Dark

TLT20270115P95
TLT Jan 15 2027 95.00 Put (TLT270115P00095000)
option OPRA

EOD

May 6, 2025

12.14+1.167%(+0.14)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-06	12.14	12.14	12.14	12.14	+1.167%	110	7,580	0.000%
2025-05-05	11.75	12.00	11.75	12.00	+4.348%	11	7,470	+1.167%
2025-05-02	11.50	11.50	11.50	11.50	+1.770%	10	7,460	+5.565%
2025-05-01	11.30	11.30	11.30	11.30	+5.509%	4	7,455	+7.434%
2025-04-30	10.75	10.89	10.65	10.71	+2.390%	729	7,451	+13.352%
2025-04-29	10.87	10.88	10.45	10.46	-13.195%	4,330	6,776	+16.061%
2025-04-24	12.05	12.05	12.05	12.05	-5.859%	1	3,644	+0.747%
2025-04-22	12.80	12.80	12.80	12.80	-3.759%	1	3,644	-5.156%
2025-04-21	13.00	13.30	13.00	13.30	+10.282%	2	3,645	-8.722%
2025-04-15	12.06	12.06	12.06	12.06	-5.263%	1	3,645	+0.663%
2025-04-14	12.57	12.73	12.57	12.73	+0.632%	34	3,645	-4.635%
2025-04-11	13.35	13.77	12.65	12.65	+7.203%	488	3,649	-4.032%
2025-04-09	11.71	11.80	11.71	11.80	-1.338%	2	3,612	+2.881%
2025-04-08	10.97	11.96	10.97	11.96	+12.300%	37	3,612	+1.505%
2025-04-07	10.30	10.65	10.30	10.65	+23.121%	56	3,590	+13.991%
2025-04-04	8.63	8.82	8.55	8.65	-4.736%	172	3,635	+40.347%
2025-04-03	8.75	9.08	8.75	9.08	+0.221%	111	3,615	+33.700%
2025-04-02	9.07	9.10	9.06	9.06	-1.522%	3	3,681	+33.996%
2025-04-01	9.40	9.40	9.11	9.20	-9.892%	17	3,681	+31.957%
2025-03-28	10.20	10.21	10.15	10.21	-5.899%	14	3,697	+18.903%
2025-03-27	10.85	10.85	10.85	10.85	+6.897%	2	3,700	+11.889%
2025-03-24	10.17	10.17	10.15	10.15	+6.283%	2	3,701	+19.606%
2025-03-21	9.55	9.55	9.55	9.55	+3.804%	2	3,701	+27.120%
2025-03-20	9.20	9.20	9.20	9.20	-7.908%	1	3,700	+31.957%
2025-03-17	9.99	9.99	9.99	9.99	-2.059%	1	3,700	+21.522%
2025-03-14	10.20	10.20	10.20	10.20	+0.493%	10	3,699	+19.020%
2025-03-13	10.15	10.15	10.15	10.15	-2.871%	1	3,699	+19.606%
2025-03-12	10.40	10.45	10.40	10.45	+1.951%	2	3,699	+16.172%
2025-03-11	10.15	10.25	10.15	10.25	+5.128%	20	3,699	+18.439%
2025-03-10	10.08	10.08	9.75	9.75	-6.160%	22	3,694	+24.513%
2025-03-07	10.39	10.39	10.39	10.39	+0.581%	20	3,695	+16.843%
2025-03-06	10.33	10.33	10.33	10.33	+3.819%	9	3,694	+17.522%
2025-03-05	10.00	10.00	9.95	9.95	+0.811%	755	3,694	+22.010%
2025-03-04	9.40	9.87	9.26	9.87	+9.545%	52	2,939	+22.999%
2025-03-03	9.30	9.30	8.96	9.01	-6.146%	48	2,899	+34.739%
2025-02-28	9.80	9.80	9.60	9.60	-2.340%	10	2,897	+26.458%
2025-02-27	9.73	9.83	9.73	9.83	+1.865%	81	2,897	+23.499%
2025-02-26	9.65	9.65	9.65	9.65	-10.399%	1	2,896	+25.803%
2025-02-24	10.77	10.77	10.77	10.77	-0.370%	5	2,895	+12.721%
2025-02-21	11.20	11.20	10.81	10.81	-6.163%	26	2,898	+12.303%
2025-02-18	11.52	11.52	11.52	11.52	+3.877%	5	2,885	+5.382%
2025-02-13	11.46	11.46	11.09	11.09	-6.571%	7	2,883	+9.468%
2025-02-12	11.90	11.90	11.87	11.87	+11.560%	4	2,883	+2.275%
2025-02-10	10.64	10.64	10.64	10.64	-0.561%	1	2,879	+14.098%
2025-02-07	10.75	10.75	10.70	10.70	+2.885%	6	2,878	+13.458%
2025-02-06	10.20	10.40	10.07	10.40	+2.564%	63	2,875	+16.731%
2025-02-05	10.22	10.30	10.10	10.14	-4.789%	31	2,872	+19.724%
2025-02-04	10.65	10.65	10.65	10.65	-2.294%	1	2,848	+13.991%
2025-02-03	10.97	10.97	10.90	10.90	-9.015%	20	2,847	+11.376%
2025-01-24	11.98	11.98	11.98	11.98	+3.276%	4	2,837	+1.336%
2025-01-22	11.60	11.60	11.60	11.60	-2.929%	1	2,835	+4.655%
2025-01-16	11.95	11.95	11.95	11.95	-1.727%	6	2,834	+1.590%
2025-01-15	12.16	12.16	12.16	12.16	-6.317%	10	2,828	-0.164%
2025-01-14	13.00	13.00	12.98	12.98	+0.154%	10	2,828	-6.471%
2025-01-13	13.04	13.04	12.93	12.96	+0.543%	44	2,818	-6.327%
2025-01-10	12.93	12.93	12.89	12.89	+0.703%	14	2,822	-5.818%
2025-01-08	12.80	12.80	12.80	12.80	+2.073%	100	2,747	-5.156%
2025-01-07	12.05	12.60	12.05	12.54	+5.467%	133	2,747	-3.190%
2025-01-06	11.89	11.89	11.89	11.89	+3.301%	1	2,692	+2.103%
2025-01-03	11.51	11.51	11.51	11.51	-0.087%	60	2,692	+5.474%
2024-12-31	11.52	11.52	11.52	11.52	+1.587%	1	2,661	+5.382%
2024-12-30	11.34	11.34	11.34	11.34	-1.391%	1	2,661	+7.055%
2024-12-27	11.50	11.50	11.50	11.50	-1.288%	2	2,660	+5.565%
2024-12-24	11.77	11.77	11.65	11.65	+1.925%	22	2,647	+4.206%
2024-12-23	11.43	11.43	11.43	11.43	+3.066%	1	2,647	+6.212%
2024-12-20	10.89	11.09	10.89	11.09	-0.982%	15	2,646	+9.468%
2024-12-19	11.21	11.30	11.20	11.20	+5.164%	152	2,632	+8.393%
2024-12-18	10.65	10.65	10.65	10.65	+6.500%	1	2,510	+13.991%
2024-12-16	10.05	10.15	10.00	10.00	-0.990%	25	2,496	+21.400%
2024-12-13	10.10	10.10	10.10	10.10	+2.434%	2	2,496	+20.198%
2024-12-12	9.55	9.86	9.45	9.86	+13.333%	28	2,496	+23.124%
2024-12-09	8.70	8.70	8.70	8.70	+7.807%	1	2,469	+39.540%
2024-12-06	8.07	8.07	8.07	8.07	-8.295%	2	2,469	+50.434%
2024-12-03	8.80	8.80	8.80	8.80	+4.142%	1	2,468	+37.955%
2024-12-02	8.84	8.84	8.45	8.45	-3.977%	16	2,469	+43.669%
2024-11-29	8.80	8.80	8.80	8.80	-3.509%	2	2,472	+37.955%
2024-11-27	9.12	9.12	9.12	9.12	-2.772%	2	2,473	+33.114%
2024-11-26	9.38	9.38	9.38	9.38	+0.428%	1	2,473	+29.424%
2024-11-25	9.47	9.47	9.31	9.34	-10.365%	27	2,472	+29.979%
2024-11-22	10.42	10.42	10.42	10.42	-0.951%	2	2,469	+16.507%
2024-11-21	10.52	10.55	10.52	10.52	-0.095%	70	2,469	+15.399%
2024-11-20	10.59	10.59	10.39	10.53	+1.250%	4	2,399	+15.290%
2024-11-18	10.85	10.85	10.40	10.40	-4.147%	30	2,398	+16.731%
2024-11-15	10.85	10.85	10.85	10.85	+4.327%	10	2,391	+11.889%
2024-11-14	10.40	10.40	10.40	10.40	-3.704%	3	2,386	+16.731%
2024-11-13	10.80	10.80	10.80	10.80	+4.956%	10	2,385	+12.407%
2024-11-12	10.29	10.29	10.29	10.29	+6.412%	1	2,375	+17.979%
2024-11-11	9.67	9.67	9.67	9.67	-0.309%	1	2,374	+25.543%
2024-11-08	9.63	9.70	9.38	9.70	-3.960%	4,004	2,373	+25.155%
2024-11-07	10.10	10.10	10.10	10.10	-1.559%	5	383	+20.198%
2024-11-06	10.70	10.81	10.26	10.26	+8.571%	102	388	+18.324%
2024-11-05	9.45	9.45	9.45	9.45	-14.634%	10	299	+28.466%
2024-11-01	10.85	11.07	10.85	11.07	+8.105%	208	299	+9.666%
2024-10-30	10.24	10.24	10.24	10.24	-5.535%	1	206	+18.555%
2024-10-29	10.93	11.05	10.84	10.84	+2.749%	32	205	+11.993%
2024-10-28	10.28	10.81	10.28	10.55	+2.328%	14	174	+15.071%
2024-10-25	10.31	10.31	10.31	10.31	+1.078%	2	163	+17.750%
2024-10-24	10.20	10.20	10.20	10.20	-1.449%	1	162	+19.020%
2024-10-23	10.26	10.35	10.16	10.35	+0.976%	17	162	+17.295%
2024-10-22	10.25	10.25	10.25	10.25	-0.774%	20	175	+18.439%
2024-10-21	9.63	10.33	9.63	10.33	+15.033%	13	175	+17.522%
2024-10-18	8.98	8.98	8.98	8.98	-3.441%	4	175	+35.189%
2024-10-14	9.30	9.30	9.30	9.30	+3.911%	1	175	+30.538%
2024-10-11	9.19	9.19	8.95	8.95	-0.112%	24	175	+35.642%
2024-10-10	8.65	9.00	8.57	8.96	+3.704%	35	175	+35.491%
2024-10-09	8.52	8.70	8.30	8.64	+8.000%	65	175	+40.509%
2024-10-07	8.25	8.52	8.00	8.00	-4.306%	6	174	+51.750%
2024-10-04	8.35	8.36	8.30	8.36	+1.951%	14	173	+45.215%
2024-10-03	8.30	8.34	7.90	8.20	+7.190%	116	173	+48.049%
2024-10-02	7.60	7.65	7.60	7.65	+4.795%	3	61	+58.693%
2024-09-30	7.30	7.30	7.30	7.30	-2.667%	1	60	+66.301%
2024-09-25	7.30	7.50	7.30	7.50	+3.448%	23	60	+61.867%
2024-09-23	7.15	7.25	7.05	7.25	+1.969%	3	50	+67.448%
2024-09-20	7.00	7.11	7.00	7.11	-0.975%	14	49	+70.745%
2024-09-19	5.89	7.31	5.89	7.18	+7.485%	59	44	+69.081%
2024-09-18	6.68	6.68	6.68	6.68	+7.742%	1	5	+81.737%
2024-09-16	6.25	6.25	6.20	6.20	0.000%	5	5	+95.806%