Dark

TLT20250620P98
TLT Jun 20 2025 98.00 Put (TLT250620P00098000)
option OPRA

EOD

May 15, 2025

11.95+3.284%(+0.38)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	11.95	11.95	11.95	11.95	+3.284%	30	1,203	0.000%
2025-05-12	11.56	11.57	11.56	11.57	+12.004%	2	1,173	+3.284%
2025-05-08	10.19	10.33	10.19	10.33	+2.582%	2	1,174	+15.682%
2025-05-07	10.07	10.07	10.07	10.07	+0.700%	1	1,174	+18.669%
2025-05-02	10.08	10.09	10.00	10.00	+15.207%	68	1,173	+19.500%
2025-04-30	8.68	8.68	8.68	8.68	+2.479%	1	1,148	+37.673%
2025-04-29	8.47	8.47	8.47	8.47	-7.229%	1	1,148	+41.086%
2025-04-28	9.13	9.13	9.13	9.13	-10.314%	20	1,149	+30.887%
2025-04-24	10.55	10.55	10.18	10.18	-7.455%	23	1,129	+17.387%
2025-04-17	11.00	11.00	11.00	11.00	+6.280%	1	1,149	+8.636%
2025-04-10	10.35	10.35	10.35	10.35	-14.815%	7	1,149	+15.459%
2025-04-09	11.56	12.19	11.56	12.15	+37.755%	5	1,149	-1.646%
2025-04-08	8.82	8.82	8.82	8.82	+6.909%	2	1,150	+35.488%
2025-04-07	7.81	8.70	7.81	8.25	+40.545%	7	1,150	+44.848%
2025-04-04	5.55	5.87	5.55	5.87	-13.037%	164	1,153	+103.578%
2025-04-03	6.75	6.75	6.75	6.75	+6.299%	1	1,233	+77.037%
2025-04-02	6.35	6.35	6.35	6.35	-9.673%	5	1,229	+88.189%
2025-04-01	6.70	7.03	6.70	7.03	-16.706%	25	1,229	+69.986%
2025-03-28	8.55	8.55	8.44	8.44	-7.760%	22	1,237	+41.588%
2025-03-26	9.15	9.15	9.15	9.15	+8.541%	20	1,233	+30.601%
2025-03-25	8.43	8.43	8.43	8.43	+27.727%	1	1,213	+41.756%
2025-03-20	6.60	6.60	6.60	6.60	-20.958%	20	1,214	+81.061%
2025-03-12	8.35	8.35	8.35	8.35	+10.596%	10	1,194	+43.114%
2025-03-10	7.55	7.55	7.55	7.55	-1.178%	1	1,194	+58.278%
2025-03-07	7.91	7.91	7.64	7.64	-0.779%	12	1,194	+56.414%
2025-02-27	7.70	7.70	7.70	7.70	+8.298%	1	1,189	+55.195%
2025-02-26	7.11	7.11	7.11	7.11	-19.661%	2	1,190	+68.073%
2025-02-24	8.95	8.95	8.85	8.85	-10.243%	9	1,188	+35.028%
2025-02-20	9.75	9.86	9.75	9.86	+1.965%	3	1,192	+21.197%
2025-02-13	9.84	9.85	9.67	9.67	+12.704%	65	1,159	+23.578%
2025-02-05	8.75	8.75	8.58	8.58	-27.350%	12	1,159	+39.277%
2025-01-23	11.65	11.81	11.65	11.81	-9.154%	11	1,161	+1.185%
2025-01-14	13.00	13.00	13.00	13.00	-1.515%	2	1,162	-8.077%
2025-01-13	13.21	13.21	13.20	13.20	+5.263%	10	1,160	-9.470%
2025-01-08	12.54	12.54	12.54	12.54	+7.179%	1	1,169	-4.705%
2025-01-06	11.70	11.70	11.70	11.70	+5.882%	1	1,170	+2.137%
2025-01-03	11.05	11.05	11.05	11.05	+0.546%	2	1,170	+8.145%
2025-01-02	10.99	10.99	10.99	10.99	+2.233%	3	1,169	+8.735%
2024-12-26	11.04	11.04	10.75	10.75	+0.186%	48	1,172	+11.163%
2024-12-23	10.52	10.74	10.52	10.73	+7.300%	4	1,204	+11.370%
2024-12-20	9.92	10.00	9.92	10.00	-3.382%	17	1,202	+19.500%
2024-12-19	10.40	10.55	10.35	10.35	+8.947%	39	1,195	+15.459%
2024-12-18	8.80	9.50	8.80	9.50	+7.345%	35	1,177	+25.789%
2024-12-16	8.65	8.85	8.65	8.85	0.000%	79	1,129	+35.028%
2024-12-13	8.85	8.85	8.85	8.85	+14.194%	10	1,129	+35.028%
2024-12-12	7.75	7.75	7.75	7.75	+7.789%	20	1,124	+54.194%
2024-12-11	7.19	7.19	7.19	7.19	+8.120%	1	1,124	+66.203%
2024-12-10	6.60	6.65	6.55	6.65	+17.699%	36	1,123	+79.699%
2024-12-06	5.65	5.65	5.65	5.65	-4.237%	10	1,116	+111.504%
2024-12-05	5.90	5.90	5.90	5.90	-4.839%	4	1,121	+102.542%
2024-12-04	6.25	6.25	6.20	6.20	0.000%	17	1,121	+92.742%
2024-12-03	6.20	6.20	6.20	6.20	-29.785%	7	1,130	+92.742%
2024-11-22	8.83	8.83	8.83	8.83	-4.022%	4	1,130	+35.334%
2024-11-15	9.43	9.43	9.20	9.20	+5.143%	48	1,132	+29.891%
2024-11-14	8.75	8.75	8.75	8.75	+7.230%	12	1,112	+36.571%
2024-11-07	8.47	8.47	8.16	8.16	-13.651%	36	1,100	+46.446%
2024-11-06	9.27	9.45	9.18	9.45	+23.047%	27	1,116	+26.455%
2024-11-04	7.75	7.75	7.68	7.68	-12.727%	13	1,091	+55.599%
2024-11-01	8.80	8.80	8.80	8.80	+12.821%	2	1,091	+35.795%
2024-10-30	7.85	7.85	7.80	7.80	-8.665%	5	1,091	+53.205%
2024-10-28	8.54	8.54	8.54	8.54	+7.421%	4	1,086	+39.930%
2024-10-25	7.95	7.95	7.95	7.95	-5.694%	20	1,090	+50.314%
2024-10-23	8.42	8.45	8.35	8.43	+4.074%	50	1,090	+41.756%
2024-10-22	8.10	8.10	8.10	8.10	+0.998%	6	1,090	+47.531%
2024-10-21	7.95	8.02	7.95	8.02	+14.571%	4	1,084	+49.002%
2024-10-17	7.00	7.00	7.00	7.00	-3.448%	2	1,086	+70.714%
2024-10-14	7.33	7.33	7.25	7.25	+6.149%	2	1,084	+64.828%
2024-10-11	6.75	6.84	6.75	6.83	-0.292%	12	1,083	+74.963%
2024-10-10	6.75	6.91	6.75	6.85	+7.031%	13	1,079	+74.453%
2024-10-09	6.29	6.40	6.29	6.40	+4.746%	9	1,066	+86.719%
2024-10-07	6.00	6.15	6.00	6.11	+4.623%	4	1,063	+95.581%
2024-10-04	5.60	5.84	5.60	5.84	+42.092%	32	1,062	+104.623%
2024-10-01	4.08	4.11	4.08	4.11	-12.179%	10	1,064	+190.754%
2024-09-30	4.50	4.68	4.50	4.68	+4.933%	522	1,062	+155.342%
2024-09-27	4.41	4.46	4.39	4.46	-6.695%	8	1,225	+167.937%
2024-09-26	4.78	4.78	4.64	4.78	+11.163%	708	1,222	+150.000%
2024-09-24	4.30	4.30	4.30	4.30	+0.467%	10	1,238	+177.907%
2024-09-23	4.30	4.56	4.28	4.28	-0.465%	610	1,238	+179.206%
2024-09-20	4.30	4.30	4.30	4.30	+1.655%	2	854	+177.907%
2024-09-19	4.20	4.23	4.20	4.23	+14.324%	13	853	+182.506%
2024-09-18	3.70	3.70	3.70	3.70	+6.628%	5	853	+222.973%
2024-09-11	3.47	3.47	3.47	3.47	-3.343%	1	853	+244.380%
2024-09-10	3.59	3.59	3.59	3.59	-7.949%	10	854	+232.869%
2024-09-09	3.90	3.90	3.90	3.90	-2.500%	20	854	+206.410%
2024-09-06	4.00	4.00	4.00	4.00	-5.882%	2	834	+198.750%
2024-09-05	4.25	4.25	4.25	4.25	-3.409%	5	833	+181.176%
2024-09-04	4.52	4.56	4.40	4.40	-12.000%	12	838	+171.591%
2024-09-03	4.80	5.00	4.80	5.00	-1.961%	3	828	+139.000%
2024-08-29	5.14	5.14	5.07	5.10	+6.250%	15	825	+134.314%
2024-08-28	4.88	4.88	4.80	4.80	-3.226%	6	814	+148.958%
2024-08-27	4.95	4.96	4.95	4.96	+5.532%	20	809	+140.927%
2024-08-26	4.70	4.70	4.70	4.70	+1.952%	1	789	+154.255%
2024-08-23	4.65	4.65	4.61	4.61	-6.491%	8	788	+159.219%
2024-08-22	4.69	5.00	4.66	4.93	+8.352%	35	784	+142.394%
2024-08-21	4.62	4.62	4.44	4.55	-1.087%	28	774	+162.637%
2024-08-20	4.77	4.79	4.60	4.60	-12.381%	157	773	+159.783%
2024-08-16	5.25	5.25	5.25	5.25	+0.382%	24	617	+127.619%
2024-08-14	5.22	5.23	5.22	5.23	-6.607%	3	605	+128.489%
2024-08-13	5.60	5.61	5.60	5.60	-3.114%	500	602	+113.393%
2024-08-06	5.78	5.78	5.78	5.78	+16.532%	40	102	+106.747%
2024-08-05	4.96	4.96	4.96	4.96	-2.554%	1	62	+140.927%
2024-08-02	5.05	5.09	5.05	5.09	-35.651%	51	61	+134.774%
2024-07-10	7.91	7.91	7.91	7.91	+12.199%	1	11	+51.075%
2024-06-20	7.05	7.05	7.05	7.05	0.000%	10	10	+69.504%