Dark

TLT20260116P79
TLT Jan 16 2026 79.00 Put (TLT260116P00079000)
option OPRA

EOD

May 7, 2025

1.62-2.410%(-0.04)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	1.62	1.62	1.62	1.62	-2.410%	3	2,805	0.000%
2025-05-02	1.55	1.66	1.54	1.66	+8.497%	96	2,805	-2.410%
2025-05-01	1.54	1.54	1.53	1.53	+10.072%	11	2,779	+5.882%
2025-04-29	1.39	1.39	1.39	1.39	-7.333%	2	2,772	+16.547%
2025-04-28	1.50	1.50	1.50	1.50	-29.577%	1	2,772	+8.000%
2025-04-16	2.13	2.13	2.13	2.13	-19.925%	3	2,772	-23.944%
2025-04-14	2.65	2.66	2.65	2.66	-29.815%	44	2,775	-39.098%
2025-04-11	3.80	3.80	3.79	3.79	+34.397%	1,000	2,773	-57.256%
2025-04-10	2.82	2.82	2.82	2.82	+31.163%	1	3,273	-42.553%
2025-04-09	2.83	2.86	2.15	2.15	-0.463%	831	3,274	-24.651%
2025-04-08	1.53	2.16	1.52	2.16	+61.194%	32	2,901	-25.000%
2025-04-07	1.15	1.37	1.15	1.34	+41.053%	364	2,902	+20.896%
2025-04-04	0.80	0.95	0.80	0.95	+9.195%	112	3,245	+70.526%
2025-04-03	0.78	0.87	0.78	0.87	+2.353%	308	3,300	+86.207%
2025-04-02	0.82	0.85	0.82	0.85	-5.556%	171	3,100	+90.588%
2025-04-01	0.90	0.90	0.90	0.90	-16.667%	1	3,100	+80.000%
2025-03-28	1.08	1.08	1.08	1.08	-0.917%	2	3,100	+50.000%
2025-03-24	1.04	1.09	1.04	1.09	-7.627%	4	3,100	+48.624%
2025-03-18	1.18	1.18	1.18	1.18	-0.840%	12	3,096	+37.288%
2025-03-17	1.19	1.19	1.19	1.19	-4.800%	1	3,093	+36.134%
2025-03-14	1.25	1.25	1.25	1.25	+1.626%	6	3,093	+29.600%
2025-03-13	1.34	1.34	1.23	1.23	-3.150%	45	3,066	+31.707%
2025-03-12	1.27	1.27	1.27	1.27	+12.389%	5	3,066	+27.559%
2025-03-10	1.17	1.17	1.13	1.13	-7.377%	228	3,071	+43.363%
2025-03-07	1.19	1.22	1.19	1.22	-8.955%	1,920	3,029	+32.787%
2025-03-06	1.14	1.34	1.14	1.34	+27.619%	359	1,998	+20.896%
2025-03-04	0.95	1.05	0.95	1.05	+5.000%	27	1,998	+54.286%
2025-02-28	0.99	1.00	0.99	1.00	-1.961%	24	2,001	+62.000%
2025-02-27	1.01	1.02	1.01	1.02	-7.273%	7	1,998	+58.824%
2025-02-25	1.10	1.10	1.10	1.10	-20.290%	10	1,985	+47.273%
2025-02-21	1.38	1.38	1.38	1.38	-8.609%	10	1,985	+17.391%
2025-02-20	1.52	1.52	1.49	1.51	-6.790%	19	1,990	+7.285%
2025-02-19	1.59	1.62	1.59	1.62	+24.615%	15	1,977	0.000%
2025-02-14	1.30	1.30	1.30	1.30	-13.333%	10	1,967	+24.615%
2025-02-13	1.44	1.50	1.44	1.50	-16.201%	2	1,967	+8.000%
2025-02-12	1.71	1.79	1.71	1.79	+26.056%	13	1,965	-9.497%
2025-02-10	1.34	1.42	1.34	1.42	+8.397%	3	1,977	+14.085%
2025-02-07	1.31	1.31	1.31	1.31	+9.167%	2	1,977	+23.664%
2025-02-06	1.22	1.22	1.20	1.20	-22.581%	7	1,976	+35.000%
2025-02-04	1.66	1.66	1.55	1.55	-7.186%	18	1,970	+4.516%
2025-01-31	1.60	1.67	1.60	1.67	+4.375%	150	1,952	-2.994%
2025-01-30	1.54	1.60	1.54	1.60	-8.571%	21	1,857	+1.250%
2025-01-29	1.62	1.75	1.60	1.75	+1.156%	148	1,857	-7.429%
2025-01-28	1.73	1.75	1.73	1.73	+2.976%	330	1,842	-6.358%
2025-01-27	1.74	1.76	1.68	1.68	-12.953%	13	1,948	-3.571%
2025-01-24	1.93	1.93	1.93	1.93	-1.026%	8	1,947	-16.062%
2025-01-23	1.98	2.00	1.95	1.95	+2.632%	26	1,951	-16.923%
2025-01-22	1.82	1.90	1.80	1.90	+3.261%	40	1,932	-14.737%
2025-01-21	1.84	1.84	1.84	1.84	-12.381%	10	1,914	-11.957%
2025-01-17	2.10	2.10	2.10	2.10	-2.326%	2	1,914	-22.857%
2025-01-16	2.12	2.15	2.11	2.15	-1.826%	6	1,914	-24.651%
2025-01-15	2.12	2.20	2.12	2.19	-12.400%	15	1,911	-26.027%
2025-01-14	2.58	2.62	2.50	2.50	-3.101%	203	1,901	-35.200%
2025-01-13	2.56	2.58	2.49	2.58	+4.453%	67	1,801	-37.209%
2025-01-10	2.56	2.56	2.40	2.47	+3.347%	1,698	1,747	-34.413%
2025-01-08	2.42	2.42	2.35	2.39	+3.017%	510	968	-32.218%
2025-01-07	2.32	2.32	2.32	2.32	+12.621%	1	968	-30.172%
2025-01-06	2.06	2.06	2.05	2.06	+11.957%	30	968	-21.359%
2025-01-02	1.84	1.84	1.84	1.84	0.000%	10	968	-11.957%
2024-12-30	1.84	1.84	1.84	1.84	-5.641%	5	960	-11.957%
2024-12-24	2.12	2.14	1.95	1.95	+8.939%	53	905	-16.923%
2024-12-20	1.84	1.90	1.79	1.79	-10.500%	42	905	-9.497%
2024-12-19	2.02	2.02	2.00	2.00	+26.582%	3	903	-19.000%
2024-12-18	1.57	1.58	1.57	1.58	+3.947%	20	904	+2.532%
2024-12-13	1.52	1.52	1.52	1.52	+29.915%	2	884	+6.579%
2024-12-11	1.17	1.17	1.17	1.17	+10.377%	1	883	+38.462%
2024-12-09	1.06	1.06	1.06	1.06	-5.357%	1	882	+52.830%
2024-12-04	1.12	1.12	1.12	1.12	-3.448%	12	881	+44.643%
2024-12-03	1.16	1.16	1.16	1.16	+0.870%	1	870	+39.655%
2024-12-02	1.15	1.15	1.15	1.15	-7.258%	10	869	+40.870%
2024-11-27	1.27	1.27	1.24	1.24	-12.676%	21	880	+30.645%
2024-11-26	1.45	1.45	1.42	1.42	-19.318%	2	880	+14.085%
2024-11-22	1.76	1.76	1.76	1.76	+15.033%	2	878	-7.955%
2024-11-11	1.53	1.53	1.52	1.53	+2.000%	36	877	+5.882%
2024-11-08	1.57	1.57	1.50	1.50	-26.829%	18	841	+8.000%
2024-11-06	1.85	2.05	1.85	2.05	+19.186%	13	844	-20.976%
2024-11-05	1.72	1.72	1.72	1.72	-5.495%	1	851	-5.814%
2024-11-04	1.82	1.82	1.82	1.82	-16.514%	1	852	-10.989%
2024-11-01	2.08	2.18	2.08	2.18	+15.957%	4	853	-25.688%
2024-10-31	1.97	1.97	1.88	1.88	+6.215%	2	851	-13.830%
2024-10-30	1.77	1.77	1.77	1.77	-19.545%	1	851	-8.475%
2024-10-29	2.11	2.20	2.10	2.20	+18.280%	210	852	-26.364%
2024-10-24	1.86	1.86	1.86	1.86	-9.268%	1	642	-12.903%
2024-10-23	2.05	2.05	2.04	2.05	0.000%	68	643	-20.976%
2024-10-22	1.95	2.05	1.60	2.05	+5.128%	17	710	-20.976%
2024-10-21	1.75	1.95	1.75	1.95	+62.500%	23	704	-16.923%
2024-10-16	1.20	1.20	1.20	1.20	-7.692%	1	704	+35.000%
2024-10-09	1.30	1.30	1.30	1.30	+3.175%	1	703	+24.615%
2024-10-07	1.26	1.26	1.26	1.26	+9.565%	2	702	+28.571%
2024-10-04	1.11	1.15	1.11	1.15	+9.524%	12	700	+40.870%
2024-10-02	1.03	1.05	1.03	1.05	+2.941%	7	694	+54.286%
2024-09-26	1.02	1.02	1.02	1.02	+9.677%	1	687	+58.824%
2024-09-23	0.95	0.95	0.93	0.93	-1.064%	2	688	+74.194%
2024-09-19	0.86	0.94	0.86	0.94	+22.078%	3	686	+72.340%
2024-09-17	0.77	0.77	0.77	0.77	+1.316%	15	683	+110.390%
2024-09-16	0.76	0.76	0.76	0.76	-10.588%	4	668	+113.158%
2024-09-13	0.85	0.85	0.85	0.85	+16.438%	2	668	+90.588%
2024-09-11	0.73	0.73	0.73	0.73	-8.750%	8	667	+121.918%
2024-09-06	0.80	0.80	0.80	0.80	-11.111%	12	659	+102.500%
2024-09-05	0.90	0.90	0.90	0.90	-13.462%	4	659	+80.000%
2024-08-30	1.04	1.04	1.04	1.04	-0.952%	10	654	+55.769%
2024-08-29	1.05	1.05	1.05	1.05	+10.526%	1	654	+54.286%
2024-08-28	0.95	0.95	0.95	0.95	-7.767%	8	653	+70.526%
2024-08-22	1.03	1.03	1.03	1.03	+14.444%	10	645	+57.282%
2024-08-21	0.94	0.94	0.90	0.90	-9.091%	5	636	+80.000%
2024-08-20	0.99	0.99	0.99	0.99	+1.020%	4	631	+63.636%
2024-08-19	1.00	1.00	0.98	0.98	-4.854%	3	635	+65.306%
2024-08-16	1.05	1.05	1.03	1.03	-4.630%	36	635	+57.282%
2024-08-14	1.10	1.10	1.08	1.08	-3.571%	16	628	+50.000%
2024-08-13	1.10	1.13	1.10	1.12	-9.677%	16	618	+44.643%
2024-08-09	1.15	1.24	1.15	1.24	+7.826%	10	608	+30.645%
2024-08-05	1.15	1.15	1.15	1.15	-17.857%	10	609	+40.870%
2024-08-01	1.50	1.50	1.40	1.40	-12.500%	8	601	+15.714%
2024-07-31	1.60	1.60	1.60	1.60	-5.882%	4	593	+1.250%
2024-07-29	1.70	1.70	1.70	1.70	-6.593%	3	589	-4.706%
2024-07-26	1.82	1.82	1.82	1.82	-3.704%	20	586	-10.989%
2024-07-24	1.89	1.89	1.89	1.89	+8.000%	1	575	-14.286%
2024-07-12	1.75	1.75	1.75	1.75	-22.907%	1	574	-7.429%
2024-07-01	2.27	2.27	2.27	2.27	+15.816%	1	573	-28.634%
2024-06-10	1.96	1.96	1.96	1.96	-20.325%	500	573	-17.347%
2024-05-30	2.46	2.46	2.46	2.46	+6.494%	1	86	-34.146%
2024-05-09	2.31	2.31	2.31	2.31	-20.069%	1	85	-29.870%
2024-05-02	2.89	2.89	2.89	2.89	+2.120%	1	85	-43.945%
2024-04-30	2.83	2.83	2.83	2.83	-8.414%	1	86	-42.756%
2024-04-25	3.09	3.09	3.09	3.09	+26.122%	1	85	-47.573%
2024-04-11	2.28	2.45	2.28	2.45	+8.407%	6	84	-33.878%
2024-04-10	2.26	2.26	2.26	2.26	-0.441%	4	85	-28.319%
2024-04-05	2.27	2.27	2.27	2.27	+5.093%	2	81	-28.634%
2024-04-03	2.16	2.16	2.16	2.16	+2.370%	1	80	-25.000%
2024-04-02	2.11	2.11	2.11	2.11	-2.765%	1	79	-23.223%
2024-03-15	2.28	2.28	2.13	2.17	+8.500%	10	77	-25.346%
2024-03-13	2.00	2.00	2.00	2.00	+11.111%	1	77	-19.000%
2024-03-07	1.80	1.80	1.80	1.80	-5.263%	1	76	-10.000%
2024-03-06	1.90	1.90	1.90	1.90	-5.000%	2	75	-14.737%
2024-03-05	2.00	2.00	2.00	2.00	-23.077%	1	75	-19.000%
2024-02-13	2.60	2.60	2.60	2.60	+30.000%	1	75	-37.692%
2024-02-05	2.00	2.00	2.00	2.00	0.000%	1	75	-19.000%
2024-02-02	2.00	2.00	2.00	2.00	-2.439%	2	74	-19.000%
2024-01-30	2.05	2.05	2.05	2.05	-11.638%	1	72	-20.976%
2024-01-25	2.32	2.32	2.32	2.32	+13.171%	1	72	-30.172%
2023-12-27	2.05	2.05	2.05	2.05	-6.818%	7	71	-20.976%
2023-12-15	2.20	2.20	2.20	2.20	-15.385%	1	64	-26.364%
2023-12-14	2.60	2.60	2.60	2.60	-3.704%	3	63	-37.692%
2023-12-13	2.80	2.80	2.70	2.70	-10.891%	3	60	-40.000%
2023-12-05	3.03	3.03	3.03	3.03	-26.988%	1	57	-46.535%
2023-11-27	4.15	4.15	4.15	4.15	-9.783%	2	56	-60.964%
2023-11-20	4.60	4.60	4.60	4.60	-2.128%	1	58	-64.783%
2023-11-10	4.70	4.70	4.70	4.70	-21.667%	100	59	-65.532%
2023-10-25	6.00	6.00	6.00	6.00	-4.610%	1	141	-73.000%
2023-10-24	5.56	6.50	5.56	6.29	+9.391%	24	140	-74.245%
2023-10-23	5.75	5.75	5.75	5.75	-12.879%	1	164	-71.826%
2023-10-20	6.60	6.60	6.60	6.60	+2.964%	1	163	-75.455%
2023-10-19	5.82	7.53	5.73	6.41	+25.195%	19	152	-74.727%
2023-10-16	5.12	5.12	5.12	5.12	+0.392%	2	152	-68.359%
2023-10-09	5.10	5.10	5.10	5.10	-2.857%	10	150	-68.235%
2023-10-03	5.13	5.25	4.92	5.25	0.000%	140	140	-69.143%