Dark

TLT20270115P100
TLT Jan 15 2027 100.00 Put (TLT270115P00100000)
option OPRA

EOD

May 8, 2025

15.00+2.599%(+0.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	15.00	15.00	15.00	15.00	+2.599%	1	4,553	0.000%
2025-05-07	14.85	14.85	14.62	14.62	-6.041%	5	4,552	+2.599%
2025-05-06	15.56	15.56	15.56	15.56	+1.699%	1	4,555	-3.599%
2025-05-05	15.25	15.50	15.25	15.30	+2.000%	5	4,554	-1.961%
2025-05-02	14.70	15.00	14.70	15.00	+3.448%	26	4,551	0.000%
2025-05-01	14.50	14.70	14.50	14.50	+2.473%	4	4,540	+3.448%
2025-04-30	14.15	14.15	14.15	14.15	+3.663%	10	4,536	+6.007%
2025-04-29	13.94	13.94	13.65	13.65	-5.274%	8	4,534	+9.890%
2025-04-28	14.60	14.60	14.41	14.41	-1.301%	2	4,540	+4.094%
2025-04-25	14.59	14.60	14.59	14.60	-4.575%	12	4,540	+2.740%
2025-04-24	15.30	15.30	15.30	15.30	+0.328%	5	4,534	-1.961%
2025-04-23	15.25	15.25	15.25	15.25	-6.671%	1	4,529	-1.639%
2025-04-22	16.30	16.44	16.30	16.34	-1.685%	65	4,528	-8.201%
2025-04-21	16.40	16.62	16.40	16.62	+10.800%	2	4,527	-9.747%
2025-04-16	15.39	15.50	15.00	15.00	-3.351%	33	4,525	0.000%
2025-04-15	15.50	15.55	15.50	15.52	-0.193%	8	4,524	-3.351%
2025-04-14	15.55	15.55	15.55	15.55	-7.164%	2	4,518	-3.537%
2025-04-11	17.19	17.80	16.75	16.75	+2.761%	36	4,516	-10.448%
2025-04-10	15.70	16.30	15.70	16.30	+10.884%	166	4,525	-7.975%
2025-04-09	16.35	17.05	14.70	14.70	-3.289%	14	4,576	+2.041%
2025-04-08	14.10	15.20	14.10	15.20	+8.727%	43	4,573	-1.316%
2025-04-07	12.66	14.01	12.66	13.98	+19.589%	24	4,533	+7.296%
2025-04-04	11.64	11.69	11.42	11.69	-3.786%	336	4,535	+28.315%
2025-04-03	12.00	12.15	12.00	12.15	-3.571%	3	4,507	+23.457%
2025-04-02	12.08	12.60	12.08	12.60	+2.857%	2	4,504	+19.048%
2025-04-01	12.24	12.27	12.24	12.25	-1.606%	4	4,504	+22.449%
2025-03-31	12.95	12.95	12.45	12.45	-6.532%	2	4,504	+20.482%
2025-03-28	13.50	13.50	13.32	13.32	-5.866%	20	4,504	+12.613%
2025-03-27	14.20	14.20	14.15	14.15	+1.799%	3	4,512	+6.007%
2025-03-26	13.90	13.90	13.90	13.90	+3.886%	1	4,509	+7.914%
2025-03-24	13.35	13.50	13.35	13.38	+4.777%	6	4,508	+12.108%
2025-03-21	12.77	12.77	12.77	12.77	+1.269%	2	4,507	+17.463%
2025-03-20	12.61	12.61	12.61	12.61	-0.709%	1	4,508	+18.953%
2025-03-19	12.70	12.70	12.70	12.70	-2.458%	1	4,507	+18.110%
2025-03-17	13.02	13.02	13.02	13.02	-3.484%	3	4,506	+15.207%
2025-03-13	13.49	13.49	13.49	13.49	-0.809%	1	4,513	+11.193%
2025-03-11	13.10	13.60	13.10	13.60	+4.857%	4	4,513	+10.294%
2025-03-10	12.96	12.97	12.96	12.97	-3.064%	2	4,513	+15.652%
2025-03-07	13.33	13.38	13.33	13.38	-3.394%	6	4,513	+12.108%
2025-03-06	13.85	13.85	13.85	13.85	+4.214%	1	4,510	+8.303%
2025-03-05	13.29	13.29	13.29	13.29	+2.231%	1	4,510	+12.867%
2025-03-04	12.65	13.00	12.35	13.00	+6.557%	5	4,509	+15.385%
2025-03-03	12.35	12.35	12.20	12.20	-5.500%	29	4,506	+22.951%
2025-02-28	12.91	12.91	12.91	12.91	-1.450%	2	4,504	+16.189%
2025-02-27	12.87	13.10	12.87	13.10	+3.394%	3	4,504	+14.504%
2025-02-26	13.00	13.00	12.67	12.67	-2.538%	2	4,504	+18.390%
2025-02-25	13.35	13.35	13.00	13.00	-7.801%	21	4,503	+15.385%
2025-02-24	14.17	14.17	13.95	14.10	-0.142%	4	4,497	+6.383%
2025-02-21	14.44	14.44	14.12	14.12	-6.179%	46	4,496	+6.232%
2025-02-20	14.95	15.05	14.95	15.05	-1.311%	11	4,514	-0.332%
2025-02-19	15.15	15.25	15.15	15.25	+1.329%	2	4,524	-1.639%
2025-02-18	14.80	15.05	14.80	15.05	+4.878%	71	4,522	-0.332%
2025-02-14	14.25	14.35	14.13	14.35	-8.307%	6	4,573	+4.530%
2025-02-12	15.55	15.65	15.55	15.65	+6.174%	11	4,573	-4.153%
2025-02-11	14.70	14.74	14.70	14.74	+2.861%	7	4,564	+1.764%
2025-02-10	14.05	14.36	14.04	14.33	+1.058%	61	4,557	+4.676%
2025-02-07	14.05	14.18	14.05	14.18	+4.649%	4	4,556	+5.783%
2025-02-06	13.50	13.55	13.50	13.55	0.000%	31	4,554	+10.701%
2025-02-05	13.48	13.55	13.48	13.55	-3.901%	10	4,525	+10.701%
2025-02-03	14.10	14.10	14.10	14.10	-2.083%	5	4,527	+6.383%
2025-01-31	14.40	14.40	14.40	14.40	+0.348%	2	4,522	+4.167%
2025-01-30	14.35	14.35	14.35	14.35	-1.034%	1	4,521	+4.530%
2025-01-29	14.50	14.50	14.50	14.50	-5.167%	1	4,520	+3.448%
2025-01-24	15.67	15.67	15.29	15.29	-1.545%	4	4,519	-1.897%
2025-01-23	15.53	15.53	15.53	15.53	+2.848%	1	4,517	-3.413%
2025-01-22	14.80	15.10	14.80	15.10	-1.948%	77	4,516	-0.662%
2025-01-16	15.75	15.75	15.32	15.40	-1.597%	29	4,439	-2.597%
2025-01-15	15.77	15.79	15.65	15.65	-6.567%	3,554	4,441	-4.153%
2025-01-14	16.90	16.90	16.65	16.75	+0.904%	7	887	-10.448%
2025-01-13	16.60	16.60	16.60	16.60	+0.912%	1	882	-9.639%
2025-01-10	16.75	16.75	16.40	16.45	+2.047%	34	881	-8.815%
2025-01-08	16.60	16.65	16.12	16.12	-0.861%	3	863	-6.948%
2025-01-07	15.60	16.26	15.60	16.26	+5.584%	15	863	-7.749%
2025-01-06	15.35	15.55	15.35	15.40	+1.316%	8	841	-2.597%
2025-01-03	15.10	15.20	15.10	15.20	+0.330%	4	841	-1.316%
2025-01-02	15.00	15.15	15.00	15.15	+0.731%	11	839	-0.990%
2024-12-31	14.68	15.04	14.68	15.04	+1.622%	13	837	-0.266%
2024-12-30	14.70	14.80	14.70	14.80	-2.439%	41	837	+1.351%
2024-12-27	14.80	15.17	14.80	15.17	+3.549%	34	868	-1.121%
2024-12-26	15.10	15.10	14.61	14.65	-1.347%	35	871	+2.389%
2024-12-24	15.20	15.27	14.80	14.85	-0.469%	87	762	+1.010%
2024-12-23	14.65	14.92	14.65	14.92	+3.611%	24	762	+0.536%
2024-12-20	14.20	14.44	14.20	14.40	-2.041%	13	738	+4.167%
2024-12-19	14.60	14.70	14.57	14.70	+7.221%	5	731	+2.041%
2024-12-18	13.25	13.82	13.25	13.71	+5.869%	22	728	+9.409%
2024-12-17	12.95	12.95	12.95	12.95	-2.264%	2	726	+15.830%
2024-12-16	13.21	13.25	13.21	13.25	-0.376%	11	733	+13.208%
2024-12-13	13.15	13.35	13.15	13.30	+5.556%	130	733	+12.782%
2024-12-12	12.53	12.60	12.53	12.60	+4.132%	26	668	+19.048%
2024-12-11	12.10	12.10	12.10	12.10	+9.601%	1	642	+23.967%
2024-12-06	11.04	11.04	11.04	11.04	+0.364%	2	643	+35.870%
2024-12-05	11.00	11.02	11.00	11.00	-2.655%	6	642	+36.364%
2024-12-04	11.30	11.30	11.30	11.30	-2.165%	1	636	+32.743%
2024-12-03	11.50	11.55	11.50	11.55	+3.033%	5	637	+29.870%
2024-12-02	11.20	11.21	11.18	11.21	-3.777%	3	636	+33.809%
2024-11-29	11.65	11.65	11.65	11.65	-4.898%	2	635	+28.755%
2024-11-25	12.45	12.45	12.25	12.25	-9.057%	13	636	+22.449%
2024-11-20	13.69	13.69	13.47	13.47	+1.968%	2	639	+11.359%
2024-11-19	13.26	13.26	13.12	13.21	-3.927%	54	637	+13.550%
2024-11-18	13.97	13.97	13.67	13.75	+1.701%	6	583	+9.091%
2024-11-15	13.70	13.70	13.52	13.52	+1.654%	16	581	+10.947%
2024-11-14	13.30	13.30	13.30	13.30	-4.317%	7	580	+12.782%
2024-11-13	13.90	13.90	13.90	13.90	+2.206%	5	580	+7.914%
2024-11-12	13.45	13.60	13.36	13.60	+8.713%	8	575	+10.294%
2024-11-11	12.51	12.51	12.51	12.51	-8.015%	1	571	+19.904%
2024-11-07	13.60	13.60	13.60	13.60	-2.857%	5	570	+10.294%
2024-11-06	13.90	14.00	13.80	14.00	+8.949%	30	575	+7.143%
2024-11-04	13.15	13.15	12.85	12.85	-6.884%	18	560	+16.732%
2024-11-01	13.50	13.85	13.50	13.80	+5.747%	30	551	+8.696%
2024-10-31	13.05	13.05	13.05	13.05	+2.514%	1	536	+14.943%
2024-10-30	12.95	12.95	12.73	12.73	-9.136%	6	535	+17.832%
2024-10-29	13.99	14.01	13.80	14.01	+3.778%	10	535	+7.066%
2024-10-28	13.50	13.75	13.50	13.50	+2.118%	23	529	+11.111%
2024-10-25	13.22	13.22	13.22	13.22	+3.281%	2	506	+13.464%
2024-10-24	12.80	12.80	12.80	12.80	-3.030%	2	505	+17.188%
2024-10-23	13.20	13.20	13.20	13.20	-0.377%	5	505	+13.636%
2024-10-22	13.25	13.25	13.25	13.25	+2.317%	1	505	+13.208%
2024-10-21	12.50	13.00	12.35	12.95	+5.285%	37	504	+15.830%
2024-10-18	12.10	12.30	12.10	12.30	+11.818%	6	467	+21.951%
2024-10-16	11.50	11.50	11.00	11.00	-8.333%	2	467	+36.364%
2024-10-14	12.10	12.30	11.93	12.00	+0.418%	14	466	+25.000%
2024-10-11	11.75	11.95	11.75	11.95	+0.420%	8	452	+25.523%
2024-10-10	11.60	11.90	11.25	11.90	+5.684%	47	448	+26.050%
2024-10-09	11.26	11.26	11.26	11.26	-1.659%	2	401	+33.215%
2024-10-08	11.40	11.45	11.25	11.45	+2.232%	5	399	+31.004%
2024-10-07	11.00	11.20	10.96	11.20	+6.667%	67	394	+33.929%
2024-10-04	10.50	10.50	10.50	10.50	-3.226%	2	327	+42.857%
2024-10-03	10.50	10.85	10.28	10.85	+8.500%	24	326	+38.249%
2024-10-02	10.20	10.20	10.00	10.00	+8.696%	3	315	+50.000%
2024-10-01	8.85	9.45	8.85	9.20	-6.599%	11	312	+63.043%
2024-09-27	9.81	9.85	9.81	9.85	0.000%	40	308	+52.284%
2024-09-26	9.95	10.03	9.85	9.85	0.000%	16	288	+52.284%
2024-09-25	9.85	10.00	9.85	9.85	+4.233%	16	273	+52.284%
2024-09-24	9.88	9.88	9.45	9.45	-10.511%	37	263	+58.730%
2024-09-23	10.56	10.56	10.56	10.56	+12.340%	10	226	+42.045%
2024-09-20	9.53	9.53	9.35	9.40	+0.750%	44	216	+59.574%
2024-09-19	9.10	9.35	8.86	9.33	+4.013%	46	194	+60.772%
2024-09-18	8.25	9.02	8.25	8.97	+6.786%	134	152	+67.224%
2024-09-17	8.10	8.53	7.93	8.40	+3.067%	16	18	+78.571%
2024-09-16	8.49	8.49	8.15	8.15	0.000%	2	2	+84.049%