Dark

TLT20260116P96
TLT Jan 16 2026 96.00 Put (TLT260116P00096000)
option OPRA

EOD

May 8, 2025

10.50+1.744%(+0.18)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	10.50	10.50	10.50	10.50	+1.744%	10	2,000	0.000%
2025-05-06	10.32	10.32	10.32	10.32	-2.642%	1	1,990	+1.744%
2025-05-05	10.45	10.60	10.45	10.60	+12.766%	79	1,991	-0.943%
2025-05-01	9.40	9.40	9.40	9.40	+4.444%	1	1,943	+11.702%
2025-04-29	9.00	9.00	9.00	9.00	-6.736%	10	1,942	+16.667%
2025-04-25	9.65	9.65	9.65	9.65	-4.171%	2	1,952	+8.808%
2025-04-23	9.85	10.07	9.85	10.07	-12.738%	43	1,953	+4.270%
2025-04-22	11.54	11.54	11.54	11.54	-2.203%	10	1,955	-9.012%
2025-04-21	11.80	11.80	11.80	11.80	+12.919%	65	1,945	-11.017%
2025-04-17	10.45	10.45	10.45	10.45	-7.930%	2	1,879	+0.478%
2025-04-14	11.40	11.40	11.35	11.35	-10.630%	104	1,879	-7.489%
2025-04-11	12.71	12.71	12.70	12.70	+10.627%	16	1,879	-17.323%
2025-04-09	11.47	11.48	11.47	11.48	+27.132%	12	1,878	-8.537%
2025-04-08	9.03	9.03	9.03	9.03	+8.144%	1	1,869	+16.279%
2025-04-07	8.60	8.60	8.35	8.35	+25.564%	3	1,868	+25.749%
2025-04-04	6.50	6.65	6.45	6.65	-4.454%	36	1,870	+57.895%
2025-04-03	6.90	6.96	6.54	6.96	-4.000%	152	1,876	+50.862%
2025-04-02	7.25	7.25	7.25	7.25	-1.495%	90	1,887	+44.828%
2025-04-01	7.36	7.36	7.36	7.36	-12.589%	3	1,887	+42.663%
2025-03-28	8.42	8.42	8.42	8.42	-5.287%	2	1,890	+24.703%
2025-03-26	9.00	9.00	8.89	8.89	+8.415%	5	1,891	+18.110%
2025-03-07	8.20	8.20	8.20	8.20	+15.656%	2	1,891	+28.049%
2025-03-04	6.98	7.14	6.98	7.09	+1.141%	8	1,892	+48.096%
2025-03-03	7.01	7.01	7.01	7.01	-8.366%	6	1,897	+49.786%
2025-02-28	7.54	7.65	7.54	7.65	+2.685%	10	1,903	+37.255%
2025-02-26	7.50	7.50	7.45	7.45	-8.924%	26	1,908	+40.940%
2025-02-25	8.25	8.25	8.05	8.18	-11.087%	23	1,931	+28.362%
2025-02-24	9.20	9.20	9.20	9.20	-4.860%	10	1,931	+14.130%
2025-02-13	9.68	9.69	9.67	9.67	-5.934%	55	1,953	+8.583%
2025-02-12	10.28	10.28	10.28	10.28	+6.308%	10	1,953	+2.140%
2025-02-11	9.67	9.67	9.67	9.67	+13.631%	1	1,953	+8.583%
2025-02-06	8.39	8.51	8.39	8.51	-0.351%	2	1,953	+23.384%
2025-02-05	8.80	8.80	8.54	8.54	-11.134%	234	1,953	+22.951%
2025-02-03	9.61	9.61	9.61	9.61	-5.784%	2	2,134	+9.261%
2025-01-27	10.20	10.20	10.17	10.20	-5.556%	100	2,136	+2.941%
2025-01-17	10.80	10.80	10.80	10.80	-3.829%	18	2,236	-2.778%
2025-01-15	11.15	11.23	11.15	11.23	-9.508%	4	2,236	-6.500%
2025-01-14	12.43	12.43	12.39	12.41	+0.486%	3	2,232	-15.391%
2025-01-13	12.30	12.35	12.30	12.35	+5.106%	110	2,229	-14.980%
2025-01-08	11.75	11.75	11.75	11.75	+1.206%	4	2,195	-10.638%
2025-01-07	11.61	11.61	11.61	11.61	+5.738%	1	2,195	-9.561%
2025-01-06	10.98	10.98	10.98	10.98	+7.331%	8	2,188	-4.372%
2024-12-30	10.23	10.23	10.23	10.23	-3.582%	1	2,188	+2.639%
2024-12-27	10.35	10.62	10.35	10.61	+0.378%	22	2,189	-1.037%
2024-12-26	10.57	10.57	10.57	10.57	+3.627%	2	2,198	-0.662%
2024-12-24	10.80	10.80	10.20	10.20	+2.926%	1,328	2,207	+2.941%
2024-12-20	9.71	9.91	9.63	9.91	-3.317%	31	2,207	+5.954%
2024-12-19	10.10	10.40	10.09	10.25	+21.015%	186	2,216	+2.439%
2024-12-17	8.47	8.48	8.47	8.47	-4.186%	10	2,045	+23.967%
2024-12-13	8.55	8.85	8.55	8.84	+5.995%	234	2,035	+18.778%
2024-12-12	8.00	8.34	8.00	8.34	+20.346%	12	2,131	+25.899%
2024-12-09	6.93	6.93	6.93	6.93	+7.442%	3	2,143	+51.515%
2024-12-06	6.45	6.45	6.45	6.45	-2.421%	4	2,146	+62.791%
2024-12-05	6.61	6.61	6.61	6.61	-4.064%	5	2,148	+58.850%
2024-12-03	6.89	6.89	6.89	6.89	+1.026%	1	2,148	+52.395%
2024-12-02	6.82	6.82	6.82	6.82	-9.309%	5	2,147	+53.959%
2024-11-27	7.53	7.53	7.52	7.52	-4.204%	14	2,147	+39.628%
2024-11-25	7.85	7.85	7.85	7.85	-17.107%	3	2,147	+33.758%
2024-11-18	9.55	9.55	9.47	9.47	+9.606%	6	2,147	+10.876%
2024-11-14	8.83	8.83	8.64	8.64	-1.818%	4	2,153	+21.528%
2024-11-13	8.80	8.80	8.80	8.80	+0.686%	1	2,154	+19.318%
2024-11-12	8.20	8.88	8.06	8.74	+11.338%	8	2,155	+20.137%
2024-11-08	7.85	7.85	7.85	7.85	-15.682%	2	2,150	+33.758%
2024-11-06	9.41	9.41	9.31	9.31	+14.373%	21	2,151	+12.782%
2024-11-04	8.33	8.33	8.14	8.14	-12.000%	6	2,136	+28.993%
2024-11-01	9.05	9.25	9.05	9.25	+7.935%	14	2,137	+13.514%
2024-10-30	8.57	8.57	8.57	8.57	-2.614%	1	2,137	+22.520%
2024-10-28	8.75	8.80	8.62	8.80	+1.149%	8	2,137	+19.318%
2024-10-25	8.70	8.70	8.70	8.70	+0.578%	2	2,129	+20.690%
2024-10-23	8.80	9.00	8.65	8.65	+4.848%	31	2,128	+21.387%
2024-10-21	8.00	8.25	8.00	8.25	+10.000%	2	2,130	+27.273%
2024-10-18	7.60	7.60	7.50	7.50	+0.806%	32	2,128	+40.000%
2024-10-17	7.23	7.75	7.23	7.44	+9.091%	66	2,128	+41.129%
2024-10-16	6.65	6.82	6.65	6.82	-1.445%	154	2,109	+53.959%
2024-10-15	7.00	7.00	6.92	6.92	-12.405%	152	2,005	+51.734%
2024-10-14	7.90	7.90	7.90	7.90	+3.268%	1	1,853	+32.911%
2024-10-11	7.54	7.65	6.47	7.65	+6.546%	60	1,854	+37.255%
2024-10-10	7.25	7.33	7.13	7.18	+4.209%	36	1,844	+46.240%
2024-10-09	7.03	7.15	6.89	6.89	+0.145%	16	1,828	+52.395%
2024-10-08	6.79	6.90	6.67	6.88	+4.242%	21	1,812	+52.616%
2024-10-07	6.55	6.77	6.54	6.60	+1.538%	35	1,791	+59.091%
2024-10-04	6.12	6.55	5.75	6.50	+7.438%	70	1,757	+61.538%
2024-10-03	5.70	6.45	5.70	6.05	+3.419%	28	1,748	+73.554%
2024-10-02	5.75	5.85	5.65	5.85	+6.557%	8	1,749	+79.487%
2024-09-30	5.49	5.49	5.49	5.49	-4.021%	2	1,741	+91.257%
2024-09-26	5.72	5.72	5.72	5.72	+5.341%	2	1,741	+83.566%
2024-09-24	5.43	5.43	5.43	5.43	-1.093%	4	1,741	+93.370%
2024-09-23	5.49	5.49	5.49	5.49	+5.577%	10	1,745	+91.257%
2024-09-19	5.40	5.40	5.20	5.20	+3.380%	4	1,745	+101.923%
2024-09-18	4.80	5.03	4.80	5.03	+9.348%	14	1,742	+108.748%
2024-09-17	4.68	4.68	4.60	4.60	-10.680%	3	1,736	+128.261%
2024-09-12	5.15	5.15	5.15	5.15	+24.096%	3	1,734	+103.883%
2024-09-11	4.15	4.15	4.15	4.15	-10.753%	3	1,734	+153.012%
2024-09-09	4.65	4.65	4.65	4.65	-5.102%	21	1,734	+125.806%
2024-09-05	4.90	4.90	4.90	4.90	-12.500%	10	1,734	+114.286%
2024-09-03	5.60	5.60	5.55	5.60	-8.197%	11	1,744	+87.500%
2024-08-30	5.95	6.10	5.95	6.10	+6.087%	38	1,729	+72.131%
2024-08-29	5.87	5.99	5.33	5.75	+6.679%	1,357	1,729	+82.609%
2024-08-26	5.36	5.39	5.36	5.39	-5.439%	4	429	+94.805%
2024-08-22	5.66	5.75	5.59	5.70	+7.547%	12	426	+84.211%
2024-08-21	5.30	5.30	5.30	5.30	-1.852%	2	424	+98.113%
2024-08-20	5.45	5.45	5.35	5.40	-11.475%	16	426	+94.444%
2024-08-15	6.10	6.10	6.10	6.10	-2.087%	3	420	+72.131%
2024-08-12	6.23	6.23	6.23	6.23	-4.448%	2	417	+68.539%
2024-08-09	6.49	6.52	6.49	6.52	-2.687%	24	415	+61.043%
2024-08-07	6.50	6.80	6.50	6.70	+7.200%	17	423	+56.716%
2024-08-06	6.02	6.25	6.02	6.25	+5.932%	8	412	+68.000%
2024-08-02	5.90	6.00	5.90	5.90	-10.606%	30	416	+77.966%
2024-08-01	6.60	6.60	6.60	6.60	-6.911%	2	411	+59.091%
2024-07-31	7.08	7.09	7.08	7.09	-11.925%	2	411	+48.096%
2024-07-19	8.05	8.05	8.05	8.05	+5.921%	4	409	+30.435%
2024-07-16	7.60	7.60	7.60	7.60	+2.013%	2	409	+38.158%
2024-07-11	7.45	7.45	7.45	7.45	-15.341%	7	409	+40.940%
2024-07-03	8.80	8.80	8.80	8.80	+6.024%	1	403	+19.318%
2024-06-28	8.30	8.30	8.30	8.30	+15.599%	2	403	+26.506%
2024-06-25	7.18	7.18	7.18	7.18	-1.102%	1	401	+46.240%
2024-06-24	7.26	7.26	7.26	7.26	+0.138%	1	400	+44.628%
2024-06-21	7.15	7.25	7.15	7.25	-11.477%	4	400	+44.828%
2024-05-15	8.50	8.50	8.19	8.19	-11.935%	4	401	+28.205%
2024-05-10	9.30	9.30	9.30	9.30	-3.527%	4	401	+12.903%
2024-05-06	9.64	9.64	9.64	9.64	-12.681%	3	399	+8.921%
2024-05-02	10.73	11.04	10.73	11.04	+4.645%	6	396	-4.891%
2024-04-18	10.55	10.55	10.55	10.55	+1.442%	6	396	-0.474%
2024-04-15	10.40	10.40	10.40	10.40	+27.607%	2	396	+0.962%
2024-04-04	8.35	8.35	8.15	8.15	-3.664%	16	394	+28.834%
2024-04-02	8.46	8.46	8.46	8.46	+5.093%	10	398	+24.113%
2024-04-01	8.02	8.05	8.02	8.05	+5.921%	2	388	+30.435%
2024-03-22	7.60	7.60	7.60	7.60	-4.403%	20	386	+38.158%
2024-03-20	8.25	8.25	7.95	7.95	-1.609%	2	376	+32.075%
2024-03-15	8.08	8.08	8.08	8.08	+17.101%	2	375	+29.950%
2024-03-06	6.86	7.21	6.86	6.90	-12.102%	20	375	+52.174%
2024-03-04	7.85	7.85	7.85	7.85	-1.875%	1	356	+33.758%
2024-03-01	8.00	8.00	8.00	8.00	+0.629%	2	357	+31.250%
2024-02-29	7.95	7.95	7.95	7.95	-10.674%	1	356	+32.075%
2024-02-21	8.90	8.90	8.90	8.90	+3.488%	1	355	+17.978%
2024-02-08	8.60	8.60	8.60	8.60	+16.216%	222	355	+22.093%
2024-02-02	7.52	7.63	7.40	7.40	-15.332%	22	133	+41.892%
2024-01-24	8.61	8.74	8.61	8.74	+12.774%	2	131	+20.137%
2024-01-11	7.41	7.75	7.41	7.75	+1.974%	3	131	+35.484%
2024-01-10	7.60	7.60	7.60	7.60	+0.662%	3	130	+38.158%
2024-01-05	7.50	7.55	7.50	7.55	+20.415%	2	127	+39.073%
2023-12-28	6.27	6.27	6.27	6.27	-1.260%	1	126	+67.464%
2023-12-15	6.50	6.50	6.35	6.35	-1.550%	20	125	+65.354%
2023-12-14	6.95	6.95	6.45	6.45	-15.243%	6	115	+62.791%
2023-12-13	7.81	7.81	7.61	7.61	-6.854%	12	115	+37.976%
2023-12-07	8.15	8.43	8.15	8.17	+2.125%	103	105	+28.519%
2023-12-06	8.00	8.00	8.00	8.00	-17.526%	1	4	+31.250%
2023-12-04	9.70	9.70	9.70	9.70	-12.455%	2	3	+8.247%
2023-11-21	11.08	11.08	11.08	11.08	-20.857%	1	1	-5.235%
2023-10-17	14.00	14.00	14.00	14.00	+36.585%	3	3	-25.000%
2023-09-26	10.25	10.25	10.25	10.25	+29.747%	1	3	+2.439%
2023-09-21	7.90	7.90	7.90	7.90	0.000%	2	2	+32.911%