Dark

TLT20250516P94
TLT May 16 2025 94.00 Put (TLT250516P00094000)
option OPRA

Expired

May 15, 2025

8.00-9.605%(-0.85)34,323

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	8.44	8.44	7.85	8.00	-9.605%	34,323	4,164	0.000%
2025-05-14	8.60	8.85	8.60	8.85	+7.927%	10,170	4,164	-9.605%
2025-05-13	7.80	8.35	7.80	8.20	+7.190%	3,552	4,164	-2.439%
2025-05-12	7.65	7.85	7.65	7.65	+8.511%	8,392	4,166	+4.575%
2025-05-09	6.90	7.05	6.90	7.05	0.000%	3,604	4,164	+13.475%
2025-05-08	6.75	7.05	6.75	7.05	+18.487%	11,590	4,166	+13.475%
2025-05-07	5.97	6.10	5.95	5.95	-9.160%	11	4,166	+34.454%
2025-05-06	7.30	7.31	6.55	6.55	-2.963%	182	4,167	+22.137%
2025-05-05	6.68	7.09	6.68	6.75	+6.299%	1,120	4,169	+18.519%
2025-05-02	6.15	6.40	6.15	6.35	+17.375%	1,518	5,720	+25.984%
2025-05-01	5.34	5.61	5.34	5.41	+16.344%	3,457	6,861	+47.874%
2025-04-30	4.74	4.74	4.65	4.65	-11.429%	91	7,894	+72.043%
2025-04-28	5.49	5.49	5.25	5.25	-2.957%	15	7,894	+52.381%
2025-04-25	5.62	5.62	5.41	5.41	-22.046%	4	7,896	+47.874%
2025-04-23	5.70	6.94	5.70	6.94	-8.564%	123	7,906	+15.274%
2025-04-22	7.60	7.60	7.59	7.59	-7.439%	6	7,935	+5.402%
2025-04-21	7.69	8.20	7.30	8.20	+20.588%	513	7,935	-2.439%
2025-04-17	6.40	6.97	6.30	6.80	+10.569%	866	9,045	+17.647%
2025-04-16	6.47	6.47	6.15	6.15	-6.677%	8	9,045	+30.081%
2025-04-15	7.27	7.27	6.59	6.59	-4.769%	22	9,048	+21.396%
2025-04-14	6.90	7.20	6.82	6.92	-12.405%	12	9,028	+15.607%
2025-04-11	8.50	9.41	7.90	7.90	+1.282%	278	9,024	+1.266%
2025-04-10	7.85	7.85	7.65	7.80	+25.402%	26	9,039	+2.564%
2025-04-09	7.57	8.44	5.95	6.22	-2.813%	268	9,017	+28.617%
2025-04-08	5.20	6.40	4.84	6.40	+28.000%	58	8,953	+25.000%
2025-04-07	3.47	5.00	3.44	5.00	+80.505%	163	8,957	+60.000%
2025-04-04	2.30	2.77	2.19	2.77	-5.461%	14,742	7,701	+188.809%
2025-04-03	2.77	3.15	2.70	2.93	-17.927%	10	6,743	+173.038%
2025-04-02	3.52	3.60	3.52	3.57	+2.292%	6	6,745	+124.090%
2025-04-01	3.49	3.49	3.49	3.49	-15.496%	3	6,741	+129.226%
2025-03-31	4.17	4.21	4.13	4.13	-9.628%	6	6,744	+93.705%
2025-03-28	4.74	4.74	4.56	4.57	-19.825%	18	6,739	+75.055%
2025-03-27	5.81	5.81	5.70	5.70	+6.542%	55	6,736	+40.351%
2025-03-26	5.30	5.40	5.25	5.35	+12.869%	1,444	6,692	+49.533%
2025-03-25	5.05	5.05	4.60	4.74	-0.420%	4,653	5,482	+68.776%
2025-03-24	4.76	4.76	4.76	4.76	+13.333%	1	932	+68.067%
2025-03-21	3.80	4.20	3.80	4.20	+10.526%	10	931	+90.476%
2025-03-20	3.23	3.80	3.23	3.80	-1.299%	94	927	+110.526%
2025-03-19	4.17	4.25	3.85	3.85	-13.483%	21	918	+107.792%
2025-03-18	4.45	4.45	4.45	4.45	-5.520%	1	917	+79.775%
2025-03-14	4.85	4.85	4.65	4.71	+2.391%	54	916	+69.851%
2025-03-13	5.35	5.35	4.60	4.60	-4.167%	64	898	+73.913%
2025-03-11	4.35	4.85	4.35	4.80	+19.107%	66	898	+66.667%
2025-03-10	3.98	4.05	3.98	4.03	-16.042%	47	850	+98.511%
2025-03-07	4.29	4.80	4.15	4.80	+3.226%	80	846	+66.667%
2025-03-06	4.53	5.05	4.53	4.65	+13.415%	211	830	+72.043%
2025-03-05	3.70	4.15	3.70	4.10	+27.726%	54	830	+95.122%
2025-03-04	3.21	3.21	3.21	3.21	-0.619%	10	826	+149.221%
2025-03-03	3.70	3.70	3.21	3.23	-9.014%	35	818	+147.678%
2025-02-28	3.78	3.78	3.55	3.55	-14.458%	4	828	+125.352%
2025-02-27	3.90	4.15	3.90	4.15	+9.211%	35	827	+92.771%
2025-02-26	4.15	4.15	3.78	3.80	-7.543%	63	825	+110.526%
2025-02-25	4.29	4.40	4.11	4.11	-23.748%	41	810	+94.647%
2025-02-24	5.39	5.39	5.39	5.39	+3.059%	5	836	+48.423%
2025-02-21	5.52	5.52	5.23	5.23	-14.403%	22	831	+52.964%
2025-02-20	6.10	6.11	6.10	6.11	+1.833%	12	842	+30.933%
2025-02-18	6.00	6.00	6.00	6.00	+11.524%	1	838	+33.333%
2025-02-14	5.38	5.38	5.38	5.38	-10.033%	40	818	+48.699%
2025-02-13	5.92	5.98	5.92	5.98	-16.713%	16	832	+33.779%
2025-02-12	7.18	7.18	7.18	7.18	+28.905%	5	832	+11.421%
2025-02-10	5.57	5.57	5.57	5.57	-3.130%	20	827	+43.627%
2025-02-07	5.75	5.75	5.75	5.75	+11.650%	40	847	+39.130%
2025-02-05	5.05	5.15	5.05	5.15	-22.904%	5	827	+55.340%
2025-02-03	6.68	6.68	6.68	6.68	-7.093%	1	832	+19.760%
2025-01-31	6.55	7.19	6.45	7.19	+4.203%	46	831	+11.266%
2025-01-29	6.65	7.15	6.60	6.90	+1.471%	35	834	+15.942%
2025-01-28	7.00	7.19	6.80	6.80	+0.741%	35	860	+17.647%
2025-01-27	7.00	7.00	6.65	6.75	-12.565%	49	894	+18.519%
2025-01-16	7.72	7.72	7.72	7.72	-5.160%	1	943	+3.627%
2025-01-15	8.14	8.14	8.14	8.14	-15.385%	2	942	-1.720%
2025-01-14	9.57	9.62	9.56	9.62	+4.000%	90	940	-16.840%
2025-01-10	9.15	9.30	9.15	9.25	+1.648%	36	1,030	-13.514%
2025-01-08	9.10	9.11	9.09	9.10	+5.814%	35	1,002	-12.088%
2025-01-07	8.76	8.76	8.60	8.60	+7.500%	2	1,002	-6.977%
2025-01-06	7.80	8.00	7.80	8.00	+8.844%	9	1,004	0.000%
2025-01-02	7.35	7.35	7.35	7.35	-2.261%	1	1,011	+8.844%
2024-12-31	7.07	7.52	7.07	7.52	+5.175%	10	1,021	+6.383%
2024-12-30	7.15	7.15	7.15	7.15	-6.536%	1	1,021	+11.888%
2024-12-24	7.65	7.65	7.65	7.65	+16.794%	5	1,015	+4.575%
2024-12-20	6.50	6.60	6.35	6.55	-8.392%	76	1,015	+22.137%
2024-12-19	6.90	7.20	6.90	7.15	+16.639%	50	1,032	+11.888%
2024-12-18	5.40	6.13	5.27	6.13	+18.340%	27	1,025	+30.506%
2024-12-17	5.20	5.20	5.15	5.18	-6.667%	30	1,029	+54.440%
2024-12-13	5.55	5.55	5.55	5.55	+14.433%	4	999	+44.144%
2024-12-12	4.76	4.85	4.76	4.85	+14.118%	4	1,001	+64.948%
2024-12-11	4.25	4.25	4.25	4.25	+23.188%	1	999	+88.235%
2024-12-09	3.45	3.45	3.45	3.45	-7.507%	8	998	+131.884%
2024-12-03	3.50	3.73	3.50	3.73	+8.116%	10	990	+114.477%
2024-12-02	3.45	3.45	3.45	3.45	-8.971%	500	996	+131.884%
2024-11-29	3.79	3.79	3.79	3.79	-12.471%	2	496	+111.082%
2024-11-25	4.65	4.65	4.32	4.33	-22.816%	90	495	+84.758%
2024-11-22	5.59	5.61	5.59	5.61	-2.435%	16	470	+42.602%
2024-11-20	5.75	5.75	5.75	5.75	-5.738%	11	470	+39.130%
2024-11-15	6.10	6.10	6.10	6.10	+6.643%	2	470	+31.148%
2024-11-14	5.55	5.72	5.55	5.72	+3.063%	9	471	+39.860%
2024-11-07	5.55	5.55	5.55	5.55	-7.191%	10	462	+44.144%
2024-11-06	6.25	6.25	5.98	5.98	+1.874%	32	472	+33.779%
2024-10-29	5.87	5.87	5.87	5.87	+10.546%	1	484	+36.286%
2024-10-23	5.25	5.31	5.25	5.31	+1.336%	30	485	+50.659%
2024-10-22	5.24	5.24	5.24	5.24	-0.380%	7	485	+52.672%
2024-10-21	4.84	5.26	4.84	5.26	+36.623%	53	485	+52.091%
2024-10-15	3.98	3.99	3.85	3.85	-14.444%	17	457	+107.792%
2024-10-14	4.50	4.50	4.50	4.50	+5.882%	66	456	+77.778%
2024-10-11	4.40	4.41	4.20	4.25	-2.299%	194	443	+88.235%
2024-10-10	4.21	4.35	4.21	4.35	+8.750%	8	346	+83.908%
2024-10-09	4.00	4.00	4.00	4.00	+4.987%	2	338	+100.000%
2024-10-08	3.81	3.81	3.81	3.81	+2.973%	10	336	+109.974%
2024-10-07	3.73	3.73	3.70	3.70	+12.121%	11	326	+116.216%
2024-10-04	3.30	3.30	3.30	3.30	+17.857%	60	325	+142.424%
2024-10-03	2.81	2.81	2.80	2.80	-0.709%	30	295	+185.714%
2024-10-02	2.82	2.82	2.82	2.82	+19.492%	6	295	+183.688%
2024-10-01	2.25	2.36	2.25	2.36	+0.426%	20	301	+238.983%
2024-09-20	2.35	2.35	2.35	2.35	-0.844%	20	306	+240.426%
2024-09-19	2.37	2.37	2.37	2.37	+3.493%	20	296	+237.553%
2024-09-18	2.29	2.29	2.29	2.29	+24.457%	25	276	+249.345%
2024-09-11	1.85	1.85	1.84	1.84	-18.222%	5	276	+334.783%
2024-09-09	2.25	2.25	2.25	2.25	+12.500%	2	280	+255.556%
2024-09-06	2.00	2.00	2.00	2.00	-32.203%	2	278	+300.000%
2024-09-03	2.95	2.95	2.95	2.95	-15.714%	1	279	+171.186%
2024-08-30	3.20	3.50	3.20	3.50	+15.512%	26	265	+128.571%
2024-08-29	3.03	3.03	3.03	3.03	+5.208%	1	265	+164.026%
2024-08-22	2.88	2.88	2.88	2.88	+9.091%	11	264	+177.778%
2024-08-21	2.64	2.64	2.64	2.64	-0.377%	1	253	+203.030%
2024-08-20	2.65	2.65	2.65	2.65	-8.304%	2	253	+201.887%
2024-08-19	2.82	2.89	2.82	2.89	-16.474%	19	255	+176.817%
2024-08-15	3.40	3.46	3.40	3.46	-7.733%	27	251	+131.214%
2024-08-09	3.75	3.75	3.75	3.75	-13.194%	40	224	+113.333%
2024-08-08	4.32	4.32	4.32	4.32	+14.894%	6	205	+85.185%
2024-08-07	3.79	3.79	3.76	3.76	+4.155%	33	199	+112.766%
2024-08-06	3.41	3.61	3.41	3.61	+18.361%	65	173	+121.607%
2024-08-05	2.92	3.16	2.92	3.05	+1.667%	12	108	+162.295%
2024-08-02	3.15	3.15	2.95	3.00	-33.628%	146	100	+166.667%
2024-07-17	4.52	4.52	4.52	4.52	-11.373%	1	30	+76.991%
2024-07-15	5.10	5.10	5.10	5.10	+11.354%	2	30	+56.863%
2024-07-12	4.58	4.58	4.58	4.58	-2.553%	7	29	+74.672%
2024-07-11	4.70	4.70	4.70	4.70	-11.321%	1	30	+70.213%
2024-07-05	5.28	5.30	5.28	5.30	-1.852%	22	29	+50.943%
2024-06-28	5.40	5.40	5.40	5.40	+20.536%	10	18	+48.148%
2024-06-25	4.55	4.55	4.48	4.48	+0.674%	10	18	+78.571%
2024-06-18	4.45	4.45	4.45	4.45	-11.531%	2	13	+79.775%
2024-06-17	5.03	5.03	5.03	5.03	+11.778%	1	13	+59.046%
2024-06-14	4.50	4.50	4.45	4.50	-3.846%	11	12	+77.778%
2024-06-13	4.68	4.68	4.68	4.68	-22.645%	5	11	+70.940%
2024-06-11	6.05	6.05	6.05	6.05	-1.305%	1	16	+32.231%
2024-06-10	6.15	6.15	6.12	6.13	+4.429%	3	15	+30.506%
2024-06-07	5.80	5.87	5.80	5.87	+7.313%	4	14	+36.286%
2024-06-04	5.47	5.47	5.47	5.47	-26.081%	2	12	+46.252%
2024-05-29	7.47	7.47	7.40	7.40	+17.274%	10	12	+8.108%
2024-05-28	6.28	6.31	6.28	6.31	+6.408%	3	7	+26.783%
2024-05-24	5.93	5.93	5.93	5.93	0.000%	6	2	+34.907%
2024-05-17	5.93	5.93	5.93	5.93	0.000%	4	2	+34.907%