Dark

TLT20270115P75
TLT Jan 15 2027 75.00 Put (TLT270115P00075000)
option OPRA

EOD

May 8, 2025

2.80+1.449%(+0.04)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	2.70	2.82	2.32	2.80	+1.449%	75	11,089	0.000%
2025-05-07	2.72	2.76	2.71	2.76	-1.779%	11	11,076	+1.449%
2025-05-06	2.94	3.00	2.81	2.81	-3.103%	67	11,077	-0.356%
2025-05-05	2.81	2.90	2.79	2.90	+9.023%	430	11,025	-3.448%
2025-05-02	2.68	2.68	2.61	2.66	+5.138%	204	10,991	+5.263%
2025-05-01	2.64	2.65	2.53	2.53	+1.200%	113	10,939	+10.672%
2025-04-30	2.47	2.50	2.47	2.50	+3.734%	4	10,939	+12.000%
2025-04-29	2.50	2.50	2.35	2.41	-6.226%	23	10,935	+16.183%
2025-04-28	2.57	2.57	2.57	2.57	-7.554%	41	10,913	+8.949%
2025-04-24	2.86	2.89	2.69	2.78	-11.746%	37	10,876	+0.719%
2025-04-23	2.77	3.15	2.77	3.15	-5.689%	27	10,880	-11.111%
2025-04-22	3.34	3.34	3.34	3.34	-5.915%	1	10,862	-16.168%
2025-04-21	3.30	3.60	3.30	3.55	+22.837%	31	10,861	-21.127%
2025-04-16	2.94	2.94	2.85	2.89	-3.020%	26	10,862	-3.114%
2025-04-15	3.26	3.26	2.98	2.98	-13.623%	12	10,871	-6.040%
2025-04-14	3.32	3.45	3.30	3.45	-5.479%	15	10,861	-18.841%
2025-04-11	3.66	4.50	3.60	3.65	+11.621%	2,304	10,859	-23.288%
2025-04-10	2.97	3.30	2.73	3.27	+37.395%	651	11,088	-14.373%
2025-04-09	3.40	3.74	2.38	2.38	-12.500%	662	10,454	+17.647%
2025-04-08	2.35	2.74	2.35	2.72	+20.354%	42	10,638	+2.941%
2025-04-07	1.84	2.27	1.81	2.26	+58.042%	147	10,598	+23.894%
2025-04-04	1.45	1.53	1.39	1.43	-8.333%	940	10,633	+95.804%
2025-04-03	1.52	1.56	1.52	1.56	+7.586%	7	11,081	+79.487%
2025-04-02	1.45	1.45	1.45	1.45	-5.229%	1	11,084	+93.103%
2025-04-01	1.55	1.55	1.50	1.53	-7.273%	424	11,084	+83.007%
2025-03-31	1.65	1.70	1.65	1.65	-13.158%	65	10,728	+69.697%
2025-03-28	1.90	1.90	1.90	1.90	-8.213%	4	10,683	+47.368%
2025-03-27	2.08	2.08	2.07	2.07	+1.471%	4	10,685	+35.266%
2025-03-26	2.04	2.04	2.04	2.04	+13.966%	10	10,685	+37.255%
2025-03-25	1.79	1.79	1.79	1.79	-4.787%	10	10,695	+56.425%
2025-03-24	1.90	1.90	1.85	1.88	+0.535%	37	10,695	+48.936%
2025-03-21	1.83	1.87	1.77	1.87	+24.667%	212	10,698	+49.733%
2025-03-17	1.50	1.50	1.50	1.50	-27.536%	1	10,602	+86.667%
2025-03-13	2.20	2.20	2.07	2.07	-2.817%	21	10,593	+35.266%
2025-03-12	2.05	2.13	2.05	2.13	+1.429%	46	10,593	+31.455%
2025-03-11	1.91	2.10	1.91	2.10	+13.514%	3	10,547	+33.333%
2025-03-10	1.89	1.89	1.85	1.85	-11.058%	6	10,549	+51.351%
2025-03-07	2.02	2.08	2.02	2.08	+6.667%	4	10,549	+34.615%
2025-03-06	1.95	1.95	1.95	1.95	+1.563%	90	10,550	+43.590%
2025-03-05	1.90	1.92	1.85	1.92	+6.667%	7	10,550	+45.833%
2025-03-04	1.53	1.83	1.53	1.80	+17.647%	15	10,545	+55.556%
2025-03-03	1.68	1.68	1.53	1.53	-4.375%	293	10,550	+83.007%
2025-02-28	1.70	1.73	1.60	1.60	-4.192%	1,042	10,285	+75.000%
2025-02-27	1.65	1.70	1.65	1.67	0.000%	566	10,733	+67.665%
2025-02-26	1.64	1.68	1.64	1.67	-6.180%	14	10,527	+67.665%
2025-02-25	1.74	1.78	1.71	1.78	-4.301%	809	10,520	+57.303%
2025-02-24	1.89	1.89	1.79	1.86	-5.584%	30	11,017	+50.538%
2025-02-21	2.03	2.03	1.97	1.97	-8.796%	10	11,031	+42.132%
2025-02-20	2.16	2.16	2.16	2.16	-2.703%	1	11,029	+29.630%
2025-02-19	2.24	2.26	2.15	2.22	-1.333%	57	11,029	+26.126%
2025-02-18	2.05	2.25	2.02	2.25	+14.796%	5,018	11,020	+24.444%
2025-02-14	2.04	2.04	1.90	1.96	-5.769%	2,168	6,257	+42.857%
2025-02-13	2.25	2.25	2.07	2.08	-11.489%	85	6,237	+34.615%
2025-02-12	2.21	2.37	2.21	2.35	+11.905%	102	6,237	+19.149%
2025-02-11	2.11	2.11	2.06	2.10	+1.942%	38	6,236	+33.333%
2025-02-10	1.91	2.06	1.91	2.06	+6.186%	43	6,233	+35.922%
2025-02-07	1.99	1.99	1.94	1.94	+6.593%	18	6,203	+44.330%
2025-02-06	1.82	1.89	1.80	1.82	+1.111%	619	6,556	+53.846%
2025-02-05	1.89	1.92	1.80	1.80	-9.548%	88	6,363	+55.556%
2025-02-04	2.08	2.08	1.99	1.99	-2.451%	4	6,361	+40.704%
2025-02-03	2.01	2.04	1.95	2.04	-2.857%	21	6,361	+37.255%
2025-01-31	2.00	2.10	2.00	2.10	+2.439%	36	6,374	+33.333%
2025-01-30	2.00	2.07	2.00	2.05	+0.985%	8	6,364	+36.585%
2025-01-29	2.15	2.15	2.03	2.03	-7.727%	328	6,361	+37.931%
2025-01-28	2.32	2.32	2.20	2.20	-0.452%	307	6,052	+27.273%
2025-01-27	2.35	2.35	2.20	2.21	-12.302%	223	5,754	+26.697%
2025-01-23	2.49	2.52	2.49	2.52	+5.000%	3	5,544	+11.111%
2025-01-22	2.35	2.41	2.35	2.40	-1.639%	15	5,544	+16.667%
2025-01-21	2.39	2.44	2.35	2.44	-1.613%	38	5,551	+14.754%
2025-01-17	2.54	2.54	2.47	2.48	-4.615%	54	5,529	+12.903%
2025-01-16	2.64	2.64	2.60	2.60	-2.622%	6	5,529	+7.692%
2025-01-15	2.63	2.67	2.63	2.67	-9.492%	46	5,528	+4.869%
2025-01-13	3.00	3.10	2.95	2.95	-3.279%	52	5,563	-5.085%
2025-01-10	2.98	3.10	2.89	3.05	+1.667%	1,876	5,520	-8.197%
2025-01-08	3.00	3.00	2.90	3.00	+3.448%	220	5,242	-6.667%
2025-01-07	2.69	2.90	2.69	2.90	+9.434%	2,458	5,242	-3.448%
2025-01-06	2.54	2.66	2.54	2.65	+7.724%	49	5,849	+5.660%
2025-01-03	2.46	2.46	2.46	2.46	-1.600%	4	5,827	+13.821%
2024-12-31	2.37	2.50	2.35	2.50	+1.626%	260	5,582	+12.000%
2024-12-30	2.47	2.47	2.44	2.46	-5.747%	42	5,582	+13.821%
2024-12-27	2.50	2.61	2.50	2.61	+6.531%	238	5,540	+7.280%
2024-12-26	2.56	2.59	2.44	2.45	-0.810%	42	5,424	+14.286%
2024-12-24	2.61	2.61	2.43	2.47	-0.803%	7	5,435	+13.360%
2024-12-23	2.47	2.52	2.47	2.49	+4.622%	115	5,435	+12.450%
2024-12-20	2.37	2.39	2.01	2.38	-4.800%	90	5,322	+17.647%
2024-12-19	2.45	2.50	2.39	2.50	+11.111%	296	5,232	+12.000%
2024-12-18	2.21	2.25	2.21	2.25	+10.294%	70	4,942	+24.444%
2024-12-17	2.00	2.04	1.97	2.04	-0.488%	202	4,872	+37.255%
2024-12-16	2.06	2.16	2.03	2.05	-4.206%	126	4,681	+36.585%
2024-12-13	2.07	2.20	2.07	2.14	+7.000%	148	4,565	+30.841%
2024-12-12	1.89	2.02	1.86	2.00	+11.111%	365	4,511	+40.000%
2024-12-11	1.81	1.81	1.80	1.80	+4.046%	34	4,242	+55.556%
2024-12-10	1.71	1.73	1.71	1.73	+5.488%	2	4,126	+61.850%
2024-12-09	1.60	1.68	1.60	1.64	-8.380%	38	4,127	+70.732%
2024-12-06	1.55	1.79	1.53	1.79	+9.816%	184	4,089	+56.425%
2024-12-05	1.63	1.67	1.55	1.63	-4.118%	14	4,050	+71.779%
2024-12-04	1.86	1.86	1.69	1.70	-7.104%	52	4,049	+64.706%
2024-12-03	1.83	1.83	1.83	1.83	+2.809%	1	4,057	+53.005%
2024-12-02	1.80	1.85	1.77	1.78	+1.136%	513	4,058	+57.303%
2024-11-29	1.80	1.80	1.75	1.76	-6.383%	26	4,451	+59.091%
2024-11-27	1.93	1.94	1.87	1.88	-5.051%	4	4,441	+48.936%
2024-11-26	2.00	2.05	1.98	1.98	+0.508%	5	4,441	+41.414%
2024-11-25	2.13	2.13	1.95	1.97	-15.451%	573	4,436	+42.132%
2024-11-22	2.33	2.33	2.33	2.33	-0.427%	2	3,896	+20.172%
2024-11-21	2.34	2.34	2.34	2.34	-2.905%	2	3,894	+19.658%
2024-11-20	2.33	2.41	2.25	2.41	+4.329%	14	3,894	+16.183%
2024-11-19	2.31	2.31	2.31	2.31	-3.750%	1	3,880	+21.212%
2024-11-18	2.40	2.40	2.40	2.40	+3.896%	1	3,880	+16.667%
2024-11-14	2.30	2.32	2.30	2.31	-3.750%	32	3,880	+21.212%
2024-11-13	2.31	2.43	2.27	2.40	+9.091%	98	3,851	+16.667%
2024-11-12	2.20	2.20	2.20	2.20	+14.583%	10	3,768	+27.273%
2024-11-11	2.11	2.11	1.92	1.92	-4.000%	51	3,775	+45.833%
2024-11-08	1.97	2.09	1.90	2.00	-4.762%	4,026	3,740	+40.000%
2024-11-07	2.18	2.18	2.03	2.10	0.000%	32	1,737	+33.333%
2024-11-06	2.40	2.49	2.10	2.10	+2.941%	79	1,705	+33.333%
2024-11-05	2.26	2.26	2.04	2.04	-9.333%	368	1,626	+37.255%
2024-11-04	2.42	2.42	2.25	2.25	-17.582%	43	1,268	+24.444%
2024-11-01	2.57	2.77	2.57	2.73	+5.814%	158	1,238	+2.564%
2024-10-31	2.65	2.67	2.58	2.58	+1.176%	3	1,161	+8.527%
2024-10-30	2.52	2.55	2.48	2.55	-6.250%	31	1,162	+9.804%
2024-10-29	2.80	2.95	2.68	2.72	-4.895%	50	1,131	+2.941%
2024-10-28	2.77	2.86	2.72	2.86	+15.323%	24	1,081	-2.098%
2024-10-25	2.57	2.77	2.48	2.48	-4.247%	402	1,069	+12.903%
2024-10-24	2.72	2.74	2.55	2.59	-3.717%	101	881	+8.108%
2024-10-23	2.72	2.90	2.59	2.69	-1.103%	399	787	+4.089%
2024-10-22	2.05	2.73	2.05	2.72	-10.820%	159	403	+2.941%
2024-10-21	2.66	3.05	2.50	3.05	+38.636%	131	277	-8.197%
2024-10-18	2.20	2.20	2.20	2.20	-2.222%	2	218	+27.273%
2024-10-17	2.06	2.25	2.06	2.25	+7.143%	3	217	+24.444%
2024-10-14	2.00	2.10	2.00	2.10	+5.000%	50	214	+33.333%
2024-10-10	1.91	2.00	1.69	2.00	0.000%	24	184	+40.000%
2024-10-09	1.86	2.00	1.84	2.00	+6.383%	31	160	+40.000%
2024-10-08	2.00	2.04	1.88	1.88	-10.476%	35	129	+48.936%
2024-10-07	2.03	2.10	2.00	2.10	+5.000%	22	94	+33.333%
2024-10-04	1.90	2.00	1.80	2.00	+8.108%	10	92	+40.000%
2024-10-03	1.80	1.85	1.80	1.85	+11.446%	11	87	+51.351%
2024-10-02	1.75	1.75	1.66	1.66	+5.063%	2	76	+68.675%
2024-09-27	1.50	1.65	1.50	1.58	-5.952%	70	74	+77.215%
2024-09-26	1.69	1.69	1.68	1.68	+1.818%	3	39	+66.667%
2024-09-25	1.65	1.65	1.65	1.65	0.000%	6	36	+69.697%
2024-09-23	1.60	1.70	1.60	1.65	+6.452%	15	30	+69.697%
2024-09-20	1.55	1.55	1.55	1.55	0.000%	30	15	+80.645%