Dark

TLT20250620P79
TLT Jun 20 2025 79.00 Put (TLT250620P00079000)
option OPRA

EOD

May 15, 2025

0.2200-24.138%(-0.0700)3,011

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.25	0.27	0.21	0.22	-24.138%	3,011	11,086	0.000%
2025-05-14	0.21	0.30	0.21	0.29	+38.095%	104	8,268	-24.138%
2025-05-13	0.17	0.22	0.17	0.21	+23.529%	270	8,242	+4.762%
2025-05-12	0.17	0.18	0.16	0.17	0.000%	1,149	8,236	+29.412%
2025-05-09	0.18	0.18	0.17	0.17	-5.556%	10	7,504	+29.412%
2025-05-08	0.17	0.18	0.16	0.18	-5.263%	3,188	7,506	+22.222%
2025-05-07	0.18	0.19	0.18	0.19	-13.636%	9	6,118	+15.789%
2025-05-06	0.25	0.27	0.22	0.22	-4.348%	1,090	6,124	0.000%
2025-05-05	0.25	0.26	0.23	0.23	+4.545%	55	5,145	-4.348%
2025-05-02	0.20	0.23	0.17	0.22	+4.762%	4,034	5,102	0.000%
2025-05-01	0.17	0.21	0.17	0.21	+31.250%	1,003	3,393	+4.762%
2025-04-30	0.18	0.20	0.16	0.16	-5.882%	139	2,495	+37.500%
2025-04-29	0.18	0.18	0.16	0.17	-10.526%	156	2,559	+29.412%
2025-04-28	0.21	0.21	0.19	0.19	-20.833%	5	2,603	+15.789%
2025-04-25	0.26	0.26	0.23	0.24	-27.273%	74	2,601	-8.333%
2025-04-24	0.38	0.38	0.32	0.33	-26.667%	34	2,603	-33.333%
2025-04-23	0.32	0.48	0.32	0.45	-26.230%	155	2,600	-51.111%
2025-04-22	0.58	0.62	0.55	0.61	-26.506%	512	2,647	-63.934%
2025-04-21	0.59	0.84	0.59	0.83	+76.596%	964	2,460	-73.494%
2025-04-17	0.44	0.49	0.44	0.47	+17.500%	54	2,035	-53.191%
2025-04-16	0.51	0.51	0.40	0.40	-16.667%	344	2,035	-45.000%
2025-04-15	0.55	0.55	0.47	0.48	-33.333%	35	2,201	-54.167%
2025-04-14	0.65	0.73	0.65	0.72	-14.286%	51	2,197	-69.444%
2025-04-11	1.29	1.72	0.83	0.84	-7.692%	222	2,199	-73.810%
2025-04-10	0.62	0.91	0.62	0.91	+102.222%	16	2,201	-75.824%
2025-04-09	4.80	4.80	0.45	0.45	-31.818%	229	2,192	-51.111%
2025-04-08	0.30	0.66	0.30	0.66	+120.000%	760	2,024	-66.667%
2025-04-07	0.17	0.35	0.17	0.30	+172.727%	123	1,364	-26.667%
2025-04-04	0.09	0.11	0.09	0.11	+10.000%	150	1,375	+100.000%
2025-04-02	0.09	0.11	0.09	0.10	-9.091%	215	1,416	+120.000%
2025-03-31	0.11	0.11	0.11	0.11	0.000%	3	1,322	+100.000%
2025-03-28	0.11	0.12	0.11	0.11	-35.294%	270	1,322	+100.000%
2025-03-27	0.17	0.17	0.17	0.17	+13.333%	1	1,440	+29.412%
2025-03-26	0.15	0.15	0.15	0.15	+7.143%	259	1,441	+46.667%
2025-03-25	0.14	0.14	0.14	0.14	-12.500%	138	1,689	+57.143%
2025-03-24	0.15	0.16	0.15	0.16	+23.077%	234	1,581	+37.500%
2025-03-20	0.10	0.13	0.10	0.13	-18.750%	15	1,468	+69.231%
2025-03-19	0.16	0.16	0.15	0.16	-5.882%	275	1,458	+37.500%
2025-03-18	0.18	0.18	0.17	0.17	-26.087%	7	1,247	+29.412%
2025-03-12	0.23	0.23	0.22	0.23	+27.778%	20	1,243	-4.348%
2025-03-07	0.18	0.18	0.18	0.18	-21.739%	20	1,243	+22.222%
2025-03-06	0.23	0.23	0.23	0.23	+35.294%	2	1,241	-4.348%
2025-03-05	0.17	0.17	0.17	0.17	+30.769%	5	1,241	+29.412%
2025-03-04	0.13	0.13	0.13	0.13	-18.750%	50	1,236	+69.231%
2025-03-03	0.16	0.16	0.16	0.16	0.000%	2	1,236	+37.500%
2025-02-28	0.16	0.16	0.16	0.16	+6.667%	270	1,236	+37.500%
2025-02-27	0.14	0.15	0.14	0.15	0.000%	6	1,128	+46.667%
2025-02-26	0.17	0.17	0.15	0.15	-11.765%	352	1,128	+46.667%
2025-02-25	0.21	0.21	0.17	0.17	-34.615%	187	993	+29.412%
2025-02-24	0.25	0.26	0.24	0.26	-7.143%	113	1,016	-15.385%
2025-02-21	0.29	0.29	0.28	0.28	-12.500%	32	1,010	-21.429%
2025-02-20	0.33	0.34	0.32	0.32	-11.111%	11	995	-31.250%
2025-02-19	0.36	0.36	0.36	0.36	-5.263%	1	988	-38.889%
2025-02-18	0.34	0.38	0.34	0.38	+31.034%	2	988	-42.105%
2025-02-14	0.24	0.29	0.24	0.29	-6.452%	120	1,027	-24.138%
2025-02-13	0.31	0.31	0.31	0.31	-38.000%	1	1,028	-29.032%
2025-02-12	0.53	0.53	0.48	0.50	+21.951%	76	1,028	-56.000%
2025-02-11	0.41	0.41	0.41	0.41	+13.889%	1	970	-46.341%
2025-02-10	0.36	0.36	0.36	0.36	+5.882%	2	969	-38.889%
2025-02-05	0.37	0.37	0.34	0.34	-32.000%	52	969	-35.294%
2025-02-04	0.50	0.50	0.50	0.50	0.000%	40	1,017	-56.000%
2025-02-03	0.48	0.50	0.48	0.50	-19.355%	14	1,017	-56.000%
2025-01-31	0.58	0.62	0.58	0.62	+16.981%	4	1,006	-64.516%
2025-01-30	0.50	0.53	0.47	0.53	-1.852%	15	993	-58.491%
2025-01-29	0.54	0.54	0.54	0.54	-6.897%	50	993	-59.259%
2025-01-27	0.59	0.59	0.58	0.58	-17.143%	17	1,004	-62.069%
2025-01-22	0.67	0.70	0.67	0.70	-7.895%	78	1,021	-68.571%
2025-01-21	0.76	0.76	0.76	0.76	-9.524%	2	852	-71.053%
2025-01-17	0.85	0.85	0.84	0.84	-3.448%	412	852	-73.810%
2025-01-16	0.98	0.98	0.87	0.87	-7.447%	12	852	-74.713%
2025-01-15	0.85	0.94	0.82	0.94	-23.577%	27	840	-76.596%
2025-01-14	1.24	1.31	1.21	1.23	0.000%	174	839	-82.114%
2025-01-13	1.22	1.23	1.21	1.23	-5.385%	3	665	-82.114%
2025-01-10	1.21	1.30	1.21	1.30	+4.000%	48	662	-83.077%
2025-01-08	1.18	1.25	1.18	1.25	+12.613%	16	623	-82.400%
2025-01-07	1.16	1.16	1.11	1.11	+8.824%	173	623	-80.180%
2025-01-06	1.00	1.02	1.00	1.02	+10.870%	11	458	-78.431%
2025-01-03	0.90	0.92	0.90	0.92	-6.122%	30	458	-76.087%
2025-01-02	1.00	1.00	0.98	0.98	+4.255%	401	446	-77.551%
2024-12-31	0.94	0.94	0.94	0.94	+3.297%	3	75	-76.596%
2024-12-30	0.91	0.91	0.91	0.91	-13.333%	1	75	-75.824%
2024-12-27	0.95	1.05	0.95	1.05	+11.702%	24	75	-79.048%
2024-12-26	0.99	0.99	0.94	0.94	-9.615%	11	65	-76.596%
2024-12-24	1.04	1.04	1.04	1.04	+22.353%	10	48	-78.846%
2024-12-20	0.85	0.85	0.85	0.85	-16.667%	2	48	-74.118%
2024-12-19	0.94	1.02	0.94	1.02	+59.375%	23	46	-78.431%
2024-12-18	0.64	0.64	0.61	0.64	0.000%	9	45	-65.625%
2024-12-13	0.64	0.64	0.64	0.64	+39.130%	2	43	-65.625%
2024-12-12	0.46	0.46	0.46	0.46	+17.949%	1	43	-52.174%
2024-12-10	0.39	0.39	0.39	0.39	-13.333%	1	43	-43.590%
2024-12-04	0.45	0.45	0.45	0.45	-10.000%	4	44	-51.111%
2024-11-27	0.50	0.50	0.50	0.50	-39.024%	1	45	-56.000%
2024-11-14	0.82	0.82	0.82	0.82	-12.766%	1	45	-73.171%
2024-11-13	0.94	0.94	0.94	0.94	+49.206%	1	44	-76.596%
2024-11-11	0.63	0.63	0.63	0.63	-17.105%	5	44	-65.079%
2024-11-07	0.79	0.79	0.76	0.76	-24.000%	2	44	-71.053%
2024-11-06	1.08	1.08	1.00	1.00	+21.951%	7	44	-78.000%
2024-11-04	0.81	0.82	0.81	0.82	-23.364%	3	44	-73.171%
2024-11-01	1.07	1.07	1.07	1.07	+4.902%	8	43	-79.439%
2024-10-23	1.03	1.03	1.02	1.02	+0.990%	3	43	-78.431%
2024-10-21	0.99	1.01	0.99	1.01	+44.286%	36	40	-78.218%
2024-10-17	0.70	0.70	0.70	0.70	+12.903%	5	65	-68.571%
2024-10-16	0.60	0.62	0.60	0.62	+72.222%	3	65	-64.516%
2024-09-25	0.36	0.36	0.36	0.36	+20.000%	1	63	-38.889%
2024-09-12	0.30	0.30	0.30	0.30	+7.143%	38	63	-26.667%
2024-09-10	0.28	0.28	0.28	0.28	-30.000%	5	68	-21.429%
2024-08-22	0.41	0.41	0.40	0.40	-11.111%	5	73	-45.000%
2024-08-16	0.45	0.45	0.45	0.45	-10.000%	42	70	-51.111%
2024-08-15	0.50	0.50	0.50	0.50	-5.660%	8	54	-56.000%
2024-08-12	0.53	0.53	0.53	0.53	+10.417%	5	46	-58.491%
2024-08-02	0.48	0.48	0.48	0.48	-18.644%	4	41	-54.167%
2024-08-01	0.59	0.59	0.59	0.59	-34.444%	3	41	-62.712%
2024-07-22	0.90	0.90	0.90	0.90	+5.882%	2	44	-75.556%
2024-07-19	0.85	0.85	0.85	0.85	+6.250%	2	43	-74.118%
2024-07-18	0.80	0.80	0.80	0.80	-2.439%	20	42	-72.500%
2024-07-15	0.82	0.82	0.82	0.82	-19.608%	20	22	-73.171%
2024-07-05	1.02	1.02	1.02	1.02	-23.881%	2	2	-78.431%
2024-07-01	1.34	1.34	1.34	1.34	+21.818%	1	1	-83.582%
2024-06-28	1.10	1.10	1.10	1.10	0.000%	2	1	-80.000%