Dark

TLT20260116P76
TLT Jan 16 2026 76.00 Put (TLT260116P00076000)
option OPRA

EOD

May 8, 2025

1.10+2.804%(+0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	1.10	1.10	1.10	1.10	+2.804%	1	1,707	0.000%
2025-05-07	1.07	1.07	1.07	1.07	-4.464%	1	1,706	+2.804%
2025-05-02	1.05	1.12	1.05	1.12	+9.804%	54	1,705	-1.786%
2025-05-01	1.02	1.02	1.02	1.02	+6.250%	2	1,704	+7.843%
2025-04-30	1.00	1.02	0.96	0.96	-2.041%	15	1,702	+14.583%
2025-04-29	0.99	0.99	0.98	0.98	-14.035%	4	1,690	+12.245%
2025-04-28	1.14	1.14	1.14	1.14	-8.065%	2	1,688	-3.509%
2025-04-24	1.24	1.24	1.24	1.24	-2.362%	1	1,686	-11.290%
2025-04-23	1.27	1.27	1.27	1.27	-23.494%	1	1,687	-13.386%
2025-04-22	1.66	1.66	1.66	1.66	-7.778%	1	1,687	-33.735%
2025-04-21	1.80	1.80	1.80	1.80	+20.000%	1	1,688	-38.889%
2025-04-17	1.48	1.50	1.48	1.50	0.000%	16	1,671	-26.667%
2025-04-15	1.52	1.54	1.50	1.50	-35.065%	35	1,671	-26.667%
2025-04-11	2.31	2.31	2.31	2.31	+39.157%	2	1,675	-52.381%
2025-04-10	1.66	1.66	1.66	1.66	+10.667%	1	1,674	-33.735%
2025-04-09	2.08	2.56	1.50	1.50	+25.000%	110	1,673	-26.667%
2025-04-08	1.20	1.20	1.20	1.20	+2.564%	130	1,705	-8.333%
2025-04-07	0.92	1.17	0.92	1.17	+116.667%	108	1,631	-5.983%
2025-04-04	0.53	0.54	0.53	0.54	0.000%	8	1,554	+103.704%
2025-04-01	0.57	0.57	0.54	0.54	-16.923%	7	1,556	+103.704%
2025-03-31	0.64	0.65	0.64	0.65	-7.143%	10	1,558	+69.231%
2025-03-24	0.66	0.70	0.66	0.70	+11.111%	4	1,548	+57.143%
2025-03-21	0.63	0.63	0.63	0.63	-13.699%	60	1,548	+74.603%
2025-03-18	0.73	0.73	0.73	0.73	-12.048%	3	1,578	+50.685%
2025-03-13	0.83	0.83	0.83	0.83	+1.220%	300	1,818	+32.530%
2025-03-12	0.82	0.82	0.82	0.82	+7.895%	300	1,818	+34.146%
2025-03-10	0.76	0.76	0.76	0.76	+18.750%	250	1,518	+44.737%
2025-02-28	0.63	0.64	0.63	0.64	+10.345%	104	1,768	+71.875%
2025-02-26	0.65	0.65	0.58	0.58	-17.143%	413	1,804	+89.655%
2025-02-25	0.71	0.71	0.70	0.70	-16.667%	3	1,820	+57.143%
2025-02-24	0.87	0.87	0.84	0.84	-15.152%	462	1,820	+30.952%
2025-02-20	0.99	0.99	0.99	0.99	-3.883%	1	1,683	+11.111%
2025-02-19	1.06	1.06	1.03	1.03	+17.045%	3	1,682	+6.796%
2025-02-14	0.87	0.88	0.87	0.88	-21.429%	8	1,683	+25.000%
2025-02-12	1.12	1.12	1.12	1.12	+24.444%	2	1,683	-1.786%
2025-02-10	0.90	0.90	0.90	0.90	-10.891%	1	1,681	+22.222%
2025-02-04	1.11	1.11	1.01	1.01	-6.481%	10	1,682	+8.911%
2025-02-03	0.97	1.08	0.97	1.08	+3.846%	30	1,682	+1.852%
2025-01-31	1.03	1.04	1.03	1.04	+4.000%	4	1,704	+5.769%
2025-01-30	1.00	1.02	1.00	1.00	-8.257%	441	2,095	+10.000%
2025-01-29	1.06	1.09	1.06	1.09	-0.909%	11	2,095	+0.917%
2025-01-27	1.15	1.15	1.10	1.10	-12.000%	169	2,086	0.000%
2025-01-22	1.21	1.25	1.21	1.25	+5.042%	11	2,249	-12.000%
2025-01-21	1.30	1.30	1.19	1.19	-16.197%	901	2,250	-7.563%
2025-01-17	1.42	1.42	1.42	1.42	-7.792%	4	2,547	-22.535%
2025-01-16	1.53	1.54	1.53	1.54	-9.412%	28	2,547	-28.571%
2025-01-10	1.60	1.70	1.60	1.70	+5.590%	1,800	2,519	-35.294%
2025-01-08	1.61	1.61	1.61	1.61	+18.382%	10	1,609	-31.677%
2025-01-06	1.33	1.36	1.31	1.36	+9.677%	132	1,609	-19.118%
2025-01-03	1.26	1.26	1.23	1.24	-3.125%	210	1,477	-11.290%
2024-12-31	1.28	1.28	1.28	1.28	+4.918%	69	1,441	-14.063%
2024-12-30	1.22	1.22	1.22	1.22	-13.475%	150	1,441	-9.836%
2024-12-27	1.32	1.41	1.32	1.41	+11.024%	362	1,291	-21.986%
2024-12-26	1.28	1.28	1.27	1.27	0.000%	121	1,110	-13.386%
2024-12-24	1.27	1.27	1.27	1.27	-7.971%	1	988	-13.386%
2024-12-23	1.37	1.38	1.37	1.38	+12.195%	2	988	-20.290%
2024-12-20	1.23	1.23	1.23	1.23	-12.143%	1	990	-10.569%
2024-12-19	1.38	1.40	1.37	1.40	+38.614%	127	989	-21.429%
2024-12-16	1.00	1.01	1.00	1.01	-3.810%	132	860	+8.911%
2024-12-13	1.01	1.05	1.01	1.05	+22.093%	240	860	+4.762%
2024-12-12	0.86	0.86	0.86	0.86	+7.500%	250	860	+27.907%
2024-12-11	0.77	0.80	0.76	0.80	+9.589%	20	612	+37.500%
2024-12-06	0.69	0.73	0.68	0.73	-9.877%	30	595	+50.685%
2024-12-02	0.88	0.88	0.56	0.81	-3.571%	10	595	+35.802%
2024-11-29	0.82	0.84	0.80	0.84	-2.326%	70	595	+30.952%
2024-11-27	0.86	0.86	0.86	0.86	-12.245%	1	594	+27.907%
2024-11-25	0.98	0.98	0.98	0.98	-23.438%	1	594	+12.245%
2024-11-13	1.28	1.28	1.28	1.28	+24.272%	1	595	-14.063%
2024-11-11	1.03	1.03	1.03	1.03	-2.830%	1	594	+6.796%
2024-11-08	1.06	1.06	1.06	1.06	-32.911%	4	593	+3.774%
2024-11-01	1.58	1.58	1.58	1.58	+6.040%	2	591	-30.380%
2024-10-23	1.49	1.57	1.47	1.49	+25.210%	50	590	-26.174%
2024-10-21	1.19	1.19	1.19	1.19	+3.478%	1	639	-7.563%
2024-10-14	1.16	1.16	1.15	1.15	+105.357%	3	638	-4.348%
2024-09-10	0.56	0.56	0.56	0.56	-6.667%	4	638	+96.429%
2024-09-06	0.60	0.60	0.60	0.60	-1.639%	14	634	+83.333%
2024-09-05	0.65	0.65	0.61	0.61	-7.576%	13	634	+80.328%
2024-09-04	0.66	0.66	0.66	0.66	-5.714%	8	626	+66.667%
2024-08-20	0.70	0.70	0.70	0.70	-6.667%	5	618	+57.143%
2024-08-16	0.75	0.75	0.75	0.75	-6.250%	6	618	+46.667%
2024-08-14	0.80	0.80	0.80	0.80	-5.882%	2	618	+37.500%
2024-08-06	0.85	0.86	0.83	0.85	-11.458%	32	618	+29.412%
2024-08-01	1.05	1.05	0.96	0.96	-16.522%	21	591	+14.583%
2024-07-31	1.20	1.20	1.15	1.15	+4.545%	3	574	-4.348%
2024-06-24	1.24	1.24	1.10	1.10	-23.611%	12	572	0.000%
2024-06-10	1.37	1.48	1.37	1.44	-16.763%	537	572	-23.611%
2024-05-31	1.73	1.73	1.73	1.73	+14.570%	2	141	-36.416%
2024-05-16	1.50	1.51	1.50	1.51	-1.948%	17	141	-27.152%
2024-05-15	1.65	1.65	1.40	1.54	-51.420%	21	125	-28.571%
2024-05-09	3.17	3.17	3.17	3.17	+42.793%	2	109	-65.300%
2024-04-26	2.22	2.22	2.22	2.22	+7.767%	2	107	-50.450%
2024-04-18	2.06	2.06	2.06	2.06	-5.505%	1	107	-46.602%
2024-04-16	2.18	2.18	2.18	2.18	+27.485%	1	107	-49.541%
2024-04-11	1.71	1.71	1.71	1.71	+11.765%	6	107	-35.673%
2024-03-15	1.53	1.53	1.53	1.53	-0.649%	2	112	-28.105%
2024-03-11	1.42	1.54	1.40	1.54	+10.000%	20	112	-28.571%
2024-03-08	1.72	1.72	1.40	1.40	-7.285%	74	92	-21.429%
2024-03-05	1.50	1.69	1.41	1.51	-13.218%	31	57	-27.152%
2024-02-01	1.69	1.74	1.69	1.74	-1.136%	2	54	-36.782%
2024-01-02	1.76	1.76	1.76	1.76	-2.222%	1	54	-37.500%
2023-12-15	1.80	1.80	1.80	1.80	-10.000%	2	53	-38.889%
2023-12-14	2.12	2.12	2.00	2.00	-13.043%	10	46	-45.000%
2023-12-13	2.40	2.40	2.30	2.30	-8.000%	7	46	-52.174%
2023-12-06	2.50	2.50	2.50	2.50	-4.215%	2	39	-56.000%
2023-12-04	2.61	2.61	2.61	2.61	-28.493%	1	39	-57.854%
2023-11-27	3.65	3.65	3.65	3.65	-0.545%	1	39	-69.863%
2023-11-21	3.67	3.67	3.67	3.67	-5.897%	1	39	-70.027%
2023-11-06	4.25	4.25	3.90	3.90	-24.272%	6	39	-71.795%
2023-10-30	5.15	5.15	5.15	5.15	+1.980%	4	41	-78.641%
2023-10-25	5.05	5.05	5.05	5.05	+12.222%	13	37	-78.218%
2023-10-18	5.00	5.00	4.50	4.50	0.000%	48	24	-75.556%