Dark

TLT20270115P89
TLT Jan 15 2027 89.00 Put (TLT270115P00089000)
option OPRA

EOD

May 8, 2025

8.25-6.250%(-0.55)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	7.93	8.25	7.92	8.25	-6.250%	3	1,678	0.000%
2025-05-05	8.30	8.80	8.30	8.80	+12.102%	2	1,680	-6.250%
2025-05-01	7.60	7.85	7.60	7.85	+2.883%	8	1,678	+5.096%
2025-04-30	7.63	7.63	7.63	7.63	+3.810%	10	1,672	+8.126%
2025-04-29	7.64	7.64	7.35	7.35	-5.405%	4	1,662	+12.245%
2025-04-28	7.77	7.77	7.77	7.77	-4.074%	100	1,663	+6.178%
2025-04-25	8.08	8.10	8.08	8.10	-4.142%	20	1,563	+1.852%
2025-04-24	8.45	8.45	8.45	8.45	-5.692%	1	1,565	-2.367%
2025-04-23	8.96	8.96	8.96	8.96	-3.552%	10	1,565	-7.924%
2025-04-22	9.29	9.29	9.29	9.29	-4.718%	1	1,560	-11.195%
2025-04-21	9.75	9.75	9.75	9.75	+15.385%	5	1,561	-15.385%
2025-04-16	8.45	8.45	8.45	8.45	-4.520%	5	1,561	-2.367%
2025-04-15	8.85	8.85	8.85	8.85	-14.493%	1	1,561	-6.780%
2025-04-11	10.40	10.41	10.35	10.35	+13.239%	580	1,560	-20.290%
2025-04-10	9.09	9.14	9.09	9.14	+14.393%	288	1,349	-9.737%
2025-04-09	9.45	9.82	7.99	7.99	-4.426%	21	1,206	+3.254%
2025-04-08	7.45	8.36	7.30	8.36	+10.875%	67	1,223	-1.316%
2025-04-07	6.91	7.54	6.91	7.54	+31.130%	5	1,170	+9.416%
2025-04-04	5.70	5.80	5.45	5.75	-4.167%	118	1,167	+43.478%
2025-04-03	5.80	6.00	5.78	6.00	-2.439%	42	1,166	+37.500%
2025-04-02	5.95	6.15	5.95	6.15	+2.500%	2	1,156	+34.146%
2025-04-01	6.00	6.00	6.00	6.00	-13.169%	2	1,157	+37.500%
2025-03-28	6.91	6.91	6.91	6.91	-6.622%	4	1,157	+19.392%
2025-03-27	7.40	7.40	7.35	7.40	+2.778%	8	1,158	+11.486%
2025-03-26	7.20	7.25	7.17	7.20	+5.882%	507	1,158	+14.583%
2025-03-25	6.80	6.80	6.80	6.80	-0.730%	1	1,433	+21.324%
2025-03-24	6.77	6.85	6.74	6.85	+5.385%	30	1,433	+20.438%
2025-03-21	6.41	6.50	6.41	6.50	+4.000%	6	1,418	+26.923%
2025-03-20	6.25	6.25	6.25	6.25	-5.732%	2	1,418	+32.000%
2025-03-19	6.65	6.65	6.59	6.63	-0.301%	10	1,418	+24.434%
2025-03-17	6.75	6.75	6.65	6.65	-3.623%	11	1,418	+24.060%
2025-03-14	6.90	6.90	6.90	6.90	-2.405%	10	1,408	+19.565%
2025-03-13	7.07	7.07	7.07	7.07	+0.712%	1	1,409	+16.690%
2025-03-12	7.02	7.02	7.02	7.02	+4.776%	501	1,409	+17.521%
2025-03-11	6.50	6.70	6.50	6.70	+3.236%	14	1,081	+23.134%
2025-03-10	6.49	6.49	6.49	6.49	-5.117%	3	1,067	+27.119%
2025-03-07	6.84	6.84	6.84	6.84	-2.006%	20	1,064	+20.614%
2025-03-06	6.78	6.98	6.78	6.98	+4.962%	21	1,059	+18.195%
2025-03-05	6.65	6.65	6.65	6.65	+3.261%	5	1,059	+24.060%
2025-03-04	6.44	6.44	6.44	6.44	+8.418%	1	1,059	+28.106%
2025-03-03	6.00	6.00	5.94	5.94	-8.896%	6	1,059	+38.889%
2025-02-27	6.30	6.55	6.30	6.52	-6.724%	15	1,061	+26.534%
2025-02-24	7.30	7.30	6.99	6.99	-5.541%	21	1,048	+18.026%
2025-02-21	7.40	7.43	7.40	7.40	-3.520%	26	1,033	+11.486%
2025-02-20	7.68	7.68	7.67	7.67	-2.541%	100	1,020	+7.562%
2025-02-19	7.90	8.05	7.80	7.87	+3.553%	205	924	+4.828%
2025-02-18	7.60	7.60	7.60	7.60	+3.683%	1	821	+8.553%
2025-02-14	7.33	7.33	7.33	7.33	-3.553%	2	821	+12.551%
2025-02-13	7.64	7.64	7.60	7.60	-7.317%	5	818	+8.553%
2025-02-12	8.09	8.35	7.95	8.20	+8.466%	116	818	+0.610%
2025-02-11	7.48	7.56	7.45	7.56	+2.857%	4	703	+9.127%
2025-02-10	7.12	7.35	7.10	7.35	+2.941%	24	702	+12.245%
2025-02-07	7.03	7.20	7.03	7.14	+6.250%	36	694	+15.546%
2025-02-05	6.72	6.72	6.72	6.72	-7.182%	10	692	+22.768%
2025-02-04	7.24	7.24	7.24	7.24	-0.822%	1	692	+13.950%
2025-02-03	7.12	7.30	7.12	7.30	-3.947%	4	692	+13.014%
2025-01-31	7.40	7.60	7.40	7.60	+4.110%	4	694	+8.553%
2025-01-30	7.30	7.30	7.30	7.30	-3.947%	1	691	+13.014%
2025-01-29	7.60	7.60	7.60	7.60	+0.662%	1	691	+8.553%
2025-01-28	7.62	7.62	7.55	7.55	-0.132%	18	690	+9.272%
2025-01-27	7.71	7.85	7.55	7.56	-6.436%	144	688	+9.127%
2025-01-24	8.02	8.08	8.01	8.08	-2.061%	12	562	+2.104%
2025-01-23	8.25	8.25	8.25	8.25	+6.452%	1	563	0.000%
2025-01-22	7.75	7.75	7.75	7.75	+0.389%	1	562	+6.452%
2025-01-21	7.69	7.80	7.69	7.72	-9.176%	3	560	+6.865%
2025-01-15	8.40	8.50	8.35	8.50	-6.077%	46	560	-2.941%
2025-01-10	9.05	9.07	8.95	9.05	-0.110%	210	533	-8.840%
2025-01-08	9.10	9.10	9.06	9.06	+12.687%	20	556	-8.940%
2025-01-02	7.95	8.04	7.95	8.04	+2.290%	41	556	+2.612%
2024-12-30	7.85	7.86	7.85	7.86	-3.202%	3	539	+4.962%
2024-12-27	8.12	8.12	8.12	8.12	+5.729%	6	537	+1.601%
2024-12-26	7.90	7.90	7.68	7.68	+1.319%	2	534	+7.422%
2024-12-20	7.58	7.58	7.58	7.58	-1.813%	2	532	+8.839%
2024-12-19	7.72	7.72	7.72	7.72	+7.222%	1	530	+6.865%
2024-12-18	6.80	7.20	6.80	7.20	+4.348%	4	530	+14.583%
2024-12-13	6.90	6.90	6.90	6.90	+13.115%	4	529	+19.565%
2024-12-11	6.00	6.10	6.00	6.10	+10.909%	2	528	+35.246%
2024-12-06	5.40	5.50	5.40	5.50	-3.509%	22	528	+50.000%
2024-12-02	5.70	5.70	5.70	5.70	-5.000%	2	528	+44.737%
2024-11-29	6.00	6.00	6.00	6.00	-6.250%	6	528	+37.500%
2024-11-25	6.60	6.60	6.40	6.40	-11.480%	2	528	+28.906%
2024-11-22	7.27	7.27	7.23	7.23	-0.959%	892	528	+14.108%
2024-11-21	7.30	7.30	7.30	7.30	-1.484%	2	96	+13.014%
2024-11-20	7.41	7.41	7.41	7.41	+0.135%	1	94	+11.336%
2024-11-18	7.45	7.45	7.40	7.40	+3.933%	2	94	+11.486%
2024-11-12	7.06	7.20	7.06	7.12	-4.430%	12	94	+15.871%
2024-11-06	7.45	7.49	7.41	7.45	-3.871%	13	82	+10.738%
2024-11-01	7.75	7.75	7.75	7.75	+0.780%	40	81	+6.452%
2024-10-28	7.75	7.75	7.69	7.69	+8.924%	31	70	+7.282%
2024-10-24	7.08	7.08	7.06	7.06	-7.105%	3	44	+16.856%
2024-10-22	7.60	7.60	7.60	7.60	+5.556%	30	41	+8.553%
2024-10-21	7.25	7.25	7.20	7.20	+17.073%	2	41	+14.583%
2024-10-14	6.15	6.15	6.15	6.15	-0.806%	3	39	+34.146%
2024-10-10	6.20	6.20	6.20	6.20	+4.202%	1	36	+33.065%
2024-10-07	5.95	5.95	5.95	5.95	+10.185%	1	35	+38.655%
2024-10-03	5.40	5.40	5.35	5.40	+7.570%	10	34	+52.778%
2024-09-27	5.02	5.02	5.02	5.02	+4.583%	2	24	+64.343%
2024-09-23	4.80	4.80	4.80	4.80	+3.226%	10	23	+71.875%
2024-09-19	4.65	4.65	4.65	4.65	+11.511%	1	13	+77.419%
2024-09-17	4.00	4.17	4.00	4.17	0.000%	12	12	+97.842%