Dark

TLT20250630P85
TLT Jun 30 2025 85.00 Put (TLT250630P00085000)
option OPRA

EOD

May 15, 2025

1.36-20.468%(-0.35)563

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.61	1.61	1.27	1.36	-20.468%	563	5,600	0.000%
2025-05-14	1.43	1.77	1.41	1.71	+17.931%	374	5,883	-20.468%
2025-05-13	1.30	1.51	1.30	1.45	+17.886%	399	5,580	-6.207%
2025-05-12	1.19	1.23	1.07	1.23	+10.811%	165	5,365	+10.569%
2025-05-09	1.21	1.21	1.07	1.11	-2.632%	80	5,262	+22.523%
2025-05-08	0.91	1.15	0.91	1.14	+18.750%	538	5,231	+19.298%
2025-05-07	0.96	0.97	0.90	0.96	-17.241%	61	4,827	+41.667%
2025-05-06	1.36	1.42	1.16	1.16	-7.200%	283	4,825	+17.241%
2025-05-05	1.26	1.38	1.25	1.25	+10.619%	512	4,900	+8.800%
2025-05-02	1.06	1.17	1.03	1.13	+8.654%	774	4,490	+20.354%
2025-05-01	0.91	1.05	0.90	1.04	+16.854%	92	4,385	+30.769%
2025-04-30	0.90	0.92	0.84	0.89	+14.103%	73	4,341	+52.809%
2025-04-29	0.80	0.82	0.76	0.78	-19.588%	24	4,356	+74.359%
2025-04-28	1.07	1.07	0.89	0.97	-5.825%	136	4,337	+40.206%
2025-04-25	1.10	1.11	1.01	1.03	-21.374%	296	4,311	+32.039%
2025-04-24	1.51	1.51	1.31	1.31	-25.989%	690	4,170	+3.817%
2025-04-23	1.31	1.77	1.20	1.77	-14.493%	183	3,992	-23.164%
2025-04-22	2.13	2.14	1.93	2.07	-17.857%	1,407	3,991	-34.300%
2025-04-21	2.20	2.55	2.12	2.52	+44.828%	675	4,408	-46.032%
2025-04-17	1.65	1.80	1.59	1.74	+13.725%	386	4,256	-21.839%
2025-04-16	1.72	1.77	1.48	1.53	-8.929%	1,017	4,256	-11.111%
2025-04-15	1.97	1.97	1.68	1.68	-21.127%	333	4,234	-19.048%
2025-04-14	2.07	2.36	1.98	2.13	-20.818%	86	4,297	-36.150%
2025-04-11	3.15	3.70	2.62	2.69	+16.957%	7,850	4,276	-49.442%
2025-04-10	1.92	2.78	1.92	2.30	+41.104%	1,427	3,953	-40.870%
2025-04-09	2.76	3.41	1.54	1.63	-13.298%	5,174	3,020	-16.564%
2025-04-08	1.18	1.88	1.13	1.88	+63.478%	459	4,862	-27.660%
2025-04-07	0.71	1.29	0.71	1.15	+150.000%	3,251	4,530	+18.261%
2025-04-04	0.43	0.46	0.41	0.46	-2.128%	128	2,718	+195.652%
2025-04-03	0.42	0.47	0.42	0.47	-17.544%	21	2,730	+189.362%
2025-04-02	0.42	0.57	0.42	0.57	+23.913%	114	2,734	+138.596%
2025-04-01	0.48	0.48	0.43	0.46	-29.231%	629	2,724	+195.652%
2025-03-31	0.54	0.65	0.54	0.65	-8.451%	14	2,095	+109.231%
2025-03-28	0.73	0.73	0.70	0.71	-26.042%	10	2,097	+91.549%
2025-03-27	0.96	0.99	0.93	0.96	+10.345%	33	2,099	+41.667%
2025-03-26	0.84	0.87	0.83	0.87	+27.941%	34	2,067	+56.322%
2025-03-25	0.80	0.80	0.68	0.68	-9.333%	24	2,037	+100.000%
2025-03-24	0.73	0.75	0.70	0.75	+27.119%	103	2,040	+81.333%
2025-03-21	0.59	0.59	0.59	0.59	+3.509%	10	1,944	+130.508%
2025-03-20	0.49	0.59	0.49	0.57	-18.571%	12	1,942	+138.596%
2025-03-19	0.74	0.74	0.70	0.70	-10.256%	7	1,950	+94.286%
2025-03-18	0.78	0.78	0.78	0.78	+6.849%	1	1,948	+74.359%
2025-03-17	0.77	0.77	0.71	0.73	-19.780%	111	1,948	+86.301%
2025-03-14	1.00	1.03	0.91	0.91	+3.409%	10	1,988	+49.451%
2025-03-13	0.90	0.90	0.88	0.88	-14.563%	104	1,942	+54.545%
2025-03-12	0.95	1.03	0.94	1.03	+3.000%	67	1,942	+32.039%
2025-03-11	0.88	1.02	0.88	1.00	+21.951%	39	1,930	+36.000%
2025-03-10	0.77	0.82	0.73	0.82	-14.583%	424	1,908	+65.854%
2025-03-07	0.84	1.00	0.84	0.96	+7.865%	28	1,649	+41.667%
2025-03-06	0.90	1.05	0.89	0.89	+11.250%	12	1,633	+52.809%
2025-03-05	0.68	0.80	0.65	0.80	+15.942%	197	1,633	+70.000%
2025-03-04	0.60	0.69	0.60	0.69	+16.949%	108	1,514	+97.101%
2025-03-03	0.59	0.60	0.59	0.59	-13.235%	23	1,414	+130.508%
2025-02-28	0.71	0.72	0.68	0.68	-11.688%	302	1,417	+100.000%
2025-02-27	0.73	0.77	0.73	0.77	+13.235%	30	1,467	+76.623%
2025-02-26	0.78	0.78	0.68	0.68	-18.072%	65	1,488	+100.000%
2025-02-25	0.85	0.88	0.83	0.83	-23.148%	80	1,548	+63.855%
2025-02-24	1.13	1.13	1.05	1.08	-12.903%	142	1,548	+25.926%
2025-02-21	1.30	1.30	1.18	1.24	-13.287%	18	1,534	+9.677%
2025-02-20	1.42	1.44	1.42	1.43	-12.805%	10	1,530	-4.895%
2025-02-19	1.64	1.64	1.64	1.64	+5.128%	8	1,522	-17.073%
2025-02-18	1.45	1.56	1.42	1.56	+18.182%	6	1,518	-12.821%
2025-02-14	1.25	1.34	1.20	1.32	-5.036%	118	1,475	+3.030%
2025-02-13	1.50	1.50	1.39	1.39	-27.225%	200	1,406	-2.158%
2025-02-12	1.98	2.05	1.84	1.91	+22.436%	251	1,406	-28.796%
2025-02-11	1.58	1.66	1.56	1.56	+6.849%	138	1,206	-12.821%
2025-02-10	1.46	1.46	1.46	1.46	-2.013%	1	1,081	-6.849%
2025-02-07	1.47	1.55	1.47	1.49	+20.161%	14	1,081	-8.725%
2025-02-06	1.27	1.27	1.24	1.24	-3.125%	5	1,078	+9.677%
2025-02-05	1.41	1.41	1.28	1.28	-23.810%	81	1,080	+6.250%
2025-02-04	2.00	2.00	1.68	1.68	-9.189%	21	1,045	-19.048%
2025-02-03	1.60	1.85	1.60	1.85	-13.146%	2	1,027	-26.486%
2025-01-31	2.13	2.13	2.13	2.13	+17.680%	100	1,033	-36.150%
2025-01-30	1.80	1.81	1.80	1.81	+0.556%	2	1,034	-24.862%
2025-01-29	1.81	1.81	1.80	1.80	-9.091%	2	1,034	-24.444%
2025-01-28	1.98	1.98	1.98	1.98	+1.020%	5	1,036	-31.313%
2025-01-27	2.01	2.01	1.96	1.96	-13.656%	3	1,036	-30.612%
2025-01-24	2.45	2.45	2.27	2.27	+5.093%	106	1,036	-40.088%
2025-01-22	2.16	2.16	2.16	2.16	+2.370%	1	1,034	-37.037%
2025-01-21	2.20	2.25	2.11	2.11	-15.261%	26	1,034	-35.545%
2025-01-17	2.43	2.49	2.43	2.49	-0.797%	92	1,006	-45.382%
2025-01-16	2.67	2.67	2.48	2.51	0.000%	41	1,006	-45.817%
2025-01-15	2.64	2.64	2.51	2.51	-26.608%	33	976	-45.817%
2025-01-14	3.43	3.43	3.42	3.42	+1.183%	2	957	-60.234%
2025-01-13	3.33	3.59	3.33	3.38	+0.896%	29	957	-59.763%
2025-01-10	3.50	3.50	3.26	3.35	+4.688%	240	949	-59.403%
2025-01-08	3.30	3.30	3.20	3.20	+6.667%	70	963	-57.500%
2025-01-07	2.84	3.00	2.84	3.00	+10.294%	3	963	-54.667%
2025-01-06	2.80	2.80	2.72	2.72	+7.937%	36	960	-50.000%
2025-01-02	2.50	2.52	2.50	2.52	+7.692%	2	956	-46.032%
2024-12-31	2.32	2.34	2.32	2.34	-2.092%	4	953	-41.880%
2024-12-30	2.39	2.41	2.39	2.39	-4.400%	42	953	-43.096%
2024-12-27	2.54	2.54	2.50	2.50	+3.306%	14	913	-45.600%
2024-12-26	2.58	2.58	2.42	2.42	-9.023%	12	913	-43.802%
2024-12-24	2.68	2.68	2.66	2.66	+8.571%	33	876	-48.872%
2024-12-23	2.42	2.45	2.42	2.45	+15.566%	19	876	-44.490%
2024-12-20	2.15	2.15	2.12	2.12	-16.535%	4	881	-35.849%
2024-12-19	2.41	2.54	2.41	2.54	+27.000%	45	878	-46.457%
2024-12-18	1.72	2.00	1.72	2.00	+11.732%	112	881	-32.000%
2024-12-16	1.80	1.80	1.78	1.79	+2.286%	18	805	-24.022%
2024-12-13	1.66	1.75	1.66	1.75	+19.048%	106	805	-22.286%
2024-12-12	1.34	1.47	1.34	1.47	+22.500%	71	782	-7.483%
2024-12-11	1.15	1.20	1.12	1.20	+10.092%	12	732	+13.333%
2024-12-10	1.14	1.14	1.09	1.09	+5.825%	67	732	+24.771%
2024-12-06	1.03	1.03	1.03	1.03	+6.186%	2	708	+32.039%
2024-12-05	0.97	0.97	0.97	0.97	-6.731%	50	708	+40.206%
2024-12-04	1.04	1.04	1.04	1.04	-8.772%	50	696	+30.769%
2024-12-03	1.09	1.14	1.05	1.14	-5.785%	12	681	+19.298%
2024-11-27	1.21	1.21	1.21	1.21	-17.687%	100	671	+12.397%
2024-11-26	1.47	1.47	1.47	1.47	+4.255%	30	671	-7.483%
2024-11-25	1.41	1.41	1.41	1.41	-29.500%	1	689	-3.546%
2024-11-21	2.00	2.00	2.00	2.00	-0.990%	1	688	-32.000%
2024-11-20	2.02	2.02	2.02	2.02	+5.759%	30	688	-32.673%
2024-11-19	1.91	1.91	1.91	1.91	-13.964%	3	680	-28.796%
2024-11-13	1.94	2.25	1.94	2.22	+12.121%	11	677	-38.739%
2024-11-12	1.75	1.98	1.72	1.98	+1.020%	5	680	-31.313%
2024-11-07	1.96	1.96	1.96	1.96	-13.274%	1	677	-30.612%
2024-11-06	2.47	2.47	2.24	2.26	+17.098%	26	676	-39.823%
2024-11-04	1.86	1.93	1.86	1.93	-4.455%	2	656	-29.534%
2024-10-31	2.09	2.09	2.02	2.02	-13.305%	7	654	-32.673%
2024-10-29	2.31	2.33	2.31	2.33	+3.556%	3	657	-41.631%
2024-10-28	2.25	2.25	2.25	2.25	0.000%	3	656	-39.556%
2024-10-23	2.20	2.25	2.20	2.25	+7.143%	2	657	-39.556%
2024-10-22	2.16	2.16	2.10	2.10	+2.941%	4	658	-35.238%
2024-10-21	1.91	2.04	1.89	2.04	+25.926%	25	655	-33.333%
2024-10-18	1.62	1.62	1.62	1.62	+19.118%	10	655	-16.049%
2024-10-16	1.36	1.36	1.35	1.36	-4.895%	66	655	0.000%
2024-10-15	1.43	1.43	1.43	1.43	-13.855%	506	594	-4.895%
2024-10-14	1.66	1.66	1.66	1.66	+7.097%	1	93	-18.072%
2024-10-11	1.59	1.59	1.50	1.55	+4.027%	34	93	-12.258%
2024-10-10	1.49	1.49	1.49	1.49	+12.879%	2	88	-8.725%
2024-10-09	1.32	1.32	1.32	1.32	+0.763%	6	86	+3.030%
2024-10-08	1.31	1.31	1.31	1.31	+10.084%	1	80	+3.817%
2024-10-04	1.20	1.21	1.19	1.19	+33.708%	10	79	+14.286%
2024-10-03	0.89	0.89	0.89	0.89	+4.706%	5	76	+52.809%
2024-09-25	0.87	0.87	0.85	0.85	+6.250%	5	76	+60.000%
2024-09-20	0.79	0.80	0.79	0.80	+19.403%	10	76	+70.000%
2024-09-18	0.67	0.67	0.67	0.67	-9.459%	1	76	+102.985%
2024-09-05	0.78	0.78	0.74	0.74	-24.490%	5	76	+83.784%
2024-08-30	0.98	0.98	0.98	0.98	-3.922%	20	87	+38.776%
2024-08-29	1.02	1.02	1.02	1.02	+17.241%	1	87	+33.333%
2024-08-21	0.87	0.87	0.87	0.87	-12.121%	1	86	+56.322%
2024-08-19	0.99	0.99	0.99	0.99	-10.000%	1	85	+37.374%
2024-08-16	1.11	1.11	1.10	1.10	-5.983%	12	84	+23.636%
2024-08-15	1.23	1.23	1.16	1.17	+5.405%	10	89	+16.239%
2024-08-14	1.11	1.11	1.11	1.11	-11.200%	4	83	+22.523%
2024-08-13	1.25	1.25	1.25	1.25	-3.101%	5	79	+8.800%
2024-08-12	1.29	1.29	1.29	1.29	-3.008%	1	84	+5.426%
2024-08-09	1.33	1.33	1.33	1.33	-13.072%	2	84	+2.256%
2024-08-08	1.56	1.56	1.53	1.53	+4.082%	5	85	-11.111%
2024-08-07	1.36	1.48	1.36	1.47	+14.844%	5	85	-7.483%
2024-08-06	1.27	1.28	1.27	1.28	+26.733%	5	80	+6.250%
2024-08-05	1.01	1.01	1.01	1.01	-7.339%	10	78	+34.653%
2024-08-02	1.08	1.09	1.02	1.09	-16.154%	11	73	+24.771%
2024-08-01	1.30	1.30	1.30	1.30	-42.222%	25	73	+4.615%
2024-07-25	2.25	2.25	2.25	2.25	+7.656%	1	85	-39.556%
2024-07-22	1.87	2.09	1.87	2.09	+16.111%	18	85	-34.928%
2024-07-18	1.80	1.80	1.80	1.80	+1.124%	1	68	-24.444%
2024-07-12	1.78	1.78	1.78	1.78	+1.136%	10	67	-23.596%
2024-07-11	1.75	1.78	1.75	1.76	-33.585%	5	66	-22.727%
2024-07-02	2.65	2.65	2.65	2.65	-6.360%	27	67	-48.679%
2024-07-01	2.69	2.86	2.69	2.83	0.000%	67	67	-51.943%