Dark

TLT20250530P87
TLT May 30 2025 87.00 Put (TLT250530P00087000)
option OPRA

EOD

May 15, 2025

1.41-33.175%(-0.70)2,444

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.69	1.89	1.35	1.41	-33.175%	2,444	4,473	0.000%
2025-05-14	1.65	2.13	1.64	2.11	+23.392%	346	3,880	-33.175%
2025-05-13	1.39	1.80	1.39	1.71	+19.580%	181	3,897	-17.544%
2025-05-12	1.37	1.43	1.16	1.43	+26.549%	198	3,928	-1.399%
2025-05-09	1.23	1.23	1.05	1.13	-4.237%	2,422	3,884	+24.779%
2025-05-08	0.81	1.18	0.79	1.18	+34.091%	379	2,963	+19.492%
2025-05-07	0.91	0.91	0.80	0.88	-21.429%	778	2,866	+60.227%
2025-05-06	1.41	1.52	1.12	1.12	-11.811%	300	2,624	+25.893%
2025-05-05	1.33	1.47	1.22	1.27	+17.593%	199	2,665	+11.024%
2025-05-02	1.13	1.17	0.98	1.08	+6.931%	814	2,634	+30.556%
2025-05-01	0.78	1.02	0.78	1.01	+21.687%	570	2,474	+39.604%
2025-04-30	0.77	0.84	0.69	0.83	+23.881%	360	2,113	+69.880%
2025-04-29	0.84	0.84	0.64	0.67	-20.238%	170	1,902	+110.448%
2025-04-28	1.05	1.06	0.84	0.84	-22.936%	259	1,829	+67.857%
2025-04-25	1.11	1.16	1.00	1.09	-18.657%	854	1,632	+29.358%
2025-04-24	1.54	1.61	1.33	1.34	-29.101%	79	1,704	+5.224%
2025-04-23	1.33	1.95	1.18	1.89	-17.826%	626	1,708	-25.397%
2025-04-22	2.19	2.38	2.15	2.30	-13.534%	117	1,146	-38.696%
2025-04-21	2.31	2.77	2.31	2.66	+46.154%	15	1,038	-46.992%
2025-04-17	1.60	1.92	1.60	1.82	+15.190%	69	985	-22.527%
2025-04-16	1.83	1.88	1.58	1.58	-13.187%	49	985	-10.759%
2025-04-15	2.23	2.30	1.72	1.82	-18.386%	30	1,026	-22.527%
2025-04-14	2.31	2.53	2.16	2.23	-25.418%	18	1,025	-36.771%
2025-04-11	3.49	4.06	2.90	2.99	+6.786%	100	1,022	-52.843%
2025-04-10	2.21	3.00	2.16	2.80	+56.425%	53	1,046	-49.643%
2025-04-09	2.89	3.53	1.79	1.79	-8.205%	218	1,023	-21.229%
2025-04-08	1.32	1.95	1.15	1.95	+63.866%	59	1,026	-27.692%
2025-04-07	0.73	1.23	0.73	1.19	+183.333%	235	1,054	+18.487%
2025-04-04	0.38	0.42	0.34	0.42	-4.545%	362	993	+235.714%
2025-04-03	0.39	0.46	0.39	0.44	-26.667%	355	921	+220.455%
2025-04-02	0.48	0.60	0.48	0.60	+13.208%	16	932	+135.000%
2025-04-01	0.56	0.56	0.48	0.53	-18.462%	33	920	+166.038%
2025-03-31	0.67	0.78	0.65	0.65	-18.750%	30	917	+116.923%
2025-03-28	0.88	0.88	0.79	0.80	-31.034%	1,252	898	+76.250%
2025-03-27	1.14	1.22	1.14	1.16	+7.407%	15	606	+21.552%
2025-03-26	1.00	1.08	0.99	1.08	+20.000%	78	593	+30.556%
2025-03-25	0.96	0.96	0.90	0.90	-1.099%	23	543	+56.667%
2025-03-24	0.81	0.91	0.81	0.91	+30.000%	15	557	+54.945%
2025-03-21	0.73	0.73	0.70	0.70	+32.075%	40	551	+101.429%
2025-03-20	0.53	0.53	0.53	0.53	-20.896%	20	561	+166.038%
2025-03-19	0.63	0.67	0.63	0.67	-21.176%	13	541	+110.448%
2025-03-18	0.88	0.88	0.85	0.85	-6.593%	21	550	+65.882%
2025-03-17	0.98	0.98	0.91	0.91	-17.273%	9	529	+54.945%
2025-03-14	1.09	1.10	1.09	1.10	+4.762%	10	529	+28.182%
2025-03-13	1.05	1.05	1.05	1.05	-10.256%	7	522	+34.286%
2025-03-12	1.17	1.17	1.17	1.17	+1.739%	1	522	+20.513%
2025-03-11	0.97	1.15	0.97	1.15	+30.682%	4	521	+22.609%
2025-03-10	0.89	0.91	0.81	0.88	-23.478%	26	521	+60.227%
2025-03-07	0.93	1.15	0.93	1.15	0.000%	12	521	+22.609%
2025-03-06	1.15	1.15	1.15	1.15	+23.656%	1	521	+22.609%
2025-03-05	0.82	0.93	0.82	0.93	+27.397%	7	521	+51.613%
2025-03-04	0.68	0.73	0.68	0.73	+8.955%	2	520	+93.151%
2025-03-03	0.68	0.71	0.67	0.67	-22.989%	5	520	+110.448%
2025-02-28	0.87	0.87	0.87	0.87	+3.571%	2	521	+62.069%
2025-02-26	0.86	0.87	0.84	0.84	-16.832%	301	521	+67.857%
2025-02-25	1.02	1.03	1.00	1.01	-22.308%	102	330	+39.604%
2025-02-24	1.38	1.38	1.25	1.30	-8.451%	30	330	+8.462%
2025-02-21	1.64	1.64	1.38	1.42	-17.442%	62	335	-0.704%
2025-02-20	1.76	1.76	1.72	1.72	-14.428%	16	336	-18.023%
2025-02-18	1.90	2.01	1.81	2.01	+28.846%	57	330	-29.851%
2025-02-14	1.55	1.56	1.45	1.56	-12.360%	62	301	-9.615%
2025-02-13	2.00	2.00	1.74	1.78	-23.932%	92	281	-20.787%
2025-02-12	2.44	2.57	2.34	2.34	+17.000%	201	281	-39.744%
2025-02-11	1.96	2.00	1.96	2.00	+16.279%	2	188	-29.500%
2025-02-10	1.72	1.72	1.72	1.72	0.000%	5	188	-18.023%
2025-02-07	1.74	1.74	1.72	1.72	+10.256%	20	190	-18.023%
2025-02-05	1.66	1.67	1.54	1.56	-30.357%	45	197	-9.615%
2025-02-04	2.45	2.45	2.24	2.24	-2.609%	30	207	-37.054%
2025-02-03	2.10	2.30	2.08	2.30	-13.208%	41	207	-38.696%
2025-01-31	2.18	2.65	2.18	2.65	+16.228%	58	194	-46.792%
2025-01-30	2.25	2.28	2.15	2.28	-5.785%	21	191	-38.158%
2025-01-29	2.24	2.42	2.24	2.42	+1.255%	21	191	-41.736%
2025-01-27	2.49	2.50	2.39	2.39	-17.014%	40	191	-41.004%
2025-01-24	2.87	2.88	2.86	2.88	-6.189%	42	192	-51.042%
2025-01-23	3.03	3.07	3.02	3.07	+14.126%	40	208	-54.072%
2025-01-21	2.78	2.78	2.68	2.69	-10.927%	18	204	-47.584%
2025-01-17	3.03	3.03	2.97	3.02	-1.307%	20	204	-53.311%
2025-01-16	3.16	3.16	3.06	3.06	-4.375%	21	204	-53.922%
2025-01-15	3.21	3.21	3.20	3.20	-23.810%	10	204	-55.938%
2025-01-14	4.26	4.28	4.20	4.20	-0.238%	52	214	-66.429%
2025-01-13	4.21	4.21	4.21	4.21	+0.238%	2	220	-66.508%
2025-01-10	4.05	4.21	4.05	4.20	+9.948%	40	220	-66.429%
2025-01-08	4.04	4.04	3.82	3.82	-0.779%	25	195	-63.089%
2025-01-07	3.39	3.87	3.38	3.85	+18.098%	85	195	-63.377%
2025-01-06	3.35	3.35	3.20	3.26	+10.508%	37	156	-56.748%
2025-01-02	2.95	2.95	2.95	2.95	+2.431%	1	171	-52.203%
2024-12-30	2.88	2.88	2.88	2.88	-11.656%	1	170	-51.042%
2024-12-27	3.26	3.26	3.26	3.26	+8.306%	30	170	-56.748%
2024-12-24	3.24	3.24	3.01	3.01	+1.007%	20	160	-53.156%
2024-12-19	2.98	2.98	2.98	2.98	+38.605%	5	160	-52.685%
2024-12-18	2.15	2.15	2.15	2.15	+0.467%	100	160	-34.419%
2024-12-16	2.14	2.14	2.14	2.14	+0.943%	1	59	-34.112%
2024-12-13	2.02	2.12	2.02	2.12	+58.209%	28	59	-33.491%
2024-12-10	1.34	1.34	1.34	1.34	+21.818%	5	47	+5.224%
2024-12-06	1.10	1.10	1.10	1.10	-2.655%	2	47	+28.182%
2024-12-05	1.13	1.13	1.13	1.13	-19.286%	5	47	+24.779%
2024-11-29	1.36	1.40	1.34	1.40	-15.663%	22	48	+0.714%
2024-11-25	1.75	1.75	1.66	1.66	-27.826%	9	47	-15.060%
2024-11-21	2.30	2.30	2.30	2.30	+2.222%	1	50	-38.696%
2024-11-19	2.25	2.25	2.25	2.25	-9.274%	4	50	-37.333%
2024-11-18	2.75	2.75	2.48	2.48	+6.897%	11	50	-43.145%
2024-11-14	2.32	2.33	2.32	2.32	-13.755%	28	40	-39.224%
2024-11-13	2.14	2.75	2.14	2.69	+43.850%	12	16	-47.584%
2024-11-08	1.87	1.87	1.87	1.87	-15.766%	6	4	-24.599%
2024-11-04	2.22	2.22	2.22	2.22	0.000%	1	1	-36.486%