Dark

TLT20250620P87
TLT Jun 20 2025 87.00 Put (TLT250620P00087000)
option OPRA

EOD

May 15, 2025

2.12-20.896%(-0.56)2,174

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	2.52	2.52	2.02	2.12	-20.896%	2,174	9,179	0.000%
2025-05-14	2.29	2.71	2.29	2.68	+19.111%	299	9,383	-20.896%
2025-05-13	2.08	2.45	2.01	2.25	+7.143%	2,720	9,459	-5.778%
2025-05-12	1.96	2.10	1.76	2.10	+18.644%	917	7,916	+0.952%
2025-05-09	1.85	1.86	1.67	1.77	-2.747%	1,367	7,351	+19.774%
2025-05-08	1.40	1.82	1.40	1.82	+21.333%	331	7,380	+16.484%
2025-05-07	1.53	1.53	1.39	1.50	-12.791%	506	7,296	+41.333%
2025-05-06	2.06	2.14	1.72	1.72	-7.027%	516	7,237	+23.256%
2025-05-05	1.94	2.09	1.84	1.85	+6.322%	636	7,160	+14.595%
2025-05-02	1.74	1.78	1.55	1.74	+12.987%	504	7,127	+21.839%
2025-05-01	1.34	1.57	1.34	1.54	+18.462%	1,985	7,105	+37.662%
2025-04-30	1.26	1.37	1.20	1.30	+14.035%	225	7,813	+63.077%
2025-04-29	1.27	1.27	1.12	1.14	-14.925%	2,115	7,738	+85.965%
2025-04-28	1.58	1.58	1.30	1.34	-17.284%	2,091	9,294	+58.209%
2025-04-25	1.66	1.69	1.49	1.62	-14.286%	726	10,101	+30.864%
2025-04-24	2.12	2.14	1.87	1.89	-21.901%	94	10,106	+12.169%
2025-04-23	1.82	2.50	1.74	2.42	-17.406%	639	10,116	-12.397%
2025-04-22	2.81	2.97	2.65	2.93	-12.537%	359	10,148	-27.645%
2025-04-21	2.89	3.40	2.73	3.35	+39.583%	261	9,945	-36.716%
2025-04-17	2.26	2.52	2.20	2.40	+10.092%	1,604	8,450	-11.667%
2025-04-16	2.46	2.46	2.05	2.18	-5.628%	157	8,450	-2.752%
2025-04-15	2.77	2.77	2.27	2.31	-17.204%	75	8,508	-8.225%
2025-04-14	2.85	3.15	2.71	2.79	-14.679%	161	8,504	-24.014%
2025-04-11	3.95	4.75	3.25	3.27	-6.571%	2,346	8,442	-35.168%
2025-04-10	2.50	3.52	2.50	3.50	+48.936%	402	8,223	-39.429%
2025-04-09	3.50	4.20	2.35	2.35	-9.615%	448	7,936	-9.787%
2025-04-08	1.76	2.62	1.58	2.60	+43.646%	139	7,870	-18.462%
2025-04-07	1.01	1.81	1.01	1.81	+154.930%	885	7,867	+17.127%
2025-04-04	0.53	0.71	0.52	0.71	-4.054%	976	7,483	+198.592%
2025-04-03	0.62	0.74	0.60	0.74	-7.500%	168	7,849	+186.486%
2025-04-02	0.65	0.95	0.64	0.80	+1.266%	2,400	7,890	+165.000%
2025-04-01	0.84	0.84	0.72	0.79	-21.000%	56	7,657	+168.354%
2025-03-31	0.93	1.08	0.90	1.00	-13.793%	61	7,665	+112.000%
2025-03-28	1.19	1.19	1.12	1.16	-24.675%	174	7,654	+82.759%
2025-03-27	1.54	1.61	1.53	1.54	+10.791%	122	7,591	+37.662%
2025-03-26	1.38	1.39	1.31	1.39	+21.930%	33	7,545	+52.518%
2025-03-25	1.30	1.31	1.12	1.14	-9.524%	39	7,550	+85.965%
2025-03-24	1.10	1.26	1.10	1.26	+26.000%	149	7,556	+68.254%
2025-03-21	0.89	1.02	0.89	1.00	+9.890%	64	7,561	+112.000%
2025-03-20	0.75	0.92	0.75	0.91	-14.151%	139	7,542	+132.967%
2025-03-19	1.16	1.16	1.06	1.06	-4.505%	30	7,645	+100.000%
2025-03-18	1.31	1.31	1.11	1.11	-8.264%	16	7,660	+90.991%
2025-03-17	1.24	1.24	1.09	1.21	-14.184%	7,940	7,660	+75.207%
2025-03-14	1.40	1.45	1.37	1.41	0.000%	632	10,901	+50.355%
2025-03-13	1.66	1.66	1.39	1.41	-9.615%	99	10,904	+50.355%
2025-03-12	1.54	1.56	1.50	1.56	+4.698%	146	10,904	+35.897%
2025-03-11	1.30	1.49	1.30	1.49	+16.406%	110	10,954	+42.282%
2025-03-10	1.19	1.28	1.16	1.28	-15.789%	24	10,952	+65.625%
2025-03-07	1.34	1.52	1.29	1.52	+10.145%	46	10,973	+39.474%
2025-03-06	1.40	1.52	1.38	1.38	+5.344%	60	10,971	+53.623%
2025-03-05	1.01	1.31	1.01	1.31	+24.762%	246	10,946	+61.832%
2025-03-04	0.91	1.05	0.89	1.05	+17.978%	35	10,775	+101.905%
2025-03-03	1.08	1.08	0.89	0.89	-16.822%	372	10,787	+138.202%
2025-02-28	1.11	1.15	1.07	1.07	-10.084%	22	10,828	+98.131%
2025-02-27	1.21	1.21	1.19	1.19	+11.215%	21	10,831	+78.151%
2025-02-26	1.18	1.20	1.07	1.07	-11.570%	377	10,811	+98.131%
2025-02-25	1.30	1.33	1.21	1.21	-24.845%	9,403	10,961	+75.207%
2025-02-24	1.68	1.70	1.57	1.61	-6.936%	105	7,121	+31.677%
2025-02-21	1.85	1.85	1.73	1.73	-18.009%	268	7,113	+22.543%
2025-02-20	2.07	2.12	2.02	2.11	-4.091%	374	7,116	+0.474%
2025-02-19	2.37	2.37	2.20	2.20	-6.383%	33	7,290	-3.636%
2025-02-18	2.10	2.35	2.02	2.35	+22.396%	59	7,275	-9.787%
2025-02-14	1.77	1.92	1.72	1.92	-6.341%	44	7,263	+10.417%
2025-02-13	2.31	2.31	1.99	2.05	-24.908%	133	7,263	+3.415%
2025-02-12	2.74	2.88	2.60	2.73	+20.796%	1,649	7,336	-22.344%
2025-02-11	2.26	2.26	2.26	2.26	+8.134%	50	7,016	-6.195%
2025-02-10	1.97	2.12	1.97	2.09	0.000%	59	7,065	+1.435%
2025-02-07	2.07	2.20	2.04	2.09	+14.835%	388	7,031	+1.435%
2025-02-06	1.81	1.90	1.76	1.82	0.000%	718	7,039	+16.484%
2025-02-05	1.91	1.96	1.73	1.82	-22.553%	477	7,371	+16.484%
2025-02-04	2.72	2.72	2.35	2.35	-7.843%	437	7,529	-9.787%
2025-02-03	2.38	2.58	2.23	2.55	-9.574%	1,138	7,760	-16.863%
2025-01-31	2.46	2.93	2.46	2.82	+13.253%	426	8,359	-24.823%
2025-01-30	2.50	2.55	2.39	2.49	-9.783%	720	8,360	-14.859%
2025-01-29	2.50	2.83	2.47	2.76	+2.602%	991	8,336	-23.188%
2025-01-28	2.75	2.82	2.69	2.69	+1.128%	777	8,565	-21.190%
2025-01-27	2.69	2.78	2.63	2.66	-12.787%	64	8,080	-20.301%
2025-01-24	3.30	3.35	3.05	3.05	-4.688%	590	8,033	-30.492%
2025-01-23	3.25	3.40	3.20	3.20	+9.589%	815	7,774	-33.750%
2025-01-22	2.83	3.00	2.79	2.92	+1.389%	3,118	7,053	-27.397%
2025-01-21	3.02	3.02	2.80	2.88	-11.656%	329	4,160	-26.389%
2025-01-17	3.22	3.30	3.22	3.26	-1.212%	544	3,912	-34.969%
2025-01-16	3.75	3.80	3.30	3.30	-8.333%	216	3,912	-35.758%
2025-01-15	3.40	3.60	3.30	3.60	-17.241%	1,084	3,825	-41.111%
2025-01-14	4.56	4.65	4.35	4.35	-0.911%	88	2,876	-51.264%
2025-01-13	4.38	4.39	4.30	4.39	-0.454%	22	2,864	-51.708%
2025-01-10	4.45	4.45	4.30	4.41	+8.354%	110	2,854	-51.927%
2025-01-08	4.27	4.36	4.00	4.07	+2.519%	926	2,434	-47.912%
2025-01-07	3.68	4.09	3.65	3.97	+11.517%	2,155	2,434	-46.599%
2025-01-06	3.50	3.58	3.40	3.56	+5.325%	48	1,230	-40.449%
2025-01-03	3.37	3.38	3.37	3.38	+9.032%	456	1,224	-37.278%
2025-01-02	3.15	3.20	3.10	3.10	-6.061%	116	1,109	-31.613%
2024-12-31	3.14	3.30	3.14	3.30	+6.109%	54	979	-35.758%
2024-12-30	3.20	3.20	3.11	3.11	-9.064%	3	979	-31.833%
2024-12-27	3.45	3.47	3.42	3.42	+5.231%	112	979	-38.012%
2024-12-26	3.41	3.41	3.25	3.25	-3.561%	32	923	-34.769%
2024-12-24	3.50	3.50	3.37	3.37	+4.984%	15	881	-37.092%
2024-12-23	3.17	3.21	3.17	3.21	+13.830%	3	881	-33.956%
2024-12-20	2.82	2.82	2.82	2.82	-8.738%	25	882	-24.823%
2024-12-19	3.10	3.32	3.03	3.09	+21.176%	106	887	-31.392%
2024-12-18	2.25	2.55	2.15	2.55	+14.350%	9	823	-16.863%
2024-12-16	2.23	2.23	2.23	2.23	-3.043%	2	817	-4.933%
2024-12-13	2.30	2.30	2.30	2.30	+15.000%	2	815	-7.826%
2024-12-12	2.00	2.00	2.00	2.00	+25.000%	1	815	+6.000%
2024-12-11	1.53	1.60	1.53	1.60	+8.844%	11	816	+32.500%
2024-12-10	1.53	1.53	1.47	1.47	+4.255%	2	816	+44.218%
2024-12-09	1.39	1.41	1.39	1.41	+4.444%	6	816	+50.355%
2024-12-06	1.35	1.35	1.35	1.35	-2.878%	2	810	+57.037%
2024-12-05	1.39	1.39	1.39	1.39	-7.333%	1	810	+52.518%
2024-11-29	1.50	1.50	1.50	1.50	-21.466%	8	810	+41.333%
2024-11-26	1.91	1.91	1.91	1.91	-23.904%	1	814	+10.995%
2024-11-22	2.51	2.51	2.51	2.51	-4.924%	8	814	-15.538%
2024-11-20	2.64	2.64	2.64	2.64	-1.493%	10	816	-19.697%
2024-11-18	2.64	2.68	2.64	2.68	+3.475%	12	806	-20.896%
2024-11-14	2.59	2.59	2.59	2.59	-9.756%	2	814	-18.147%
2024-11-13	2.85	2.87	2.85	2.87	+12.549%	325	813	-26.132%
2024-11-12	2.55	2.55	2.55	2.55	+23.188%	6	941	-16.863%
2024-11-11	2.07	2.07	2.07	2.07	+0.485%	10	936	+2.415%
2024-11-08	2.06	2.06	2.06	2.06	-15.226%	8	926	+2.913%
2024-11-07	2.43	2.43	2.43	2.43	-19.536%	2	926	-12.757%
2024-11-06	3.09	3.09	3.02	3.02	+23.265%	3	924	-29.801%
2024-11-04	2.41	2.48	2.41	2.45	-2.000%	3	923	-13.469%
2024-10-30	2.31	2.50	2.27	2.50	-5.303%	5	922	-15.200%
2024-10-29	2.97	3.00	2.64	2.64	-1.124%	205	921	-19.697%
2024-10-28	2.67	2.67	2.67	2.67	-2.198%	2	722	-20.599%
2024-10-24	2.71	2.73	2.71	2.73	+0.368%	2	721	-22.344%
2024-10-23	2.66	2.72	2.66	2.72	+6.250%	21	721	-22.059%
2024-10-21	2.31	2.57	2.31	2.56	+21.327%	6	701	-17.188%
2024-10-17	2.12	2.12	2.11	2.11	+25.595%	2	697	+0.474%
2024-10-16	1.68	1.68	1.68	1.68	-18.841%	500	696	+26.190%
2024-10-14	2.17	2.17	2.07	2.07	+1.970%	501	986	+2.415%
2024-10-11	2.01	2.03	2.01	2.03	-0.490%	8	486	+4.433%
2024-10-10	1.99	2.04	1.99	2.04	+18.605%	26	485	+3.922%
2024-10-08	1.72	1.72	1.72	1.72	+1.176%	3	460	+23.256%
2024-10-07	1.69	1.70	1.69	1.70	+8.974%	100	462	+24.706%
2024-10-04	1.41	1.56	1.41	1.56	+26.829%	18	457	+35.897%
2024-10-03	1.21	1.23	1.21	1.23	+6.957%	35	461	+72.358%
2024-10-02	1.15	1.15	1.15	1.15	0.000%	5	436	+84.348%
2024-09-25	1.12	1.15	1.12	1.15	+0.877%	26	437	+84.348%
2024-09-23	1.09	1.14	1.09	1.14	+9.615%	62	419	+85.965%
2024-09-20	1.08	1.08	1.02	1.04	0.000%	222	368	+103.846%
2024-09-19	1.04	1.04	1.04	1.04	+20.930%	4	274	+103.846%
2024-09-13	0.86	0.86	0.86	0.86	+7.500%	20	274	+146.512%
2024-09-12	0.80	0.80	0.80	0.80	+1.266%	3	274	+165.000%
2024-09-11	0.79	0.79	0.79	0.79	-14.130%	1	274	+168.354%
2024-09-09	0.94	0.94	0.92	0.92	+8.235%	15	273	+130.435%
2024-09-06	0.88	0.88	0.85	0.85	-8.602%	8	267	+149.412%
2024-09-05	0.93	0.93	0.93	0.93	-13.889%	2	270	+127.957%
2024-09-04	1.08	1.08	1.08	1.08	-10.000%	10	270	+96.296%
2024-09-03	1.20	1.20	1.20	1.20	-5.512%	1	260	+76.667%
2024-08-22	1.27	1.27	1.27	1.27	+8.547%	1	259	+66.929%
2024-08-20	1.17	1.17	1.17	1.17	-7.143%	2	258	+81.197%
2024-08-19	1.29	1.29	1.26	1.26	-16.000%	7	256	+68.254%
2024-08-15	1.50	1.50	1.50	1.50	-16.667%	1	251	+41.333%
2024-08-07	1.75	1.80	1.75	1.80	+11.111%	3	251	+17.778%
2024-08-06	1.62	1.62	1.62	1.62	+8.000%	1	248	+30.864%
2024-08-05	1.30	1.50	1.30	1.50	-38.776%	6	249	+41.333%
2024-07-22	2.45	2.45	2.45	2.45	-3.543%	1	245	-13.469%
2024-07-19	2.54	2.54	2.54	2.54	+10.435%	6	244	-16.535%
2024-07-18	2.25	2.30	2.25	2.30	+5.023%	52	241	-7.826%
2024-07-17	2.19	2.19	2.19	2.19	-7.595%	30	189	-3.196%
2024-07-15	2.37	2.37	2.37	2.37	+5.333%	1	159	-10.549%
2024-07-11	2.25	2.25	2.25	2.25	-14.449%	10	158	-5.778%
2024-07-10	2.63	2.63	2.63	2.63	-4.364%	5	148	-19.392%
2024-07-09	2.74	2.78	2.74	2.75	+11.336%	23	143	-22.909%
2024-06-26	2.37	2.47	2.37	2.47	+1.230%	11	120	-14.170%
2024-06-20	2.36	2.47	2.35	2.44	+3.830%	38	110	-13.115%
2024-06-18	2.35	2.37	2.32	2.35	0.000%	72	0	-9.787%