719%	40	1,863	+26.968%
2024-11-07	19.49	19.50	19.00	19.07	-7.874%	7	1,853	+20.975%
2024-11-06	20.70	20.70	20.70	20.70	+15.578%	1	1,852	+11.449%
2024-11-05	19.00	19.00	17.91	17.91	-3.968%	6	1,851	+28.811%
2024-11-04	18.36	19.00	18.36	18.65	-0.267%	7	1,850	+23.700%
2024-10-30	18.70	18.70	18.70	18.70	-4.689%	1	1,847	+23.369%
2024-10-28	19.32	19.69	19.32	19.62	+8.099%	13	1,847	+17.584%
2024-10-25	18.15	18.15	18.15	18.15	-2.156%	26	1,853	+27.107%
2024-10-22	18.50	18.55	18.50	18.55	-0.269%	3	1,853	+24.367%
2024-10-21	18.60	18.60	18.60	18.60	+7.826%	2	1,851	+24.032%
2024-10-17	17.00	17.45	16.82	17.25	+0.818%	7	1,851	+33.739%
2024-10-11	17.11	17.11	17.11	17.11	+3.384%	6	1,851	+34.833%
2024-10-08	16.55	16.55	16.55	16.55	+2.160%	10	1,851	+39.396%
2024-10-07	16.16	16.20	16.16	16.20	+4.719%	2	1,841	+42.407%
2024-10-04	16.08	16.08	15.47	15.47	+12.183%	6	1,841	+49.127%
2024-10-01	13.79	13.79	13.79	13.79	-1.500%	4	1,840	+67.295%
2024-09-30	14.15	14.20	14.00	14.00	+1.083%	14	1,836	+64.786%
2024-09-27	13.80	13.85	13.80	13.85	-4.152%	52	1,837	+66.570%
2024-09-26	14.41	14.45	14.41	14.45	+2.120%	24	1,820	+59.654%
2024-09-23	13.65	14.15	13.65	14.15	+5.597%	34	1,820	+63.039%
2024-09-19	13.60	13.60	13.40	13.40	+3.077%	21	1,797	+72.164%
2024-09-18	12.50	13.00	12.40	13.00	+6.996%	6	1,797	+77.462%
2024-09-17	12.00	12.16	12.00	12.15	+0.413%	17	1,798	+89.877%
2024-09-16	12.40	12.46	12.10	12.10	-2.576%	22	1,797	+90.661%
2024-09-13	12.60	12.70	12.42	12.42	-2.969%	6	1,792	+85.749%
2024-09-12	12.33	12.80	12.33	12.80	+5.611%	32	1,792	+80.234%
2024-09-11	12.12	12.12	12.12	12.12	+0.165%	2	1,785	+90.347%
2024-09-10	12.18	12.18	12.07	12.10	-9.091%	16	1,785	+90.661%
2024-09-09	13.31	13.31	13.31	13.31	+8.653%	2	1,785	+73.328%
2024-09-06	12.73	12.75	12.10	12.25	-4.743%	34	1,787	+88.327%
2024-09-05	13.00	13.05	12.85	12.86	-3.090%	36	1,779	+79.393%
2024-09-04	13.75	13.75	13.27	13.27	-6.746%	57	1,764	+73.851%
2024-09-03	14.34	14.34	14.23	14.23	-1.043%	21	1,749	+62.122%
2024-08-29	14.55	14.55	14.38	14.38	+0.279%	4	1,769	+60.431%
2024-08-27	14.34	14.34	14.34	14.34	+3.165%	1	1,769	+60.879%
2024-08-26	13.70	13.90	13.70	13.90	+4.827%	29	1,769	+65.971%
2024-08-21	13.55	13.55	13.26	13.26	+0.837%	67	1,750	+73.982%
2024-08-20	13.48	13.48	13.15	13.15	-8.934%	6	1,738	+75.437%
2024-08-16	14.65	14.65	14.44	14.44	+1.905%	4	1,738	+59.765%
2024-08-14	14.20	14.20	14.12	14.17	-3.802%	21	1,738	+62.809%
2024-08-13	14.80	14.90	14.67	14.73	-1.800%	23	1,738	+56.619%
2024-08-12	15.10	15.10	15.00	15.00	-2.661%	128	1,738	+53.800%
2024-08-09	15.15	15.58	15.12	15.41	-5.518%	30	1,736	+49.708%
2024-08-08	16.10	16.65	16.08	16.31	+2.514%	20	1,735	+41.447%
2024-08-07	15.88	16.39	15.76	15.91	+9.649%	15	1,730	+45.003%
2024-08-06	13.77	14.51	13.77	14.51	+1.398%	2	1,725	+58.994%
2024-08-05	13.75	14.31	12.00	14.31	-2.983%	12	1,725	+61.216%
2024-08-02	14.92	14.92	14.31	14.75	-4.469%	17	1,725	+56.407%
2024-08-01	15.64	15.65	15.38	15.44	-5.796%	12	1,726	+49.417%
2024-07-31	16.30	16.40	16.30	16.39	-5.479%	4	1,724	+40.757%
2024-07-30	17.20	17.35	17.10	17.34	-1.197%	13	1,722	+33.045%
2024-07-29	17.63	17.63	17.40	17.55	-8.067%	12	1,724	+31.453%
2024-07-24	18.50	19.09	18.40	19.09	+14.862%	98	1,719	+20.849%
2024-07-17	16.82	16.82	16.60	16.62	-1.947%	21	1,689	+38.809%
2024-07-16	16.95	16.95	16.95	16.95	-6.354%	60	1,680	+36.106%
2024-07-15	18.10	18.10	18.10	18.10	+6.471%	1	1,740	+27.459%
2024-07-12	17.30	17.31	17.00	17.00	-1.163%	180	1,741	+35.706%
2024-07-11	17.20	17.20	17.20	17.20	-5.234%	1	1,651	+34.128%
2024-07-09	18.15	18.15	18.15	18.15	+1.966%	1	1,652	+27.107%
2024-07-08	17.80	17.80	17.80	17.80	-1.603%	1	1,651	+29.607%
2024-07-05	18.30	18.44	18.09	18.09	-3.314%	22	1,651	+27.529%
2024-07-03	18.50	18.71	18.50	18.71	-7.923%	8	1,645	+23.303%
2024-07-01	20.36	20.36	20.30	20.32	+17.253%	10	1,645	+13.533%
2024-06-27	17.50	17.50	17.33	17.33	+2.544%	3	1,650	+33.122%
2024-06-26	16.90	16.90	16.90	16.90	+3.681%	15	1,647	+36.509%
2024-06-25	16.30	16.30	16.30	16.30	-5.233%	10	1,654	+41.534%
2024-06-21	15.30	17.20	15.30	17.20	+0.762%	8	1,646	+34.128%
2024-06-20	17.00	17.08	17.00	17.07	-1.840%	10	1,644	+35.149%
2024-06-17	17.40	17.45	17.39	17.39	+7.412%	5	1,644	+32.662%
2024-06-14	16.35	16.35	16.15	16.19	-3.401%	237	1,639	+42.495%
2024-06-13	17.00	17.00	16.76	16.76	-3.065%	60	1,600	+37.649%
2024-06-12	17.29	17.29	17.29	17.29	-7.043%	10	1,570	+33.430%
2024-06-07	18.60	18.60	18.60	18.60	+8.014%	44	1,560	+24.032%
2024-06-06	17.30	17.30	17.22	17.22	-0.405%	50	1,560	+33.972%
2024-06-05	17.13	17.80	17.12	17.29	-3.516%	162	1,560	+33.430%
2024-06-04	18.06	18.15	17.75	17.92	-4.069%	72	1,541	+28.739%
2024-06-03	19.00	19.00	18.67	18.68	-6.131%	168	3,222	+23.501%
2024-05-31	19.90	20.10	19.76	19.90	-6.792%	462	3,190	+15.930%
2024-05-29	20.98	21.60	20.45	21.35	+12.487%	138	3,110	+8.056%
2024-05-24	19.18	19.18	18.95	18.98	-1.760%	206	3,085	+21.549%
2024-05-23	19.38	19.45	19.32	19.32	+2.493%	92	2,994	+19.410%
2024-05-22	18.73	18.85	18.73	18.85	0.000%	8	2,994	+22.387%
2024-05-21	18.96	19.69	18.53	18.85	+0.213%	1,861	2,988	+22.387%
2024-05-17	18.85	18.85	18.81	18.81	+2.507%	92	1,399	+22.648%
2024-05-16	17.90	18.35	17.90	18.35	+1.381%	60	1,378	+25.722%
2024-05-15	18.55	18.55	18.10	18.10	-8.308%	12	1,348	+27.459%
2024-05-13	19.55	19.74	19.55	19.74	-2.035%	15	1,343	+16.869%
2024-05-10	20.10	20.15	20.10	20.15	+2.025%	40	1,338	+14.491%
2024-05-08	19.75	19.75	19.75	19.75	+1.282%	1	1,338	+16.810%
2024-05-07	19.35	19.50	19.00	19.50	-1.763%	240	1,337	+18.308%
2024-05-06	20.21	20.21	19.85	19.85	-1.975%	28	1,112	+16.222%
2024-05-03	20.35	20.65	20.25	20.25	-4.255%	70	1,084	+13.926%
2024-05-02	21.85	22.60	21.10	21.15	-1.399%	457	1,051	+9.078%
2024-05-01	21.43	21.45	21.43	21.45	-2.721%	2	636	+7.552%
2024-04-30	22.00	22.10	21.92	22.05	+2.225%	23	1,773	+4.626%
2024-04-29	21.60	21.60	21.57	21.57	-2.177%	4	1,751	+6.954%
2024-04-26	22.10	22.10	22.05	22.05	-3.880%	80	1,749	+4.626%
2024-04-25	22.22	22.99	22.19	22.94	+7.953%	10	1,749	+0.567%
2024-04-19	21.04	21.30	21.04	21.25	-2.968%	161	1,739	+8.565%
2024-04-18	21.68	21.90	21.68	21.90	+0.968%	4	1,586	+5.342%
2024-04-17	21.69	21.69	21.69	21.69	-1.049%	1	1,586	+6.362%
2024-04-16	22.40	22.40	21.63	21.92	+1.906%	14	1,586	+5.246%
2024-04-15	20.84	21.55	20.84	21.51	+9.188%	54	1,586	+7.252%
2024-04-12	19.80	19.85	19.70	19.70	-4.508%	20	1,576	+17.107%
2024-04-11	20.56	20.63	20.53	20.63	+1.626%	23	1,580	+11.827%
2024-04-10	20.30	20.30	20.30	20.30	+12.217%	4	1,559	+13.645%
2024-04-04	18.09	18.09	18.09	18.09	-1.792%	1	1,563	+27.529%
2024-04-03	19.29	19.29	18.42	18.42	+0.381%	13	1,563	+25.244%
2024-04-02	19.05	19.05	18.35	18.35	+3.672%	8	1,554	+25.722%
2024-04-01	17.70	17.70	17.70	17.70	+7.927%	1	1,553	+30.339%
2024-03-28	16.20	16.85	16.16	16.40	+0.183%	24	1,547	+40.671%
2024-03-27	17.05	18.97	16.37	16.37	-4.101%	26	1,547	+40.929%
2024-03-26	17.87	17.87	16.84	17.07	-2.735%	28	1,534	+35.149%
2024-03-25	17.50	17.55	17.50	17.55	-0.284%	7	1,528	+31.453%
2024-03-21	17.50	17.60	17.50	17.60	-0.340%	5	1,534	+31.080%
2024-03-15	17.66	17.66	17.66	17.66	-1.064%	20	1,539	+30.634%
2024-03-14	17.73	17.85	17.73	17.85	+5.124%	5	1,539	+29.244%
2024-03-13	16.75	16.98	16.75	16.98	+4.750%	2	1,540	+35.866%
2024-03-12	16.21	16.21	16.21	16.21	+3.578%	1	1,541	+42.320%
2024-03-11	15.65	15.65	15.65	15.65	-0.698%	10	1,541	+47.412%
2024-03-08	15.80	15.80	15.62	15.76	+1.026%	88	1,541	+46.383%
2024-03-07	15.65	15.65	15.60	15.60	+1.430%	2	1,517	+47.885%
2024-03-06	15.60	18.00	15.30	15.38	-4.174%	40	1,516	+50.000%
2024-03-05	16.05	16.05	15.80	16.05	-5.588%	23	1,495	+43.738%
2024-03-04	17.00	17.20	16.90	17.00	+1.493%	317	1,485	+35.706%
2024-03-01	17.95	17.95	16.75	16.75	-1.471%	78	1,177	+37.731%
2024-02-29	17.35	17.35	17.00	17.00	-5.556%	8	1,180	+35.706%
2024-02-27	18.00	18.00	18.00	18.00	+4.651%	1	1,180	+28.167%
2024-02-23	17.29	17.29	17.20	17.20	-5.702%	32	1,179	+34.128%
2024-02-20	18.04	18.24	18.00	18.24	+3.519%	22	1,163	+26.480%
2024-02-15	17.65	17.65	17.62	17.62	-4.499%	2	1,141	+30.931%
2024-02-13	18.48	18.55	18.40	18.45	+7.267%	11	1,140	+25.041%
2024-02-12	17.50	17.50	17.20	17.20	+19.944%	6	1,151	+34.128%
2024-02-01	15.05	15.05	14.34	14.34	-6.944%	16	1,145	+60.879%
2024-01-31	15.48	15.58	15.26	15.41	-12.987%	9	1,136	+49.708%
2024-01-26	17.74	17.77	17.56	17.71	+2.786%	4	1,130	+30.265%
2024-01-19	17.35	17.35	17.23	17.23	+1.652%	5	1,130	+33.894%
2024-01-17	17.18	17.18	16.89	16.95	+8.307%	38	1,128	+36.106%
2024-01-08	15.65	15.65	15.65	15.65	-4.281%	1	1,090	+47.412%
2024-01-05	16.35	16.35	16.35	16.35	+7.213%	1	1,090	+41.101%
2024-01-04	15.25	15.25	15.25	15.25	+7.394%	7	1,090	+51.279%
2024-01-03	14.48	14.48	14.20	14.20	-3.072%	7	1,097	+62.465%
2024-01-02	14.86	15.10	14.65	14.65	+8.118%	54	1,090	+57.474%
2023-12-29	13.55	13.55	13.55	13.55	0.000%	3	1,140	+70.258%
2023-12-28	13.80	13.80	13.55	13.55	+11.066%	5	1,140	+70.258%
2023-12-27	13.68	13.72	12.20	12.20	-15.042%	51	1,142	+89.098%
2023-12-26	14.36	14.36	14.36	14.36	-1.441%	10	1,191	+60.655%
2023-12-22	14.25	14.57	14.25	14.57	+0.970%	13	1,188	+58.339%
2023-12-18	14.43	14.43	14.43	14.43	-9.245%	1	1,188	+59.875%
2023-12-13	16.42	16.58	15.90	15.90	-7.826%	652	1,187	+45.094%
2023-12-08	17.25	17.25	17.25	17.25	+3.047%	1	536	+33.739%
2023-12-07	16.50	16.74	16.10	16.74	+2.574%	303	535	+37.814%
2023-12-06	16.00	16.32	16.00	16.32	-8.469%	200	233	+41.360%
2023-12-05	17.83	17.83	17.83	17.83	-3.881%	1	33	+29.389%
2023-12-01	18.55	18.55	18.55	18.55	-9.732%	2	34	+24.367%
2023-11-28	20.55	20.55	20.55	20.55	-3.112%	5	32	+12.263%
2023-11-24	21.21	21.21	21.21	21.21	-1.165%	5	37	+8.769%
2023-11-16	21.46	21.46	21.46	21.46	+0.562%	2	32	+7.502%
2023-11-14	21.18	21.34	21.18	21.34	-4.090%	4	34	+8.107%
2023-11-10	22.25	22.25	22.25	22.25	-3.261%	1	30	+3.685%
2023-11-03	23.00	23.00	23.00	23.00	-11.538%	10	29	+0.304%
2023-10-30	26.00	26.00	26.00	26.00	+8.063%	10	39	-11.269%
2023-10-16	24.06	24.06	24.06	24.06	+3.218%	45	29	-4.115%
2023-10-12	23.31	23.31	23.31	23.31	-7.683%	45	50	-1.030%
2023-10-06	25.36	25.36	25.25	25.25	+3.061%	19	29	-8.634%
2023-10-04	24.07	24.50	24.07	24.50	+6.754%	10	12	-5.837%
2023-10-02	22.95	22.95	22.95	22.95	+10.709%	1	3	+0.523%
2023-09-25	20.40	20.77	20.40	20.73	+24.505%	5	3	+11.288%
2023-09-14	16.65	16.65	16.65	16.65	-0.478%	1	6	+38.559%
2023-09-11	16.72	16.73	16.71	16.73	0.000%	5	5	+37.896%