Dark

TLT20260116P82
TLT Jan 16 2026 82.00 Put (TLT260116P00082000)
option OPRA

EOD

May 8, 2025

2.52+10.526%(+0.24)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	2.52	2.52	2.52	2.52	+10.526%	10	3,145	0.000%
2025-05-07	2.34	2.34	2.28	2.28	-11.284%	1,018	3,145	+10.526%
2025-05-06	2.72	2.75	2.57	2.57	-4.104%	526	4,120	-1.946%
2025-05-05	2.68	2.68	2.68	2.68	+11.667%	2	3,908	-5.970%
2025-05-02	2.32	2.40	2.32	2.40	+8.597%	1,474	3,910	+5.000%
2025-05-01	2.15	2.35	2.15	2.21	+1.376%	575	3,185	+14.027%
2025-04-30	2.13	2.18	2.13	2.18	+4.808%	2	2,902	+15.596%
2025-04-29	2.21	2.21	2.08	2.08	-7.143%	49	2,902	+21.154%
2025-04-28	2.32	2.32	2.23	2.24	-4.681%	50	2,917	+12.500%
2025-04-25	2.35	2.35	2.35	2.35	-15.771%	20	2,887	+7.234%
2025-04-24	2.79	2.79	2.79	2.79	-8.525%	1	2,877	-9.677%
2025-04-23	2.57	3.05	2.57	3.05	-10.294%	42	2,877	-17.377%
2025-04-22	3.40	3.40	3.30	3.40	-5.556%	23	2,883	-25.882%
2025-04-21	3.43	3.60	3.35	3.60	+18.033%	22	2,890	-30.000%
2025-04-17	2.84	3.09	2.84	3.05	+8.541%	16	2,887	-17.377%
2025-04-16	2.80	2.81	2.79	2.81	-5.705%	20	2,887	-10.320%
2025-04-15	2.98	2.98	2.98	2.98	-13.120%	1	2,887	-15.436%
2025-04-14	3.43	3.43	3.43	3.43	-13.165%	1	2,887	-26.531%
2025-04-11	4.10	4.40	3.85	3.95	+4.775%	168	2,887	-36.203%
2025-04-10	3.10	3.77	3.07	3.77	+26.510%	39	2,866	-33.156%
2025-04-09	3.75	4.40	2.98	2.98	+0.337%	278	2,856	-15.436%
2025-04-08	2.22	2.97	2.22	2.97	+38.140%	148	2,722	-15.152%
2025-04-07	1.70	2.17	1.70	2.15	+65.385%	186	2,751	+17.209%
2025-04-04	1.22	1.30	1.22	1.30	-2.985%	648	2,836	+93.846%
2025-04-03	1.30	1.34	1.30	1.34	-7.586%	7	3,031	+88.060%
2025-04-02	1.29	1.48	1.29	1.45	+5.072%	529	3,032	+73.793%
2025-04-01	1.48	1.48	1.35	1.38	-14.286%	233	3,375	+82.609%
2025-03-31	1.61	1.66	1.61	1.61	-5.848%	12	3,459	+56.522%
2025-03-28	1.75	1.75	1.71	1.71	-13.198%	1,040	3,485	+47.368%
2025-03-27	1.94	1.99	1.94	1.97	+7.065%	17	3,832	+27.919%
2025-03-26	1.83	1.84	1.83	1.84	+7.602%	12	3,818	+36.957%
2025-03-25	1.66	1.71	1.66	1.71	+1.183%	15	3,809	+47.368%
2025-03-24	1.58	1.69	1.58	1.69	+14.966%	295	3,813	+49.112%
2025-03-20	1.37	1.53	1.37	1.47	-8.125%	12	3,528	+71.429%
2025-03-19	1.60	1.60	1.60	1.60	-4.762%	150	3,557	+57.500%
2025-03-18	1.68	1.68	1.68	1.68	-5.085%	20	3,676	+50.000%
2025-03-17	1.80	1.81	1.77	1.77	-5.348%	3	3,696	+42.373%
2025-03-13	2.00	2.00	1.85	1.87	-2.094%	14	3,702	+34.759%
2025-03-12	1.97	1.97	1.91	1.91	+3.243%	50	3,702	+31.937%
2025-03-11	1.78	1.85	1.74	1.85	+6.322%	7	3,711	+36.216%
2025-03-10	1.69	1.74	1.69	1.74	-8.421%	66	3,707	+44.828%
2025-03-07	1.84	1.95	1.80	1.90	-2.564%	858	3,672	+32.632%
2025-03-06	1.81	2.00	1.74	1.95	+14.706%	202	4,046	+29.231%
2025-03-05	1.55	1.72	1.53	1.70	+8.974%	104	4,046	+48.235%
2025-03-04	1.47	1.56	1.46	1.56	+13.043%	39	4,042	+61.538%
2025-03-03	1.48	1.48	1.36	1.38	-10.968%	260	4,069	+82.609%
2025-02-28	1.51	1.55	1.50	1.55	-1.274%	906	4,012	+62.581%
2025-02-27	1.54	1.58	1.49	1.57	+9.028%	315	4,335	+60.510%
2025-02-26	1.54	1.58	1.44	1.44	-10.559%	306	4,324	+75.000%
2025-02-25	1.72	1.74	1.61	1.61	-13.904%	1,542	4,836	+56.522%
2025-02-24	2.07	2.07	1.81	1.87	-8.780%	1,098	5,770	+34.759%
2025-02-21	2.18	2.18	2.05	2.05	-10.870%	14	4,887	+22.927%
2025-02-20	2.31	2.31	2.30	2.30	-4.564%	110	4,886	+9.565%
2025-02-19	2.43	2.43	2.41	2.41	+3.879%	752	4,788	+4.564%
2025-02-18	2.30	2.33	2.25	2.32	+8.411%	1,528	4,036	+8.621%
2025-02-14	2.01	2.15	2.01	2.14	-18.321%	18	2,508	+17.757%
2025-02-12	2.61	2.68	2.60	2.62	+15.929%	42	2,508	-3.817%
2025-02-11	2.29	2.29	2.26	2.26	+6.604%	107	2,513	+11.504%
2025-02-10	2.12	2.12	2.12	2.12	+1.435%	3	2,572	+18.868%
2025-02-07	2.03	2.10	2.00	2.09	+10.000%	332	2,571	+20.574%
2025-02-06	1.88	1.90	1.85	1.90	-0.524%	8	2,467	+32.632%
2025-02-05	2.01	2.02	1.84	1.91	-19.409%	26	2,472	+31.937%
2025-02-04	2.37	2.37	2.37	2.37	+0.424%	1	2,477	+6.329%
2025-02-03	2.28	2.36	2.28	2.36	-1.255%	14	2,476	+6.780%
2025-01-31	2.39	2.39	2.39	2.39	+2.575%	2	2,468	+5.439%
2025-01-30	2.33	2.33	2.33	2.33	-2.510%	2	2,465	+8.155%
2025-01-29	2.42	2.42	2.39	2.39	-7.004%	16	2,465	+5.439%
2025-01-28	2.58	2.58	2.57	2.57	+2.390%	11	2,457	-1.946%
2025-01-27	2.57	2.57	2.51	2.51	-10.036%	29	2,458	+0.398%
2025-01-24	2.79	2.79	2.79	2.79	-9.416%	20	2,439	-9.677%
2025-01-23	3.00	3.08	2.89	3.08	+12.821%	156	2,439	-18.182%
2025-01-22	2.73	2.73	2.73	2.73	+1.487%	3	2,329	-7.692%
2025-01-21	2.75	2.75	2.69	2.69	-9.122%	6	2,326	-6.320%
2025-01-17	2.99	2.99	2.96	2.96	-6.032%	46	2,311	-14.865%
2025-01-15	3.05	3.18	3.05	3.15	-17.105%	115	2,311	-20.000%
2025-01-14	3.72	3.80	3.71	3.80	+4.683%	22	2,221	-33.684%
2025-01-13	3.59	3.70	3.59	3.63	-0.548%	186	2,219	-30.579%
2025-01-10	3.50	3.65	3.50	3.65	+9.940%	8	2,062	-30.959%
2025-01-08	3.52	3.55	3.32	3.32	+0.606%	3	2,063	-24.096%
2025-01-07	3.04	3.34	3.04	3.30	+8.911%	47	2,063	-23.636%
2025-01-06	3.05	3.05	2.92	3.03	+10.989%	14	2,048	-16.832%
2025-01-03	2.82	2.82	2.73	2.73	-3.191%	48	2,044	-7.692%
2025-01-02	2.81	2.82	2.81	2.82	+0.714%	10	2,020	-10.638%
2024-12-31	2.80	2.80	2.80	2.80	+1.818%	300	2,317	-10.000%
2024-12-30	2.75	2.75	2.75	2.75	-8.027%	30	2,317	-8.364%
2024-12-27	2.85	2.99	2.85	2.99	+4.181%	32	2,287	-15.719%
2024-12-26	2.96	2.96	2.87	2.87	-4.651%	5	2,276	-12.195%
2024-12-24	3.05	3.09	3.01	3.01	+5.245%	6	2,268	-16.279%
2024-12-23	2.86	2.86	2.86	2.86	-3.704%	3	2,268	-11.888%
2024-12-19	2.89	3.01	2.81	2.97	+20.732%	579	2,265	-15.152%
2024-12-18	2.29	2.46	2.22	2.46	+9.333%	62	2,309	+2.439%
2024-12-16	2.25	2.25	2.25	2.25	-1.747%	10	2,310	+12.000%
2024-12-13	2.13	2.29	2.13	2.29	+14.500%	68	2,320	+10.044%
2024-12-12	2.00	2.00	2.00	2.00	+21.951%	139	2,305	+26.000%
2024-12-10	1.64	1.64	1.64	1.64	+2.500%	10	2,252	+53.659%
2024-12-09	1.60	1.60	1.60	1.60	-0.621%	12	2,242	+57.500%
2024-12-06	1.29	1.61	1.29	1.61	-8.000%	1,002	2,240	+56.522%
2024-12-03	1.66	1.75	1.66	1.75	+6.707%	3	2,190	+44.000%
2024-12-02	1.77	1.78	1.64	1.64	-17.588%	32	2,191	+53.659%
2024-11-26	2.10	2.10	1.97	1.99	-1.485%	111	2,172	+26.633%
2024-11-25	2.13	2.13	2.02	2.02	-18.876%	511	2,077	+24.752%
2024-11-22	2.58	2.58	2.49	2.49	-3.113%	12	2,386	+1.205%
2024-11-20	2.59	2.60	2.57	2.57	+1.984%	503	2,380	-1.946%
2024-11-19	2.52	2.52	2.52	2.52	-9.677%	1	2,412	0.000%
2024-11-18	2.87	2.87	2.79	2.79	+4.494%	502	2,412	-9.677%
2024-11-13	2.41	2.75	2.41	2.67	+7.229%	285	2,583	-5.618%
2024-11-12	2.26	2.49	2.25	2.49	+17.453%	1,684	2,699	+1.205%
2024-11-11	2.14	2.17	2.12	2.12	-1.395%	63	1,076	+18.868%
2024-11-08	2.20	2.20	2.12	2.15	-10.788%	90	1,023	+17.209%
2024-11-07	2.41	2.41	2.41	2.41	-16.028%	30	979	+4.564%
2024-11-06	2.73	2.87	2.73	2.87	+19.087%	14	949	-12.195%
2024-11-04	2.41	2.41	2.41	2.41	-18.305%	15	937	+4.564%
2024-11-01	2.93	2.95	2.93	2.95	+7.273%	40	932	-14.576%
2024-10-29	3.02	3.02	2.75	2.75	-3.169%	6	912	-8.364%
2024-10-28	2.67	2.84	2.67	2.84	+1.429%	31	907	-11.268%
2024-10-22	2.75	2.80	2.75	2.80	+3.704%	3	932	-10.000%
2024-10-21	2.22	2.70	2.22	2.70	+26.761%	6	931	-6.667%
2024-10-17	2.10	2.14	2.03	2.13	+15.135%	432	928	+18.310%
2024-10-16	1.90	1.90	1.85	1.85	-7.035%	77	723	+36.216%
2024-10-15	2.00	2.00	1.99	1.99	-10.360%	3	721	+26.633%
2024-10-14	2.25	2.25	2.20	2.22	+5.714%	28	720	+13.514%
2024-10-11	2.05	2.10	2.05	2.10	+37.255%	12	692	+20.000%
2024-10-10	1.85	1.95	1.53	1.53	-15.000%	8	694	+64.706%
2024-10-09	1.84	1.84	1.80	1.80	-2.703%	74	695	+40.000%
2024-10-08	1.85	1.85	1.85	1.85	+1.648%	8	725	+36.216%
2024-10-07	1.63	1.82	1.63	1.82	+13.043%	107	721	+38.462%
2024-10-04	1.61	1.61	1.61	1.61	+5.229%	2	788	+56.522%
2024-10-03	1.49	1.53	1.49	1.53	+5.517%	2	788	+64.706%
2024-10-02	1.48	1.48	1.45	1.45	+2.113%	11	786	+73.793%
2024-09-30	1.42	1.42	1.42	1.42	+2.899%	1	775	+77.465%
2024-09-27	1.38	1.38	1.38	1.38	-2.817%	2	774	+82.609%
2024-09-24	1.42	1.42	1.42	1.42	+5.185%	10	773	+77.465%
2024-09-23	1.39	1.41	1.33	1.35	+0.746%	33	768	+86.667%
2024-09-19	1.39	1.39	1.34	1.34	+11.667%	2	768	+88.060%
2024-09-18	1.20	1.20	1.20	1.20	+10.092%	8	768	+110.000%
2024-09-17	1.01	1.09	1.01	1.09	+5.825%	7	768	+131.193%
2024-09-16	1.19	1.19	1.03	1.03	-17.600%	40	763	+144.660%
2024-09-13	1.25	1.25	1.25	1.25	+4.167%	2	737	+101.600%
2024-09-12	1.08	1.20	1.08	1.20	+13.208%	3	737	+110.000%
2024-09-11	1.01	1.08	1.01	1.06	-2.752%	29	735	+137.736%
2024-09-10	1.10	1.10	0.97	1.09	+0.926%	150	719	+131.193%
2024-09-09	1.21	1.21	1.05	1.08	-1.818%	27	581	+133.333%
2024-09-06	1.16	1.16	1.10	1.10	-5.172%	232	564	+129.091%
2024-09-05	1.20	1.20	1.16	1.16	-15.328%	6	558	+117.241%
2024-09-04	1.37	1.37	1.37	1.37	-2.837%	5	558	+83.942%
2024-09-03	1.40	1.41	1.40	1.41	-9.032%	2	563	+78.723%
2024-08-30	1.52	1.55	1.52	1.55	+5.442%	12	563	+62.581%
2024-08-29	1.51	1.51	1.47	1.47	+2.797%	6	563	+71.429%
2024-08-27	1.43	1.43	1.43	1.43	+5.926%	1	563	+76.224%
2024-08-26	1.35	1.35	1.35	1.35	+1.504%	2	563	+86.667%
2024-08-23	1.33	1.33	1.33	1.33	-0.746%	6	563	+89.474%
2024-08-22	1.34	1.34	1.34	1.34	-2.899%	1	563	+88.060%
2024-08-21	1.37	1.38	1.37	1.38	+2.222%	6	562	+82.609%
2024-08-20	1.34	1.35	1.34	1.35	-3.571%	6	561	+86.667%
2024-08-19	1.40	1.40	1.40	1.40	-6.040%	3	561	+80.000%
2024-08-14	1.54	1.54	1.49	1.49	-10.778%	17	559	+69.128%
2024-08-13	1.60	1.67	1.60	1.67	+3.086%	2	554	+50.898%
2024-08-12	1.62	1.62	1.62	1.62	+1.250%	2	552	+55.556%
2024-08-09	1.69	1.69	1.60	1.60	-1.840%	10	554	+57.500%
2024-08-07	1.70	1.70	1.63	1.63	-1.212%	3	554	+54.601%
2024-08-06	1.65	1.65	1.65	1.65	-20.290%	20	553	+52.727%
2024-08-05	2.07	2.07	2.07	2.07	+22.485%	4	553	+21.739%
2024-08-02	1.69	1.69	1.68	1.69	-11.053%	3	549	+49.112%
2024-08-01	2.00	2.00	1.90	1.90	-28.571%	6	549	+32.632%
2024-07-24	2.66	2.66	2.66	2.66	+18.222%	1	546	-5.263%
2024-07-17	2.30	2.30	2.25	2.25	+2.740%	117	545	+12.000%
2024-07-11	2.16	2.19	2.16	2.19	-19.188%	3	661	+15.068%
2024-07-09	2.40	2.71	2.40	2.71	-2.166%	3	660	-7.011%
2024-07-08	2.75	2.77	2.75	2.77	-8.882%	42	657	-9.025%
2024-07-02	3.04	3.04	3.04	3.04	+0.330%	1	675	-17.105%
2024-07-01	2.95	3.15	2.92	3.03	+54.592%	9	674	-16.832%
2024-06-21	1.96	1.96	1.96	1.96	-6.220%	100	674	+28.571%
2024-06-20	2.09	2.09	2.09	2.09	-1.415%	50	649	+20.574%
2024-06-18	2.12	2.12	2.12	2.12	-8.621%	1	649	+18.868%
2024-06-17	2.31	2.32	2.31	2.32	+7.407%	2	649	+8.621%
2024-06-13	2.10	2.16	2.10	2.16	-9.623%	7	647	+16.667%
2024-06-12	2.45	2.45	2.39	2.39	-14.337%	42	648	+5.439%
2024-06-11	2.79	2.79	2.79	2.79	+6.489%	1	658	-9.677%
2024-06-05	2.62	2.62	2.62	2.62	-9.655%	5	657	-3.817%
2024-06-03	2.90	2.90	2.90	2.90	-10.217%	1	657	-13.103%
2024-05-30	3.23	3.23	3.23	3.23	-5.556%	1	657	-21.981%
2024-05-29	3.35	3.45	3.35	3.42	+12.131%	17	656	-26.316%
2024-05-28	3.05	3.05	3.05	3.05	+15.530%	20	639	-17.377%
2024-05-24	2.64	2.64	2.64	2.64	-6.383%	10	614	-4.545%
2024-05-21	2.76	2.82	2.76	2.82	-2.083%	6	614	-10.638%
2024-05-20	2.65	2.88	2.65	2.88	+7.463%	21	612	-12.500%
2024-05-16	2.68	2.68	2.68	2.68	0.000%	4	591	-5.970%
2024-05-15	2.68	2.68	2.68	2.68	-13.548%	10	591	-5.970%
2024-05-14	3.10	3.10	3.10	3.10	-3.125%	1	591	-18.710%
2024-05-07	3.05	3.20	3.05	3.20	-1.538%	4	592	-21.250%
2024-05-03	3.25	3.25	3.25	3.25	-9.218%	10	594	-22.462%
2024-05-01	3.58	3.58	3.58	3.58	+2.286%	1	599	-29.609%
2024-04-30	3.80	3.80	3.50	3.50	-9.091%	11	598	-28.000%
2024-04-29	3.85	3.85	3.85	3.85	-8.333%	2	598	-34.545%
2024-04-25	4.30	4.30	4.20	4.20	+13.514%	26	598	-40.000%
2024-04-23	3.61	3.70	3.61	3.70	-3.896%	6	572	-31.892%
2024-04-22	3.95	3.95	3.85	3.85	0.000%	6	572	-34.545%
2024-04-18	3.85	3.85	3.85	3.85	-3.750%	60	577	-34.545%
2024-04-16	3.99	4.03	3.95	4.00	+12.360%	132	637	-37.000%
2024-04-15	3.25	3.65	3.25	3.56	+6.269%	11	636	-29.213%
2024-04-11	3.35	3.35	3.35	3.35	+8.065%	1	629	-24.776%
2024-04-10	2.96	3.22	2.96	3.10	+4.027%	7	628	-18.710%
2024-04-05	2.95	2.98	2.95	2.98	+1.361%	4	622	-15.436%
2024-04-03	2.94	2.94	2.94	2.94	+3.158%	1	621	-14.286%
2024-04-02	2.85	2.85	2.85	2.85	+21.795%	1	620	-11.579%
2024-03-27	2.45	2.45	2.34	2.34	-14.909%	12	619	+7.692%
2024-03-14	2.75	2.75	2.75	2.75	+5.769%	1	619	-8.364%
2024-03-12	2.60	2.60	2.58	2.60	+6.122%	494	618	-3.077%
2024-03-11	2.47	2.47	2.38	2.45	-10.909%	21	978	+2.857%
2024-03-08	2.75	2.75	2.49	2.75	+11.336%	10	961	-8.364%
2024-03-06	2.35	2.47	2.35	2.47	-1.984%	7	956	+2.024%
2024-03-05	2.52	2.52	2.52	2.52	-5.970%	4	956	0.000%
2024-03-01	2.70	2.70	2.68	2.68	-10.667%	8	956	-5.970%
2024-02-27	3.00	3.00	3.00	3.00	0.000%	99	952	-16.000%
2024-02-26	3.00	3.00	3.00	3.00	-6.250%	3	853	-16.000%
2024-02-21	3.20	3.20	3.20	3.20	-1.538%	1	854	-21.250%
2024-02-16	3.25	3.25	3.25	3.25	+3.175%	2	855	-22.462%
2024-02-13	3.15	3.15	3.15	3.15	+1.286%	2	855	-20.000%
2024-02-12	3.11	3.11	3.11	3.11	+3.667%	1	853	-18.971%
2024-02-09	3.00	3.00	3.00	3.00	0.000%	3	852	-16.000%
2024-02-08	3.02	3.15	3.00	3.00	+8.696%	495	849	-16.000%
2024-02-05	2.76	2.76	2.76	2.76	+1.471%	2	357	-8.696%
2024-02-02	2.72	2.72	2.72	2.72	+1.493%	1	355	-7.353%
2024-02-01	2.68	2.68	2.68	2.68	-7.586%	3	356	-5.970%
2024-01-17	2.90	2.90	2.90	2.90	+6.618%	1	356	-13.103%
2024-01-04	2.72	2.72	2.72	2.72	+13.333%	600	357	-7.353%
2023-12-28	2.40	2.40	2.40	2.40	-2.439%	6	821	+5.000%
2023-12-27	2.52	2.52	2.46	2.46	-6.464%	130	815	+2.439%
2023-12-26	2.63	2.63	2.63	2.63	+1.938%	464	685	-4.183%
2023-12-22	2.43	2.58	2.43	2.58	-0.769%	20	201	-2.326%
2023-12-19	2.60	2.60	2.60	2.60	-4.412%	4	201	-3.077%
2023-12-14	3.10	3.10	2.72	2.72	-26.486%	3	197	-7.353%
2023-12-07	3.70	3.70	3.70	3.70	-5.128%	1	198	-31.892%
2023-12-01	3.95	4.11	3.71	3.90	-9.722%	83	198	-35.385%
2023-11-30	4.32	4.32	4.32	4.32	+6.667%	1	118	-41.667%
2023-11-29	4.56	4.56	4.05	4.05	-16.495%	20	117	-37.778%
2023-11-22	4.85	4.85	4.85	4.85	+14.387%	1	96	-48.041%
2023-11-14	4.15	4.52	4.15	4.24	-31.833%	70	96	-40.566%
2023-11-02	6.22	6.22	6.22	6.22	-14.795%	1	26	-59.486%
2023-10-30	7.30	7.30	7.30	7.30	+5.036%	1	26	-65.479%
2023-10-24	6.95	6.95	6.95	6.95	-6.334%	1	25	-63.741%
2023-10-19	6.55	8.61	6.55	7.42	+11.579%	4	20	-66.038%
2023-10-17	6.40	6.65	6.40	6.65	+10.833%	12	20	-62.105%
2023-10-11	6.00	6.00	6.00	6.00	+3.448%	5	8	-58.000%
2023-10-10	5.80	5.80	5.80	5.80	-9.375%	1	10	-56.552%
2023-10-03	6.10	6.40	6.10	6.40	+23.314%	7	9	-60.625%
2023-10-02	5.18	5.19	5.18	5.19	+50.435%	2	4	-51.445%
2023-09-22	3.08	3.45	3.08	3.45	0.000%	2	2	-26.957%