Dark

TLT20260116P77
TLT Jan 16 2026 77.00 Put (TLT260116P00077000)
option OPRA

EOD

May 7, 2025

1.23-13.986%(-0.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	1.21	1.23	1.21	1.23	-13.986%	3	1,339	0.000%
2025-05-06	1.46	1.46	1.43	1.43	+18.182%	20	1,339	-13.986%
2025-05-02	1.24	1.24	1.21	1.21	+3.419%	4	1,339	+1.653%
2025-05-01	1.16	1.17	1.16	1.17	+9.346%	3	1,337	+5.128%
2025-04-29	1.07	1.07	1.07	1.07	-16.406%	2	1,334	+14.953%
2025-04-25	1.31	1.31	1.27	1.28	-16.340%	24	1,334	-3.906%
2025-04-23	1.53	1.53	1.53	1.53	-28.837%	1	1,344	-19.608%
2025-04-21	2.15	2.15	2.15	2.15	+32.716%	101	1,344	-42.791%
2025-04-17	1.65	1.65	1.58	1.62	0.000%	15	1,350	-24.074%
2025-04-16	1.62	1.62	1.62	1.62	-16.923%	2	1,350	-24.074%
2025-04-15	1.95	1.95	1.95	1.95	-17.021%	10	1,350	-36.923%
2025-04-11	2.35	2.35	2.35	2.35	+32.022%	4	1,360	-47.660%
2025-04-09	2.29	2.88	1.78	1.78	-1.111%	770	1,358	-30.899%
2025-04-08	1.50	1.80	1.50	1.80	+185.714%	10	1,829	-31.667%
2025-04-04	0.63	0.63	0.61	0.63	0.000%	64	1,836	+95.238%
2025-04-03	0.61	0.63	0.61	0.63	-4.545%	13	1,837	+95.238%
2025-04-01	0.66	0.66	0.66	0.66	-28.261%	5	1,837	+86.364%
2025-03-27	0.91	0.94	0.91	0.92	+27.778%	18	1,837	+33.696%
2025-03-21	0.72	0.72	0.72	0.72	-14.286%	70	1,855	+70.833%
2025-03-19	0.84	0.84	0.84	0.84	-1.176%	10	1,890	+46.429%
2025-03-18	0.85	0.85	0.85	0.85	-5.556%	1	1,890	+44.706%
2025-03-17	0.90	0.90	0.90	0.90	-4.255%	1	1,891	+36.667%
2025-03-13	0.94	0.94	0.94	0.94	-5.051%	9	1,892	+30.851%
2025-03-11	0.99	0.99	0.99	0.99	+13.793%	4	1,892	+24.242%
2025-03-10	0.87	0.87	0.87	0.87	-4.396%	2	1,896	+41.379%
2025-03-07	0.92	0.92	0.91	0.91	-11.650%	10	1,896	+35.165%
2025-03-06	1.03	1.03	1.03	1.03	+24.096%	10	1,895	+19.417%
2025-03-05	0.83	0.83	0.83	0.83	+3.750%	2	1,895	+48.193%
2025-03-04	0.80	0.80	0.80	0.80	+9.589%	1	1,895	+53.750%
2025-03-03	0.71	0.73	0.71	0.73	+2.817%	4	1,896	+68.493%
2025-02-28	0.73	0.73	0.71	0.71	-4.054%	8	1,897	+73.239%
2025-02-27	0.74	0.74	0.74	0.74	+4.225%	2	1,894	+66.216%
2025-02-26	0.77	0.77	0.69	0.71	-16.471%	113	1,894	+73.239%
2025-02-25	0.86	0.86	0.82	0.85	-18.269%	11	1,803	+44.706%
2025-02-21	1.02	1.04	1.02	1.04	-8.772%	6	1,803	+18.269%
2025-02-20	1.12	1.15	1.11	1.14	-3.390%	191	1,802	+7.895%
2025-02-19	1.22	1.23	1.18	1.18	+18.000%	141	1,623	+4.237%
2025-02-14	1.00	1.01	1.00	1.00	-12.281%	990	1,751	+23.000%
2025-02-13	1.10	1.14	1.10	1.14	-12.977%	4	1,751	+7.895%
2025-02-12	1.33	1.33	1.31	1.31	+16.964%	2	1,751	-6.107%
2025-02-11	1.12	1.12	1.12	1.12	+7.692%	1	1,749	+9.821%
2025-02-10	1.05	1.05	1.04	1.04	+0.971%	5	1,748	+18.269%
2025-02-07	1.05	1.05	1.03	1.03	+9.574%	22	1,743	+19.417%
2025-02-05	1.00	1.00	0.94	0.94	-20.339%	522	1,754	+30.851%
2025-02-03	1.18	1.18	1.13	1.18	-9.924%	412	1,250	+4.237%
2025-01-31	1.16	1.37	1.16	1.31	+9.167%	834	1,247	-6.107%
2025-01-30	1.20	1.20	1.20	1.20	-2.439%	1	907	+2.500%
2025-01-29	1.23	1.23	1.23	1.23	-8.209%	300	907	0.000%
2025-01-28	1.33	1.34	1.33	1.34	+7.200%	6	1,154	-8.209%
2025-01-27	1.31	1.31	1.25	1.25	-14.384%	8	1,154	-1.600%
2025-01-24	1.46	1.47	1.46	1.46	-1.351%	360	1,157	-15.753%
2025-01-23	1.54	1.54	1.48	1.48	+4.965%	63	1,216	-16.892%
2025-01-22	1.39	1.41	1.39	1.41	+2.174%	25	1,213	-12.766%
2025-01-21	1.36	1.38	1.36	1.38	-14.286%	2	1,191	-10.870%
2025-01-17	1.61	1.61	1.61	1.61	-1.829%	2	1,189	-23.602%
2025-01-16	1.77	1.77	1.64	1.64	-2.959%	20	1,189	-25.000%
2025-01-15	1.58	1.69	1.56	1.69	-12.435%	64	1,181	-27.219%
2025-01-14	1.98	2.02	1.93	1.93	+1.579%	182	1,123	-36.269%
2025-01-13	1.95	2.01	1.90	1.90	-3.061%	33	1,004	-35.263%
2025-01-10	1.94	1.96	1.85	1.96	+10.734%	6	993	-37.245%
2025-01-08	1.85	1.86	1.77	1.77	+1.724%	10	988	-30.508%
2025-01-07	1.72	1.74	1.72	1.74	+10.828%	2	988	-29.310%
2025-01-06	1.53	1.57	1.52	1.57	+9.028%	188	987	-21.656%
2025-01-03	1.44	1.44	1.44	1.44	-5.263%	2	842	-14.583%
2025-01-02	1.47	1.52	1.46	1.52	+3.401%	3	842	-19.079%
2024-12-26	1.46	1.47	1.46	1.47	-1.342%	30	842	-16.327%
2024-12-24	1.49	1.49	1.49	1.49	-4.487%	2	822	-17.450%
2024-12-23	1.50	1.56	1.50	1.56	+8.333%	22	822	-21.154%
2024-12-20	1.41	1.44	1.38	1.44	-6.494%	268	821	-14.583%
2024-12-19	1.52	1.54	1.52	1.54	+14.074%	561	855	-20.130%
2024-12-18	1.35	1.35	1.35	1.35	+62.651%	1	296	-8.889%
2024-12-10	0.83	0.83	0.83	0.83	+1.220%	1	297	+48.193%
2024-12-06	0.82	0.82	0.82	0.82	-8.889%	14	298	+50.000%
2024-12-02	0.90	0.90	0.90	0.90	-2.174%	10	298	+36.667%
2024-11-29	0.92	0.92	0.92	0.92	-3.158%	16	298	+33.696%
2024-11-27	0.95	0.95	0.95	0.95	-15.929%	1	305	+29.474%
2024-11-26	1.12	1.15	1.12	1.13	-22.603%	23	305	+8.850%
2024-11-21	1.46	1.46	1.46	1.46	-2.013%	1	284	-15.753%
2024-11-13	1.44	1.49	1.44	1.49	+26.271%	6	284	-17.450%
2024-11-11	1.18	1.18	1.18	1.18	-1.667%	1	278	+4.237%
2024-11-08	1.20	1.20	1.20	1.20	-30.233%	2	278	+2.500%
2024-11-06	1.72	1.72	1.72	1.72	+12.418%	1	277	-28.488%
2024-10-31	1.53	1.53	1.53	1.53	-10.000%	5	276	-19.608%
2024-10-23	1.67	1.70	1.67	1.70	+3.030%	78	278	-27.647%
2024-10-22	1.65	1.65	1.65	1.65	+3.125%	3	303	-25.455%
2024-10-21	1.55	1.60	1.55	1.60	+39.130%	6	303	-23.125%
2024-10-17	1.15	1.15	1.15	1.15	+11.650%	1	303	+6.957%
2024-10-16	1.03	1.03	1.01	1.03	-11.207%	20	303	+19.417%
2024-10-15	1.09	1.18	1.09	1.16	-7.200%	14	283	+6.034%
2024-10-14	1.25	1.25	1.25	1.25	+11.607%	1	269	-1.600%
2024-10-11	1.07	1.12	1.06	1.12	+3.704%	30	268	+9.821%
2024-10-10	1.05	1.08	1.05	1.08	+2.857%	20	256	+13.889%
2024-10-09	1.05	1.05	1.05	1.05	+3.960%	1	236	+17.143%
2024-10-08	1.01	1.01	1.01	1.01	0.000%	6	235	+21.782%
2024-10-07	1.01	1.01	1.01	1.01	+17.442%	8	230	+21.782%
2024-10-04	0.86	0.86	0.86	0.86	+13.158%	100	222	+43.023%
2024-09-16	0.76	0.76	0.76	0.76	+16.923%	4	222	+61.842%
2024-09-06	0.66	0.66	0.65	0.65	-7.143%	30	220	+89.231%
2024-09-05	0.70	0.70	0.70	0.70	-18.605%	5	218	+75.714%
2024-08-30	0.86	0.86	0.86	0.86	+7.500%	16	211	+43.023%
2024-08-19	0.80	0.80	0.80	0.80	-5.882%	2	211	+53.750%
2024-08-16	0.85	0.85	0.85	0.85	-5.556%	6	211	+44.706%
2024-08-13	0.94	0.94	0.90	0.90	-11.765%	8	211	+36.667%
2024-08-08	1.02	1.02	1.02	1.02	+10.870%	16	211	+20.588%
2024-08-07	0.92	0.92	0.92	0.92	-9.804%	22	207	+33.696%
2024-08-05	1.02	1.02	1.02	1.02	0.000%	7	195	+20.588%
2024-08-02	1.02	1.02	1.02	1.02	-7.273%	6	193	+20.588%
2024-08-01	1.20	1.20	1.10	1.10	-12.698%	11	195	+11.818%
2024-07-31	1.30	1.30	1.26	1.26	-6.667%	5	184	-2.381%
2024-06-12	1.35	1.35	1.35	1.35	-8.784%	1	183	-8.889%
2024-06-05	1.48	1.48	1.48	1.48	-28.502%	1	182	-16.892%
2024-05-30	2.07	2.07	2.07	2.07	+25.455%	1	182	-40.580%
2024-05-22	1.65	1.65	1.65	1.65	-27.313%	10	182	-25.455%
2024-05-01	2.27	2.27	2.27	2.27	-10.277%	10	182	-45.815%
2024-04-26	2.53	2.53	2.53	2.53	-0.394%	2	182	-51.383%
2024-04-22	2.54	2.54	2.54	2.54	+3.252%	90	182	-51.575%
2024-04-19	2.46	2.46	2.46	2.46	+5.579%	80	182	-50.000%
2024-04-18	2.33	2.33	2.33	2.33	+7.373%	1	193	-47.210%
2024-04-17	2.17	2.17	2.17	2.17	-6.466%	1	192	-43.318%
2024-04-15	2.32	2.32	2.32	2.32	+20.207%	1	191	-46.983%
2024-04-11	1.93	1.93	1.93	1.93	+19.136%	5	190	-36.269%
2024-03-20	1.62	1.62	1.62	1.62	-12.432%	60	192	-24.074%
2024-03-08	1.85	1.85	1.59	1.85	+19.355%	10	155	-33.514%
2024-03-06	1.55	1.55	1.55	1.55	-3.727%	2	150	-20.645%
2024-03-05	1.65	1.65	1.61	1.61	-8.000%	3	148	-23.602%
2024-03-01	1.75	1.75	1.75	1.75	-4.891%	2	146	-29.714%
2024-02-23	1.89	1.89	1.84	1.84	+2.222%	14	145	-33.152%
2024-02-02	2.01	2.01	1.80	1.80	-2.703%	115	143	-31.667%
2024-01-16	1.86	1.86	1.85	1.85	-2.632%	95	129	-33.514%
2023-12-14	2.30	2.30	1.90	1.90	-28.302%	22	34	-35.263%
2023-12-06	2.70	2.70	2.65	2.65	-1.852%	3	12	-53.585%
2023-12-05	2.80	2.80	2.70	2.70	-36.620%	2	9	-54.444%
2023-11-13	4.26	4.26	4.26	4.26	+12.105%	1	8	-71.127%
2023-11-09	3.80	3.80	3.80	3.80	-24.152%	2	8	-67.632%
2023-10-03	5.01	5.01	5.01	5.01	+64.803%	5	6	-75.449%
2023-09-26	3.04	3.04	3.04	3.04	0.000%	1	1	-59.539%