Dark

TLT20270115P65
TLT Jan 15 2027 65.00 Put (TLT270115P00065000)
option OPRA

EOD

May 15, 2025

1.21-6.923%(-0.09)1,033

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.29	1.29	1.20	1.21	-6.923%	1,033	8,237	0.000%
2025-05-14	1.26	1.31	1.21	1.30	+7.438%	147	8,226	-6.923%
2025-05-13	1.23	1.24	1.21	1.21	+1.681%	110	8,227	0.000%
2025-05-12	1.21	1.21	1.15	1.19	-0.833%	23	8,227	+1.681%
2025-05-09	1.16	1.20	1.14	1.20	-2.439%	64	8,224	+0.833%
2025-05-08	1.13	1.23	1.13	1.23	+6.957%	26	8,224	-1.626%
2025-05-07	1.13	1.16	1.13	1.15	-4.167%	26	8,209	+5.217%
2025-05-06	1.27	1.27	1.20	1.20	-3.226%	11	8,208	+0.833%
2025-05-05	1.20	1.27	1.20	1.24	+9.735%	31	8,209	-2.419%
2025-05-02	1.07	1.13	1.07	1.13	+2.727%	60	8,197	+7.080%
2025-05-01	1.09	1.11	1.08	1.10	+1.852%	40	8,167	+10.000%
2025-04-30	1.01	1.15	1.01	1.08	+8.000%	729	8,131	+12.037%
2025-04-29	0.96	1.06	0.96	1.00	+2.041%	4,327	7,479	+21.000%
2025-04-28	0.98	0.98	0.98	0.98	-15.517%	1	3,383	+23.469%
2025-04-24	1.16	1.16	1.16	1.16	-6.452%	1	3,382	+4.310%
2025-04-23	1.16	1.24	1.16	1.24	-11.429%	27	3,382	-2.419%
2025-04-22	1.32	1.43	1.32	1.40	-6.667%	31	3,382	-13.571%
2025-04-21	1.54	1.58	1.50	1.50	+18.110%	28	3,372	-19.333%
2025-04-17	1.31	1.31	1.27	1.27	-5.224%	6	3,371	-4.724%
2025-04-16	1.34	1.34	1.34	1.34	-4.286%	1	3,371	-9.701%
2025-04-15	1.51	1.51	1.40	1.40	-13.043%	11	3,371	-13.571%
2025-04-14	1.65	1.65	1.54	1.61	-6.395%	40	3,370	-24.845%
2025-04-11	1.53	2.11	1.53	1.72	+20.280%	6,418	3,346	-29.651%
2025-04-10	1.15	1.55	1.15	1.43	+28.829%	67	1,315	-15.385%
2025-04-09	1.30	1.52	1.11	1.11	+3.738%	151	1,300	+9.009%
2025-04-08	0.89	1.08	0.86	1.07	+18.889%	197	1,159	+13.084%
2025-04-07	0.59	0.90	0.59	0.90	+80.000%	578	1,073	+34.444%
2025-04-04	0.47	0.50	0.47	0.50	+4.167%	22	1,168	+142.000%
2025-04-03	0.44	0.48	0.44	0.48	+2.128%	6	1,159	+152.083%
2025-04-02	0.45	0.47	0.45	0.47	-21.667%	12	1,154	+157.447%
2025-03-28	0.60	0.60	0.60	0.60	-13.043%	6	1,148	+101.667%
2025-03-27	0.69	0.69	0.69	0.69	+4.545%	2	1,145	+75.362%
2025-03-26	0.64	0.67	0.64	0.66	+8.197%	3	1,144	+83.333%
2025-03-25	0.59	0.61	0.59	0.61	+5.172%	2	1,142	+98.361%
2025-03-24	0.57	0.58	0.57	0.58	-14.706%	41	1,140	+108.621%
2025-03-18	0.68	0.68	0.68	0.68	+3.030%	1	1,119	+77.941%
2025-03-17	0.65	0.66	0.65	0.66	-5.714%	3	1,118	+83.333%
2025-03-13	0.70	0.70	0.70	0.70	+4.478%	1	1,115	+72.857%
2025-03-12	0.67	0.67	0.67	0.67	-5.634%	30	1,115	+80.597%
2025-03-11	0.65	0.71	0.65	0.71	+5.970%	4	1,085	+70.423%
2025-03-10	0.67	0.67	0.67	0.67	-4.286%	1	1,082	+80.597%
2025-03-06	0.70	0.71	0.66	0.70	+2.941%	9	1,073	+72.857%
2025-03-05	0.62	0.68	0.62	0.68	+11.475%	5	1,073	+77.941%
2025-03-04	0.61	0.61	0.58	0.61	+1.667%	3	1,068	+98.361%
2025-03-03	0.56	0.60	0.56	0.60	+5.263%	11	1,066	+101.667%
2025-02-28	0.56	0.58	0.55	0.57	+1.786%	10	1,056	+112.281%
2025-02-27	0.56	0.56	0.56	0.56	-5.085%	10	1,053	+116.071%
2025-02-26	0.54	0.62	0.54	0.59	-1.667%	611	1,643	+105.085%
2025-02-25	0.57	0.60	0.57	0.60	0.000%	3	1,632	+101.667%
2025-02-24	0.60	0.60	0.60	0.60	-13.043%	10	1,632	+101.667%
2025-02-21	0.68	0.69	0.68	0.69	-1.429%	8	1,632	+75.362%
2025-02-20	0.69	0.70	0.68	0.70	-2.778%	26	1,628	+72.857%
2025-02-19	0.72	0.72	0.72	0.72	+2.857%	1	1,602	+68.056%
2025-02-18	0.70	0.70	0.70	0.70	-1.408%	10	1,601	+72.857%
2025-02-13	0.74	0.74	0.71	0.71	-11.250%	30	1,561	+70.423%
2025-02-12	0.81	0.83	0.75	0.80	+15.942%	10	1,561	+51.250%
2025-02-10	0.69	0.69	0.69	0.69	+6.154%	1	1,553	+75.362%
2025-02-06	0.60	0.65	0.60	0.65	-1.515%	23	1,552	+86.154%
2025-02-05	0.61	0.66	0.60	0.66	-8.333%	184	1,529	+83.333%
2025-02-04	0.72	0.72	0.72	0.72	0.000%	1	1,345	+68.056%
2025-02-03	0.72	0.72	0.72	0.72	0.000%	5	1,346	+68.056%
2025-01-31	0.72	0.72	0.72	0.72	+7.463%	10	1,351	+68.056%
2025-01-30	0.68	0.68	0.67	0.67	-5.634%	20	1,336	+80.597%
2025-01-29	0.77	0.77	0.71	0.71	-5.333%	6	1,336	+70.423%
2025-01-28	0.75	0.75	0.75	0.75	-11.765%	17	1,335	+61.333%
2025-01-24	0.82	0.85	0.82	0.85	-1.163%	6	1,324	+42.353%
2025-01-22	0.86	0.86	0.86	0.86	-1.149%	12	1,321	+40.698%
2025-01-21	0.87	0.87	0.87	0.87	-3.333%	1	1,285	+39.080%
2025-01-17	0.88	0.90	0.88	0.90	-2.174%	140	1,285	+34.444%
2025-01-16	0.92	0.92	0.92	0.92	0.000%	21	1,285	+31.522%
2025-01-15	0.92	1.17	0.69	0.92	-10.680%	15	1,285	+31.522%
2025-01-14	1.08	1.08	1.03	1.03	-8.036%	51	1,284	+17.476%
2025-01-13	1.12	1.12	1.12	1.12	+2.752%	10	1,283	+8.036%
2025-01-10	1.02	1.13	0.01	1.09	+5.825%	184	1,273	+11.009%
2025-01-08	1.09	1.09	1.03	1.03	+3.000%	654	640	+17.476%
2025-01-07	0.95	1.03	0.95	1.00	+7.527%	156	640	+21.000%
2025-01-06	0.97	0.97	0.90	0.93	-4.124%	123	655	+30.108%
2025-01-02	0.92	0.97	0.92	0.97	+6.593%	100	586	+24.742%
2024-12-30	0.91	0.91	0.88	0.91	-2.151%	5	586	+32.967%
2024-12-27	0.92	0.93	0.91	0.93	+6.897%	82	585	+30.108%
2024-12-26	0.92	0.95	0.86	0.87	-3.333%	86	554	+39.080%
2024-12-24	0.93	0.96	0.89	0.90	0.000%	39	531	+34.444%
2024-12-23	0.87	0.90	0.87	0.90	+3.448%	52	531	+34.444%
2024-12-20	1.87	1.87	0.83	0.87	-3.333%	83	529	+39.080%
2024-12-19	0.98	0.99	0.90	0.90	+12.500%	199	447	+34.444%
2024-12-18	0.81	0.81	0.80	0.80	+6.667%	50	505	+51.250%
2024-12-17	0.75	0.75	0.75	0.75	+1.351%	4	490	+61.333%
2024-12-16	0.78	0.79	0.74	0.74	-3.896%	154	486	+63.514%
2024-12-13	0.80	0.80	0.77	0.77	+5.479%	44	362	+57.143%
2024-12-12	0.68	0.73	0.66	0.73	+12.308%	44	360	+65.753%
2024-12-11	0.62	0.67	0.62	0.65	+4.839%	26	317	+86.154%
2024-12-09	0.59	0.62	0.59	0.62	+3.333%	15	294	+95.161%
2024-12-06	0.60	0.60	0.60	0.60	-1.639%	2	295	+101.667%
2024-12-05	0.64	0.64	0.61	0.61	-6.154%	33	295	+98.361%
2024-12-04	0.70	0.70	0.65	0.65	-2.985%	20	262	+86.154%
2024-12-03	0.64	0.67	0.64	0.67	0.000%	3	242	+80.597%
2024-12-02	0.67	0.68	0.67	0.67	-4.286%	30	239	+80.597%
2024-11-27	0.72	0.72	0.63	0.70	-10.256%	42	169	+72.857%
2024-11-26	0.78	0.78	0.78	0.78	0.000%	20	169	+55.128%
2024-11-25	0.80	0.80	0.77	0.78	-13.333%	39	149	+55.128%
2024-11-22	0.89	0.90	0.89	0.90	+1.124%	20	166	+34.444%
2024-11-21	0.89	0.89	0.89	0.89	-3.261%	1	164	+35.955%
2024-11-20	0.92	0.92	0.92	0.92	+4.545%	25	164	+31.522%
2024-11-19	0.88	0.88	0.88	0.88	-3.297%	1	164	+37.500%
2024-11-18	0.85	0.91	0.85	0.91	+1.111%	11	165	+32.967%
2024-11-15	0.90	0.90	0.90	0.90	+3.448%	40	164	+34.444%
2024-11-14	0.87	0.87	0.87	0.87	0.000%	1	144	+39.080%
2024-11-13	0.87	1.03	0.86	0.87	+12.987%	64	144	+39.080%
2024-11-12	0.75	0.77	0.74	0.77	+2.667%	5	111	+57.143%
2024-11-11	0.79	0.79	0.75	0.75	-3.846%	17	111	+61.333%
2024-11-08	0.85	0.85	0.77	0.78	-3.704%	8	94	+55.128%
2024-11-07	0.79	0.81	0.71	0.81	-8.989%	11	94	+49.383%
2024-11-06	0.91	0.96	0.89	0.89	+7.229%	35	99	+35.955%
2024-11-05	0.83	0.83	0.83	0.83	-7.778%	5	78	+45.783%
2024-11-04	1.03	1.03	0.90	0.90	-12.621%	10	76	+34.444%
2024-11-01	1.10	1.12	1.03	1.03	-4.630%	6	66	+17.476%
2024-10-31	1.08	1.08	1.08	1.08	+8.000%	40	64	+12.037%
2024-10-30	1.10	1.10	1.00	1.00	-5.660%	9	24	+21.000%
2024-10-28	1.10	1.10	1.05	1.06	-18.462%	16	18	+14.151%
2024-10-23	1.30	1.30	1.30	1.30	+30.000%	5	8	-6.923%
2024-10-22	1.00	1.00	1.00	1.00	+28.205%	1	3	+21.000%
2024-10-17	0.78	0.78	0.78	0.78	+11.429%	1	2	+55.128%
2024-10-09	0.70	0.70	0.70	0.70	0.000%	1	1	+72.857%