Dark

TLT20260116P93
TLT Jan 16 2026 93.00 Put (TLT260116P00093000)
option OPRA

EOD

May 7, 2025

7.72-2.402%(-0.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	7.72	7.72	7.72	7.72	-2.402%	1	3,071	0.000%
2025-05-02	7.99	7.99	7.91	7.91	+10.784%	4	3,071	-2.402%
2025-05-01	7.14	7.14	7.14	7.14	+5.465%	2	3,071	+8.123%
2025-04-29	6.77	6.77	6.77	6.77	-6.492%	1	3,073	+14.032%
2025-04-28	7.65	7.68	7.24	7.24	-5.111%	110	3,072	+6.630%
2025-04-25	7.70	7.70	7.47	7.63	-11.995%	38	2,967	+1.180%
2025-04-23	7.75	8.68	7.75	8.67	-6.974%	6	2,950	-10.957%
2025-04-22	9.01	9.32	9.00	9.32	-4.801%	4	2,948	-17.167%
2025-04-21	9.79	9.79	9.79	9.79	+16.133%	5	2,947	-21.144%
2025-04-17	8.40	8.43	8.40	8.43	-6.851%	5	2,945	-8.422%
2025-04-15	9.05	9.05	9.05	9.05	-2.793%	3	2,945	-14.696%
2025-04-14	8.65	9.31	8.65	9.31	-9.171%	3	2,948	-17.078%
2025-04-11	10.25	10.25	10.25	10.25	+5.779%	10	2,950	-24.683%
2025-04-10	9.52	9.71	9.47	9.69	+1.466%	7	2,950	-20.330%
2025-04-09	9.55	9.55	9.55	9.55	+16.463%	1	2,955	-19.162%
2025-04-08	7.10	8.20	7.10	8.20	+28.527%	33	2,955	-5.854%
2025-04-07	5.85	6.38	5.80	6.38	+28.889%	6	2,957	+21.003%
2025-04-04	4.81	4.97	4.69	4.95	-8.503%	118	2,963	+55.960%
2025-04-03	5.10	5.41	5.05	5.41	+2.075%	39	2,979	+42.699%
2025-04-02	5.25	5.30	5.25	5.30	-5.357%	2	2,975	+45.660%
2025-04-01	5.42	5.60	5.42	5.60	-17.768%	8	2,975	+37.857%
2025-03-31	6.81	6.81	6.81	6.81	+6.907%	1	2,968	+13.363%
2025-03-25	6.37	6.37	6.37	6.37	-1.546%	1	2,967	+21.193%
2025-03-24	6.43	6.47	6.43	6.47	+12.522%	25	2,967	+19.320%
2025-03-21	5.75	5.75	5.75	5.75	-4.167%	10	2,944	+34.261%
2025-03-10	6.00	6.00	6.00	6.00	-7.121%	1	2,949	+28.667%
2025-03-06	6.47	6.47	6.46	6.46	+5.383%	2	2,947	+19.505%
2025-03-05	5.79	6.13	5.79	6.13	+7.168%	555	2,947	+25.938%
2025-03-04	5.29	5.72	5.29	5.72	+9.160%	31	2,952	+34.965%
2025-03-03	5.71	5.71	5.24	5.24	-7.257%	701	2,954	+47.328%
2025-02-28	5.76	5.79	5.65	5.65	-7.377%	300	2,596	+36.637%
2025-02-25	6.36	6.42	6.10	6.10	-14.685%	37	2,501	+26.557%
2025-02-21	7.15	7.15	7.15	7.15	-0.694%	2	2,501	+7.972%
2025-02-14	7.20	7.20	7.20	7.20	-7.455%	140	2,508	+7.222%
2025-02-13	7.78	7.78	7.78	7.78	-7.601%	1	2,507	-0.771%
2025-02-12	8.44	8.44	8.42	8.42	+26.426%	6	2,507	-8.314%
2025-02-06	6.50	6.66	6.45	6.66	+0.909%	18	2,501	+15.916%
2025-02-05	6.50	6.60	6.50	6.60	-13.950%	4	2,503	+16.970%
2025-02-03	7.40	7.67	7.40	7.67	-4.839%	15	2,505	+0.652%
2025-01-28	8.06	8.06	8.06	8.06	+1.384%	1	2,505	-4.218%
2025-01-27	7.95	7.95	7.95	7.95	-10.271%	10	2,506	-2.893%
2025-01-23	8.86	8.86	8.86	8.86	+8.313%	1	2,516	-12.867%
2025-01-21	8.18	8.18	8.18	8.18	-18.200%	1	2,517	-5.623%
2025-01-13	9.97	10.00	9.95	10.00	+1.626%	5	2,517	-22.800%
2025-01-10	9.83	9.85	9.83	9.84	+0.923%	270	2,521	-21.545%
2025-01-08	9.75	9.75	9.75	9.75	+4.278%	2	2,523	-20.821%
2025-01-07	9.35	9.36	9.35	9.35	+13.333%	135	2,523	-17.433%
2025-01-03	8.25	8.25	8.25	8.25	-0.602%	18	2,523	-6.424%
2025-01-02	8.30	8.30	8.30	8.30	+1.220%	3	2,514	-6.988%
2024-12-31	8.20	8.20	8.20	8.20	+1.110%	1	2,510	-5.854%
2024-12-30	8.03	8.11	8.03	8.11	-4.700%	27	2,510	-4.809%
2024-12-27	8.26	8.51	8.26	8.51	+2.038%	20	2,506	-9.283%
2024-12-26	8.45	8.53	8.25	8.34	+0.482%	15	2,506	-7.434%
2024-12-23	8.28	8.30	8.28	8.30	+7.792%	4	2,506	-6.988%
2024-12-20	7.82	7.84	7.70	7.70	-6.667%	16	2,510	+0.260%
2024-12-19	8.22	8.34	7.99	8.25	+13.950%	34	2,520	-6.424%
2024-12-18	6.89	7.24	6.85	7.24	+5.693%	10	2,533	+6.630%
2024-12-17	6.64	6.85	6.64	6.85	-1.439%	6	2,523	+12.701%
2024-12-16	6.89	7.10	6.89	6.95	+10.845%	387	2,517	+11.079%
2024-12-12	6.33	6.33	6.27	6.27	+7.179%	501	2,891	+23.126%
2024-12-11	5.80	5.85	5.80	5.85	+6.171%	7	2,890	+31.966%
2024-12-10	5.62	5.65	5.51	5.51	+2.226%	516	2,893	+40.109%
2024-12-09	5.32	5.39	5.32	5.39	+6.733%	13	2,402	+43.228%
2024-12-06	5.05	5.05	5.05	5.05	-11.559%	12	2,389	+52.871%
2024-12-04	5.71	5.71	5.71	5.71	+5.741%	1	2,395	+35.201%
2024-12-03	5.32	5.45	5.32	5.40	+0.935%	7	2,394	+42.963%
2024-12-02	5.35	5.35	5.35	5.35	-3.604%	10	2,394	+44.299%
2024-11-29	5.54	5.60	5.54	5.55	-5.128%	92	2,384	+39.099%
2024-11-27	5.90	5.95	5.63	5.85	-2.824%	95	2,492	+31.966%
2024-11-25	6.27	6.27	6.02	6.02	-15.804%	380	2,492	+28.239%
2024-11-22	7.15	7.15	7.15	7.15	-4.155%	2	2,147	+7.972%
2024-11-18	7.70	7.70	7.46	7.46	+1.084%	32	2,146	+3.485%
2024-11-15	7.38	7.38	7.38	7.38	+5.579%	6	2,147	+4.607%
2024-11-13	6.99	6.99	6.99	6.99	-0.569%	1	2,144	+10.443%
2024-11-12	6.39	7.03	6.39	7.03	+9.844%	22	2,144	+9.815%
2024-11-11	6.45	6.45	6.40	6.40	+2.400%	5	2,162	+20.625%
2024-11-08	6.31	6.31	6.25	6.25	-9.682%	42	2,161	+23.520%
2024-11-07	6.92	6.92	6.92	6.92	-4.945%	2	2,171	+11.561%
2024-11-06	7.60	7.75	7.28	7.28	+15.556%	106	2,169	+6.044%
2024-11-05	6.66	6.66	6.30	6.30	-3.077%	3	2,236	+22.540%
2024-11-04	6.75	6.75	6.50	6.50	-12.162%	25	2,236	+18.769%
2024-11-01	6.65	7.40	6.65	7.40	+9.630%	64	2,211	+4.324%
2024-10-31	7.08	7.10	6.75	6.75	+0.297%	22	2,242	+14.370%
2024-10-30	6.50	6.98	6.50	6.73	-10.267%	35	2,242	+14.710%
2024-10-29	7.50	7.50	7.50	7.50	+3.448%	1	2,226	+2.933%
2024-10-28	6.95	7.25	6.95	7.25	+8.209%	88	2,225	+6.483%
2024-10-25	6.65	6.75	6.65	6.70	-0.446%	144	2,142	+15.224%
2024-10-24	6.81	6.81	6.73	6.73	-4.539%	5	2,077	+14.710%
2024-10-23	7.20	7.20	6.95	7.05	+2.174%	26	2,077	+9.504%
2024-10-22	6.80	7.05	6.75	6.90	+1.025%	115	2,055	+11.884%
2024-10-21	5.96	6.89	5.96	6.83	+13.833%	78	1,950	+13.031%
2024-10-18	6.00	6.00	6.00	6.00	+1.180%	8	1,886	+28.667%
2024-10-17	5.88	6.15	5.88	5.93	+8.410%	39	1,882	+30.185%
2024-10-15	5.80	5.80	5.47	5.47	-7.288%	19	1,843	+41.133%
2024-10-14	6.28	6.30	5.90	5.90	+0.855%	26	1,849	+30.847%
2024-10-11	6.00	6.10	5.85	5.85	-4.098%	14	1,824	+31.966%
2024-10-10	5.70	6.10	5.70	6.10	+14.662%	8	1,820	+26.557%
2024-10-09	5.56	5.56	5.32	5.32	+1.333%	2	1,819	+45.113%
2024-10-07	5.17	5.25	5.17	5.25	+7.143%	12	1,818	+47.048%
2024-10-04	4.96	5.00	4.90	4.90	+8.889%	28	1,808	+57.551%
2024-10-03	4.50	4.50	4.50	4.50	+7.656%	3	1,803	+71.556%
2024-09-30	4.38	4.73	4.18	4.18	-4.348%	17	1,800	+84.689%
2024-09-26	4.23	4.45	4.23	4.37	+2.824%	14	1,800	+76.659%
2024-09-25	4.25	4.25	4.25	4.25	+2.657%	10	1,800	+81.647%
2024-09-23	4.30	4.37	4.14	4.14	+3.242%	8	1,795	+86.473%
2024-09-20	4.01	4.01	4.01	4.01	+11.389%	12	1,793	+92.519%
2024-09-17	3.37	3.60	3.37	3.60	+2.857%	60	1,787	+114.444%
2024-09-16	3.73	3.73	3.50	3.50	+7.362%	3	1,836	+120.571%
2024-09-11	3.26	3.26	3.26	3.26	-10.685%	5	1,833	+136.810%
2024-09-09	3.65	3.65	3.65	3.65	+0.551%	20	1,833	+111.507%
2024-09-06	3.79	3.79	3.60	3.63	-1.892%	52	1,833	+112.672%
2024-09-05	3.70	3.70	3.70	3.70	-8.642%	1	1,818	+108.649%
2024-09-04	4.05	4.05	4.05	4.05	-15.625%	1	1,819	+90.617%
2024-08-30	4.70	4.80	4.70	4.80	+4.121%	8	1,817	+60.833%
2024-08-29	4.61	4.61	4.61	4.61	+3.596%	1	1,817	+67.462%
2024-08-27	4.45	4.45	4.45	4.45	+7.229%	10	1,816	+73.483%
2024-08-26	4.15	4.25	4.15	4.15	-2.123%	8	1,806	+86.024%
2024-08-23	4.35	4.35	4.24	4.24	+4.691%	102	1,806	+82.075%
2024-08-21	4.05	4.05	4.05	4.05	-3.110%	10	1,755	+90.617%
2024-08-20	4.18	4.18	4.18	4.18	-2.564%	1	1,745	+84.689%
2024-08-19	4.23	4.29	4.23	4.29	-1.606%	2	1,745	+79.953%
2024-08-14	4.52	4.52	4.36	4.36	-11.382%	11	1,743	+77.064%
2024-08-13	5.00	5.00	4.92	4.92	+1.235%	11	1,744	+56.911%
2024-08-12	4.86	4.86	4.86	4.86	-2.800%	2	1,745	+58.848%
2024-08-09	5.00	5.00	5.00	5.00	-9.091%	2	1,747	+54.400%
2024-08-08	5.43	5.55	5.39	5.50	+12.016%	10	1,747	+40.364%
2024-08-07	4.91	4.91	4.91	4.91	+5.591%	1	1,747	+57.230%
2024-08-06	4.65	4.65	4.65	4.65	+3.795%	4	1,747	+66.022%
2024-08-05	4.60	5.22	4.48	4.48	-8.384%	15	1,747	+72.321%
2024-08-02	4.89	4.89	4.89	4.89	-5.416%	10	1,761	+57.873%
2024-08-01	5.17	5.17	5.17	5.17	-8.171%	1	1,756	+49.323%
2024-07-31	5.70	5.70	5.63	5.63	-12.442%	5	1,757	+37.123%
2024-07-26	6.44	6.44	6.43	6.43	-6.676%	4	1,759	+20.062%
2024-07-25	6.70	6.89	6.70	6.89	+6.000%	13	1,758	+12.046%
2024-07-24	6.66	6.66	6.50	6.50	+0.464%	3	1,748	+18.769%
2024-07-23	6.41	6.47	6.41	6.47	-3.433%	10	1,745	+19.320%
2024-07-22	6.74	6.74	6.70	6.70	+4.688%	11	1,739	+15.224%
2024-07-19	6.45	6.45	6.40	6.40	-0.929%	4	1,728	+20.625%
2024-07-15	6.36	6.85	6.36	6.46	+7.667%	7	1,728	+19.505%
2024-07-12	6.04	6.04	5.96	6.00	+1.695%	23	1,725	+28.667%
2024-07-11	5.90	5.90	5.90	5.90	-4.065%	10	1,715	+30.847%
2024-07-08	6.15	6.15	6.15	6.15	-10.480%	10	1,705	+25.528%
2024-07-05	6.87	6.87	6.87	6.87	-14.125%	10	1,695	+12.373%
2024-07-01	7.07	8.00	7.07	8.00	+21.212%	47	1,700	-3.500%
2024-06-28	7.65	7.65	6.60	6.60	+6.796%	32	1,695	+16.970%
2024-06-27	6.15	6.18	6.15	6.18	-2.060%	20	1,689	+24.919%
2024-06-26	5.75	6.31	5.75	6.31	+5.342%	16	1,689	+22.345%
2024-06-17	6.10	6.13	5.77	5.99	+5.088%	38	1,680	+28.881%
2024-06-14	5.65	5.70	5.50	5.70	-4.202%	12	1,692	+35.439%
2024-06-13	5.90	5.95	5.80	5.95	-2.778%	60	1,691	+29.748%
2024-06-12	6.00	6.15	5.75	6.12	-13.191%	115	1,697	+26.144%
2024-06-10	7.10	7.10	7.05	7.05	+2.174%	2	1,587	+9.504%
2024-06-07	6.90	6.90	6.90	6.90	+8.661%	2	1,585	+11.884%
2024-06-06	6.32	6.35	6.32	6.35	-7.299%	2	1,585	+21.575%
2024-06-04	6.85	6.85	6.85	6.85	-9.868%	1	1,583	+12.701%
2024-05-31	7.55	7.60	7.55	7.60	-10.903%	4	1,584	+1.579%
2024-05-29	8.05	8.60	8.05	8.53	+16.530%	7	1,584	-9.496%
2024-05-28	7.32	7.33	7.32	7.32	+3.244%	10	1,584	+5.464%
2024-05-24	6.95	7.10	6.95	7.09	-2.207%	30	1,564	+8.886%
2024-05-23	7.25	7.25	7.25	7.25	+2.691%	1	1,563	+6.483%
2024-05-17	7.06	7.06	7.06	7.06	+7.786%	2	1,563	+9.348%
2024-05-16	6.65	6.65	6.55	6.55	-2.239%	21	1,562	+17.863%
2024-05-15	6.95	6.95	6.70	6.70	-8.219%	6	1,563	+15.224%
2024-05-07	7.61	7.61	7.19	7.30	-18.436%	19	1,567	+5.753%
2024-04-26	9.03	9.12	8.94	8.95	-4.888%	62	1,550	-13.743%
2024-04-25	9.39	9.41	9.19	9.41	+6.328%	31	1,519	-17.960%
2024-04-22	8.85	8.85	8.85	8.85	+5.232%	30	1,518	-12.768%
2024-04-19	8.41	8.41	8.41	8.41	-4.972%	2	1,548	-8.205%
2024-04-18	8.75	9.40	8.75	8.85	+5.357%	23	1,546	-12.768%
2024-04-15	8.30	8.40	8.30	8.40	+5.000%	2	1,525	-8.095%
2024-04-11	8.00	8.00	8.00	8.00	+8.108%	11	1,524	-3.500%
2024-04-10	7.35	7.40	7.35	7.40	+10.119%	2	1,535	+4.324%
2024-04-09	6.72	6.72	6.72	6.72	-4.545%	10	1,533	+14.881%
2024-04-05	7.04	7.04	7.04	7.04	-0.142%	2	1,523	+9.659%
2024-04-03	7.05	7.05	7.05	7.05	+7.963%	7	1,522	+9.504%
2024-04-01	6.66	6.77	6.45	6.53	+8.833%	16	1,515	+18.224%
2024-03-27	6.00	6.00	6.00	6.00	-3.226%	1	1,499	+28.667%
2024-03-26	6.25	6.25	6.20	6.20	-1.587%	232	1,499	+24.516%
2024-03-25	6.30	6.30	6.30	6.30	+0.478%	1	1,269	+22.540%
2024-03-22	6.27	6.27	6.27	6.27	-2.031%	2	1,268	+23.126%
2024-03-21	6.40	6.40	6.40	6.40	-1.387%	1	1,269	+20.625%
2024-03-20	6.35	6.49	6.35	6.49	-0.916%	1,001	968	+18.952%
2024-03-19	6.55	6.55	6.55	6.55	-3.676%	1	267	+17.863%
2024-03-18	6.80	6.80	6.80	6.80	+2.564%	1	266	+13.529%
2024-03-15	6.49	6.63	6.39	6.63	+1.221%	22	256	+16.440%
2024-03-14	6.30	6.70	6.30	6.55	+8.444%	120	256	+17.863%
2024-03-12	6.04	6.04	6.04	6.04	+3.602%	1	136	+27.815%
2024-03-08	6.05	6.05	5.74	5.83	+3.186%	36	135	+32.419%
2024-03-06	5.69	5.93	5.64	5.65	-6.302%	20	133	+36.637%
2024-03-05	6.00	6.03	5.96	6.03	-5.781%	4	114	+28.027%
2024-03-04	6.40	6.40	6.40	6.40	-6.158%	1	117	+20.625%
2024-02-29	6.78	6.82	6.70	6.82	-0.146%	3	117	+13.196%
2024-02-28	6.83	6.83	6.83	6.83	+0.294%	4	118	+13.031%
2024-02-27	6.75	6.85	6.75	6.81	+0.295%	10	114	+13.363%
2024-02-26	6.74	6.79	6.74	6.79	-6.602%	2	108	+13.697%
2024-02-16	7.27	7.27	7.27	7.27	-1.088%	2	106	+6.190%
2024-02-14	7.35	7.35	7.35	7.35	+6.522%	1	106	+5.034%
2024-02-09	6.93	6.93	6.90	6.90	+1.471%	9	105	+11.884%
2024-02-05	6.80	6.80	6.80	6.80	+17.647%	1	96	+13.529%
2024-02-01	5.78	5.78	5.78	5.78	-16.835%	1	95	+33.564%
2024-01-25	6.95	6.95	6.95	6.95	-1.418%	1	96	+11.079%
2024-01-24	7.05	7.05	7.05	7.05	+2.471%	1	96	+9.504%
2024-01-23	6.65	6.88	6.65	6.88	+5.846%	2	95	+12.209%
2024-01-22	6.50	6.50	6.50	6.50	-4.412%	6	93	+18.769%
2024-01-19	6.80	6.80	6.80	6.80	+3.030%	6	99	+13.529%
2024-01-18	6.60	6.60	6.60	6.60	+6.280%	1	93	+16.970%
2024-01-11	6.20	6.21	6.20	6.21	-2.969%	7	92	+24.316%
2024-01-09	6.40	6.40	6.40	6.40	+15.942%	17	85	+20.625%
2024-01-02	5.50	5.70	5.50	5.52	+5.143%	4	102	+39.855%
2023-12-27	5.25	5.25	5.25	5.25	-4.545%	1	100	+47.048%
2023-12-22	5.50	5.50	5.50	5.50	+1.289%	10	91	+40.364%
2023-12-20	5.43	5.43	5.43	5.43	-2.162%	3	91	+42.173%
2023-12-18	5.55	5.55	5.55	5.55	-3.478%	1	88	+39.099%
2023-12-15	5.75	5.75	5.75	5.75	+1.411%	1	87	+34.261%
2023-12-14	5.46	5.67	5.37	5.67	-22.752%	6	88	+36.155%
2023-12-11	7.34	7.34	7.34	7.34	+5.612%	1	86	+5.177%
2023-12-07	6.95	6.95	6.95	6.95	-9.269%	1	85	+11.079%
2023-12-06	7.66	7.66	7.66	7.66	-4.250%	1	84	+0.783%
2023-12-04	8.00	8.00	8.00	8.00	+2.564%	1	84	-3.500%
2023-12-01	8.07	8.07	7.80	7.80	-12.654%	2	83	-1.026%
2023-11-29	8.93	8.93	8.93	8.93	-12.451%	1	82	-13.550%
2023-11-07	10.20	10.20	10.20	10.20	-10.839%	1	83	-24.314%
2023-11-02	11.44	11.44	11.44	11.44	-8.112%	1	82	-32.517%
2023-11-01	12.45	12.45	12.45	12.45	-5.753%	2	83	-37.992%
2023-10-27	13.21	13.21	13.21	13.21	+8.279%	1	85	-41.559%
2023-10-03	12.22	12.35	11.75	12.20	+22.000%	31	85	-36.721%
2023-10-02	10.00	10.00	10.00	10.00	+12.486%	8	85	-22.800%
2023-09-26	8.89	8.89	8.89	8.89	+18.533%	2	77	-13.161%
2023-09-22	7.49	7.50	7.35	7.50	-2.597%	71	77	+2.933%
2023-09-21	7.01	7.70	7.01	7.70	+24.595%	3	6	+0.260%
2023-09-15	6.05	6.18	6.05	6.18	+4.746%	2	4	+24.919%
2023-09-13	5.90	5.90	5.90	5.90	-1.667%	1	2	+30.847%
2023-09-12	6.00	6.00	6.00	6.00	0.000%	1	1	+28.667%