Dark

TLT20250516P80
TLT May 16 2025 80.00 Put (TLT250516P00080000)
option OPRA

Expired

May 15, 2025

0.01000.000%(0.0000)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.01	0.01	0.01	0.01	0.000%	28	35,153	0.000%
2025-05-14	0.01	0.01	0.01	0.01	0.000%	98	35,145	0.000%
2025-05-13	0.01	0.01	0.01	0.01	0.000%	485	35,103	0.000%
2025-05-12	0.01	0.01	0.01	0.01	0.000%	28	35,025	0.000%
2025-05-09	0.02	0.02	0.01	0.01	-50.000%	878	35,028	0.000%
2025-05-08	0.02	0.02	0.01	0.02	0.000%	120	35,027	-50.000%
2025-05-07	0.02	0.03	0.02	0.02	-33.333%	359	35,014	-50.000%
2025-05-06	0.03	0.04	0.03	0.03	0.000%	81	35,040	-66.667%
2025-05-05	0.03	0.04	0.03	0.03	-25.000%	746	35,024	-66.667%
2025-05-02	0.03	0.04	0.02	0.04	+33.333%	102	35,749	-75.000%
2025-05-01	0.04	0.05	0.02	0.03	0.000%	1,520	35,727	-66.667%
2025-04-30	0.05	0.05	0.03	0.03	-25.000%	783	34,458	-66.667%
2025-04-29	0.05	0.05	0.02	0.04	-20.000%	184	33,953	-75.000%
2025-04-28	0.06	0.06	0.04	0.05	-28.571%	367	34,071	-80.000%
2025-04-25	0.08	0.23	0.07	0.07	-36.364%	360	33,899	-85.714%
2025-04-24	0.16	0.16	0.11	0.11	-47.619%	1,653	34,132	-90.909%
2025-04-23	0.15	0.22	0.12	0.21	-32.258%	1,296	35,014	-95.238%
2025-04-22	0.42	0.42	0.29	0.31	-34.043%	5,068	35,597	-96.774%
2025-04-21	0.33	0.52	0.31	0.47	+95.833%	3,987	32,609	-97.872%
2025-04-17	0.21	0.25	0.19	0.24	+4.348%	2,763	31,422	-95.833%
2025-04-16	0.24	0.24	0.18	0.23	0.000%	1,594	31,422	-95.652%
2025-04-15	0.33	0.33	0.22	0.23	-34.286%	2,046	30,422	-95.652%
2025-04-14	0.41	0.46	0.32	0.35	-37.500%	3,805	29,483	-97.143%
2025-04-11	0.81	1.47	0.56	0.56	-17.647%	7,050	28,785	-98.214%
2025-04-10	0.41	0.78	0.39	0.68	+134.483%	2,987	28,222	-98.529%
2025-04-09	0.71	1.13	0.26	0.29	-21.622%	9,778	25,744	-96.552%
2025-04-08	0.22	0.38	0.15	0.37	+94.737%	16,157	26,495	-97.297%
2025-04-07	0.10	0.22	0.10	0.19	+171.429%	3,623	11,423	-94.737%
2025-04-04	0.05	0.07	0.05	0.07	+16.667%	100	9,300	-85.714%
2025-04-03	0.06	0.06	0.05	0.06	+50.000%	46	9,325	-83.333%
2025-04-02	0.05	0.06	0.04	0.04	-20.000%	22	9,329	-75.000%
2025-04-01	0.05	0.05	0.04	0.05	-16.667%	34	9,320	-80.000%
2025-03-31	0.05	0.08	0.05	0.06	-14.286%	67	9,322	-83.333%
2025-03-28	0.07	0.07	0.06	0.07	-22.222%	120	9,290	-85.714%
2025-03-27	0.09	0.10	0.09	0.09	+12.500%	11	9,346	-88.889%
2025-03-26	0.08	0.09	0.07	0.08	+33.333%	517	9,836	-87.500%
2025-03-25	0.08	0.08	0.06	0.06	-33.333%	12	9,326	-83.333%
2025-03-24	0.08	0.09	0.07	0.09	+12.500%	64	9,322	-88.889%
2025-03-21	0.07	0.08	0.06	0.08	+14.286%	8,166	9,261	-87.500%
2025-03-20	0.05	0.07	0.05	0.07	-12.500%	176	8,957	-85.714%
2025-03-19	0.07	0.09	0.07	0.08	-20.000%	13	8,885	-87.500%
2025-03-18	0.10	0.10	0.10	0.10	+11.111%	1	8,877	-90.000%
2025-03-17	0.10	0.10	0.09	0.09	-18.182%	6	8,877	-88.889%
2025-03-14	0.12	0.12	0.11	0.11	0.000%	4	8,873	-90.909%
2025-03-13	0.14	0.14	0.11	0.11	-15.385%	10	8,861	-90.909%
2025-03-12	0.13	0.14	0.13	0.13	0.000%	4	8,861	-92.308%
2025-03-11	0.12	0.14	0.12	0.13	+8.333%	11	8,861	-92.308%
2025-03-10	0.10	0.12	0.09	0.12	+9.091%	45	8,869	-91.667%
2025-03-07	0.11	0.11	0.11	0.11	-26.667%	2	8,872	-90.909%
2025-03-06	0.15	0.15	0.15	0.15	+66.667%	10	8,867	-93.333%
2025-03-04	0.09	0.09	0.09	0.09	0.000%	1	8,867	-88.889%
2025-03-03	0.09	0.09	0.09	0.09	+12.500%	10	8,867	-88.889%
2025-02-28	0.10	0.10	0.08	0.08	-11.111%	100	8,877	-87.500%
2025-02-27	0.09	0.10	0.09	0.09	+12.500%	524	8,907	-88.889%
2025-02-26	0.11	0.12	0.08	0.08	-38.462%	21	8,943	-87.500%
2025-02-25	0.13	0.13	0.13	0.13	-27.778%	52	8,952	-92.308%
2025-02-21	0.18	0.18	0.18	0.18	-25.000%	4	8,952	-94.444%
2025-02-20	0.23	0.24	0.21	0.24	0.000%	24	8,951	-95.833%
2025-02-19	0.27	0.27	0.24	0.24	-4.000%	502	8,950	-95.833%
2025-02-18	0.25	0.25	0.25	0.25	+47.059%	1	8,707	-96.000%
2025-02-14	0.20	0.20	0.17	0.17	-32.000%	116	8,705	-94.118%
2025-02-13	0.29	0.29	0.25	0.25	-37.500%	21	8,712	-96.000%
2025-02-12	0.43	0.44	0.40	0.40	+29.032%	62	8,712	-97.500%
2025-02-11	0.32	0.33	0.31	0.31	+6.897%	34	8,667	-96.774%
2025-02-10	0.29	0.29	0.29	0.29	-3.333%	1	8,635	-96.552%
2025-02-07	0.29	0.30	0.29	0.30	+7.143%	54	8,636	-96.667%
2025-02-05	0.28	0.28	0.26	0.28	-36.364%	2,027	8,611	-96.429%
2025-02-03	0.39	0.44	0.39	0.44	-2.222%	16	6,591	-97.727%
2025-01-30	0.44	0.45	0.44	0.45	-2.174%	31	6,594	-97.778%
2025-01-29	0.45	0.51	0.44	0.46	-6.122%	13	6,565	-97.826%
2025-01-28	0.51	0.51	0.49	0.49	-3.922%	130	6,553	-97.959%
2025-01-27	0.54	0.54	0.51	0.51	-15.000%	35	6,511	-98.039%
2025-01-24	0.65	0.65	0.60	0.60	-13.043%	120	6,538	-98.333%
2025-01-23	0.71	0.71	0.69	0.69	+13.115%	165	6,510	-98.551%
2025-01-22	0.61	0.65	0.60	0.61	-6.154%	1,758	6,396	-98.361%
2025-01-21	0.70	0.70	0.63	0.65	-16.667%	32	5,959	-98.462%
2025-01-17	0.77	0.78	0.77	0.78	-1.266%	104	5,957	-98.718%
2025-01-16	0.81	0.81	0.79	0.79	-9.195%	4	5,957	-98.734%
2025-01-15	0.78	0.89	0.76	0.87	-26.271%	13	5,957	-98.851%
2025-01-14	1.22	1.30	1.18	1.18	-2.479%	4	5,957	-99.153%
2025-01-13	1.17	1.24	1.17	1.21	+2.542%	62	5,957	-99.174%
2025-01-10	1.19	1.19	1.17	1.18	0.000%	160	5,901	-99.153%
2025-01-08	1.17	1.21	1.10	1.18	+11.321%	52	5,929	-99.153%
2025-01-07	0.94	1.06	0.94	1.06	+20.455%	126	5,929	-99.057%
2025-01-06	0.94	0.94	0.88	0.88	+6.024%	32	5,860	-98.864%
2025-01-03	0.83	0.83	0.83	0.83	0.000%	2	5,849	-98.795%
2024-12-31	0.84	0.86	0.83	0.83	+2.469%	5	5,845	-98.795%
2024-12-30	0.81	0.81	0.81	0.81	-6.897%	1	5,845	-98.765%
2024-12-27	0.87	0.87	0.87	0.87	-1.136%	2	5,844	-98.851%
2024-12-26	0.88	0.88	0.88	0.88	-9.278%	16	5,845	-98.864%
2024-12-24	0.97	0.97	0.97	0.97	+7.778%	10	5,855	-98.969%
2024-12-23	0.86	0.90	0.86	0.90	-4.255%	96	5,855	-98.889%
2024-12-19	0.87	0.94	0.87	0.94	+38.235%	649	5,875	-98.936%
2024-12-18	0.67	0.68	0.67	0.68	+38.776%	4,000	5,879	-98.529%
2024-12-17	0.51	0.51	0.49	0.49	-14.035%	11	5,879	-97.959%
2024-12-16	0.57	0.57	0.57	0.57	+1.786%	3	5,866	-98.246%
2024-12-13	0.54	0.57	0.54	0.56	+55.556%	6,004	5,866	-98.214%
2024-12-11	0.36	0.36	0.36	0.36	+5.882%	1	8,148	-97.222%
2024-12-04	0.34	0.34	0.34	0.34	-5.556%	500	8,149	-97.059%
2024-12-03	0.36	0.36	0.36	0.36	-2.703%	5	8,399	-97.222%
2024-12-02	0.40	0.40	0.37	0.37	-13.953%	1,005	8,884	-97.297%
2024-11-27	0.43	0.43	0.43	0.43	-8.511%	7,001	878	-97.674%
2024-11-26	0.48	0.48	0.47	0.47	-7.843%	33	878	-97.872%
2024-11-25	0.51	0.51	0.51	0.51	-26.087%	15	897	-98.039%
2024-11-22	0.68	0.69	0.68	0.69	-2.817%	60	897	-98.551%
2024-11-21	0.71	0.71	0.71	0.71	-4.054%	1	897	-98.592%
2024-11-19	0.74	0.74	0.74	0.74	-18.681%	25	897	-98.649%
2024-11-18	0.94	0.94	0.91	0.91	-1.087%	23	877	-98.901%
2024-11-15	0.92	0.92	0.92	0.92	+21.053%	1,000	890	-98.913%
2024-11-14	0.76	0.76	0.76	0.76	-16.484%	20	390	-98.684%
2024-11-13	0.77	0.91	0.77	0.91	+49.180%	22	370	-98.901%
2024-11-08	0.61	0.61	0.61	0.61	-16.438%	10	391	-98.361%
2024-11-07	0.77	0.77	0.73	0.73	-24.742%	7	386	-98.630%
2024-11-06	0.97	0.97	0.97	0.97	+19.753%	4	381	-98.969%
2024-11-05	0.86	0.86	0.81	0.81	+1.250%	21	377	-98.765%
2024-11-04	0.79	0.80	0.79	0.80	-19.192%	6	356	-98.750%
2024-11-01	0.99	0.99	0.99	0.99	+19.277%	2	352	-98.990%
2024-10-31	0.83	0.83	0.83	0.83	-19.417%	2	352	-98.795%
2024-10-29	1.03	1.03	1.03	1.03	+9.574%	20	354	-99.029%
2024-10-28	0.97	0.97	0.94	0.94	-3.093%	25	371	-98.936%
2024-10-23	0.97	0.97	0.97	0.97	+5.435%	1	349	-98.969%
2024-10-22	0.95	0.95	0.92	0.92	+19.481%	91	349	-98.913%
2024-10-21	0.77	0.77	0.77	0.77	+14.925%	1	276	-98.701%
2024-10-17	0.65	0.67	0.65	0.67	+19.643%	3	276	-98.507%
2024-10-15	0.56	0.56	0.56	0.56	-8.197%	1	274	-98.214%
2024-10-11	0.61	0.61	0.61	0.61	+7.018%	2	274	-98.361%
2024-10-10	0.57	0.57	0.57	0.57	+11.765%	1	274	-98.246%
2024-10-09	0.51	0.51	0.51	0.51	+54.545%	2	274	-98.039%
2024-09-25	0.33	0.33	0.33	0.33	+3.125%	1	274	-96.970%
2024-09-23	0.32	0.32	0.32	0.32	+6.667%	2	274	-96.875%
2024-09-19	0.30	0.30	0.30	0.30	+3.448%	1	274	-96.667%
2024-09-09	0.29	0.29	0.29	0.29	-3.333%	5	273	-96.552%
2024-09-05	0.30	0.30	0.30	0.30	-11.765%	1	273	-96.667%
2024-09-03	0.34	0.34	0.34	0.34	-15.000%	15	273	-97.059%
2024-08-30	0.35	0.40	0.35	0.40	+17.647%	14	278	-97.500%
2024-08-21	0.34	0.34	0.34	0.34	-12.821%	20	278	-97.059%
2024-08-19	0.39	0.39	0.39	0.39	-18.750%	1	258	-97.436%
2024-08-15	0.48	0.48	0.48	0.48	+14.286%	15	259	-97.917%
2024-08-14	0.42	0.42	0.42	0.42	-17.647%	10	247	-97.619%
2024-08-12	0.51	0.51	0.51	0.51	+27.500%	7	247	-98.039%
2024-08-02	0.40	0.40	0.40	0.40	-13.043%	2	248	-97.500%
2024-08-01	0.51	0.51	0.46	0.46	-35.211%	7	248	-97.826%
2024-07-30	0.71	0.71	0.71	0.71	-32.381%	1	253	-98.592%
2024-07-24	0.88	1.06	0.88	1.05	+20.690%	3	252	-99.048%
2024-07-23	0.87	0.87	0.87	0.87	-2.247%	1	252	-98.851%
2024-07-19	0.89	0.89	0.89	0.89	+18.667%	2	251	-98.876%
2024-07-18	0.75	0.75	0.75	0.75	0.000%	1	253	-98.667%
2024-07-11	0.75	0.75	0.75	0.75	-18.478%	1	253	-98.667%
2024-07-10	0.92	0.92	0.92	0.92	-7.071%	1	254	-98.913%
2024-07-09	0.99	0.99	0.99	0.99	-20.800%	1	253	-98.990%
2024-07-01	1.22	1.25	1.22	1.25	+17.925%	3	250	-99.200%
2024-06-28	1.06	1.06	1.06	1.06	+20.455%	2	250	-99.057%
2024-06-27	0.88	0.88	0.88	0.88	+17.333%	1	251	-98.864%
2024-06-18	0.75	0.75	0.75	0.75	-13.793%	1	251	-98.667%
2024-06-13	0.87	0.87	0.87	0.87	-9.375%	2	251	-98.851%
2024-06-12	0.96	0.96	0.96	0.96	-16.522%	2	251	-98.958%
2024-06-11	1.15	1.15	1.15	1.15	-5.738%	1	251	-99.130%
2024-06-10	1.22	1.22	1.22	1.22	+7.018%	8	250	-99.180%
2024-06-07	1.14	1.14	1.14	1.14	+9.615%	2	251	-99.123%
2024-06-05	1.04	1.04	1.04	1.04	+1.961%	1	250	-99.038%
2024-06-04	1.02	1.02	1.02	1.02	-7.273%	1	250	-99.020%
2024-06-03	1.21	1.21	1.10	1.10	-15.385%	102	249	-99.091%
2024-05-31	1.30	1.30	1.30	1.30	-5.797%	2	147	-99.231%
2024-05-30	1.43	1.43	1.37	1.38	-10.390%	4	146	-99.275%
2024-05-29	1.56	1.56	1.54	1.54	+37.500%	103	142	-99.351%
2024-05-28	1.12	1.12	1.12	1.12	+7.692%	10	39	-99.107%
2024-05-24	1.16	1.16	1.04	1.04	-11.864%	16	21	-99.038%
2024-05-23	1.16	1.18	1.16	1.18	+2.609%	3	18	-99.153%
2024-05-21	1.12	1.16	1.12	1.15	-7.258%	17	18	-99.130%
2024-05-20	1.24	1.24	1.24	1.24	0.000%	1	1	-99.194%