Dark

TLT20250630P87
TLT Jun 30 2025 87.00 Put (TLT250630P00087000)
option OPRA

EOD

May 15, 2025

2.32-18.596%(-0.53)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	2.56	2.58	2.20	2.32	-18.596%	124	1,246	0.000%
2025-05-14	2.44	2.85	2.44	2.85	+16.803%	42	1,258	-18.596%
2025-05-13	2.53	2.58	2.43	2.44	+11.416%	37	1,255	-4.918%
2025-05-12	2.10	2.19	1.90	2.19	+15.263%	233	1,265	+5.936%
2025-05-09	2.00	2.00	1.83	1.90	-5.473%	200	1,202	+22.105%
2025-05-08	1.70	2.01	1.70	2.01	+21.084%	25	1,127	+15.423%
2025-05-07	1.66	1.67	1.56	1.66	-12.169%	75	1,126	+39.759%
2025-05-06	2.17	2.22	1.89	1.89	-7.353%	62	1,144	+22.751%
2025-05-05	2.05	2.21	2.01	2.04	+9.677%	172	1,148	+13.725%
2025-05-02	1.85	1.90	1.74	1.86	+10.059%	150	1,134	+24.731%
2025-05-01	1.46	1.69	1.46	1.69	+24.265%	7	1,120	+37.278%
2025-04-30	1.37	1.50	1.36	1.36	+8.800%	18	1,119	+70.588%
2025-04-29	1.43	1.43	1.25	1.25	-16.107%	41	1,119	+85.600%
2025-04-28	1.76	1.76	1.46	1.49	-15.341%	50	1,147	+55.705%
2025-04-25	1.77	1.77	1.61	1.76	-13.725%	50	1,140	+31.818%
2025-04-24	2.20	2.22	2.04	2.04	-18.400%	5	1,143	+13.725%
2025-04-23	1.95	2.60	1.95	2.50	-17.219%	1,075	1,140	-7.200%
2025-04-22	2.92	3.04	2.83	3.02	-9.851%	33	1,966	-23.179%
2025-04-21	3.00	3.51	2.85	3.35	+33.466%	1,083	1,979	-30.746%
2025-04-17	2.39	2.62	2.32	2.51	+11.062%	202	1,104	-7.570%
2025-04-16	2.47	2.52	2.26	2.26	-9.960%	142	1,104	+2.655%
2025-04-15	2.67	2.70	2.47	2.51	-10.993%	48	1,080	-7.570%
2025-04-14	3.04	3.18	2.82	2.82	-17.544%	6	1,076	-17.730%
2025-04-11	4.18	4.27	3.25	3.42	-0.292%	44	1,076	-32.164%
2025-04-10	2.74	3.65	2.68	3.43	+49.130%	55	1,085	-32.362%
2025-04-09	3.60	4.30	2.30	2.30	-9.804%	154	1,084	+0.870%
2025-04-08	1.87	2.55	1.75	2.55	+58.385%	15	1,042	-9.020%
2025-04-07	1.48	1.75	1.39	1.61	+120.548%	15	1,031	+44.099%
2025-04-04	0.62	0.73	0.62	0.73	-2.667%	106	1,027	+217.808%
2025-04-03	0.77	0.77	0.75	0.75	-18.478%	565	989	+209.333%
2025-04-02	0.82	0.92	0.82	0.92	-12.381%	21	634	+152.174%
2025-03-31	1.05	1.10	1.05	1.05	-13.223%	11	634	+120.952%
2025-03-28	1.21	1.21	1.21	1.21	-24.845%	10	624	+91.736%
2025-03-27	1.62	1.66	1.61	1.61	+8.054%	43	620	+44.099%
2025-03-26	1.47	1.49	1.45	1.49	+25.210%	33	589	+55.705%
2025-03-25	1.19	1.19	1.19	1.19	-12.500%	2	557	+94.958%
2025-03-24	1.22	1.36	1.22	1.36	+28.302%	18	555	+70.588%
2025-03-21	1.07	1.07	1.06	1.06	+23.256%	50	544	+118.868%
2025-03-20	0.85	0.86	0.85	0.86	-25.862%	3	568	+169.767%
2025-03-19	1.23	1.23	1.16	1.16	-17.143%	9	570	+100.000%
2025-03-18	1.40	1.40	1.40	1.40	+16.667%	5	563	+65.714%
2025-03-17	1.20	1.20	1.20	1.20	-20.000%	5	558	+93.333%
2025-03-14	1.59	1.59	1.47	1.50	-4.459%	18	558	+54.667%
2025-03-11	1.40	1.57	1.40	1.57	+29.752%	3	553	+47.771%
2025-03-10	1.24	1.24	1.21	1.21	-17.123%	3	552	+91.736%
2025-03-07	1.50	1.57	1.46	1.46	-8.750%	32	555	+58.904%
2025-03-06	1.40	1.61	1.40	1.60	+29.032%	13	548	+45.000%
2025-03-05	1.10	1.25	1.10	1.24	+13.761%	67	548	+87.097%
2025-03-04	1.09	1.09	1.09	1.09	+18.478%	5	552	+112.844%
2025-03-03	0.97	0.99	0.92	0.92	-21.368%	94	554	+152.174%
2025-02-28	1.17	1.17	1.17	1.17	-5.645%	20	528	+98.291%
2025-02-27	1.27	1.27	1.16	1.24	+10.714%	7	518	+87.097%
2025-02-26	1.24	1.24	1.11	1.12	-15.152%	10	516	+107.143%
2025-02-25	1.33	1.35	1.32	1.32	-19.018%	16	522	+75.758%
2025-02-24	1.73	1.73	1.63	1.63	-9.444%	11	519	+42.331%
2025-02-21	1.91	1.91	1.80	1.80	-25.311%	8	513	+28.889%
2025-02-19	2.43	2.43	2.41	2.41	+13.146%	4	511	-3.734%
2025-02-18	2.19	2.19	2.13	2.13	+21.023%	22	507	+8.920%
2025-02-14	1.76	1.76	1.76	1.76	-18.519%	4	487	+31.818%
2025-02-13	2.16	2.16	2.16	2.16	-25.773%	3	488	+7.407%
2025-02-12	2.92	2.92	2.91	2.91	+25.431%	100	488	-20.275%
2025-02-11	2.32	2.32	2.32	2.32	+8.920%	1	501	0.000%
2025-02-10	2.06	2.14	2.06	2.13	-6.167%	4	501	+8.920%
2025-02-07	2.27	2.27	2.27	2.27	+17.010%	4	501	+2.203%
2025-02-06	1.94	1.94	1.94	1.94	+3.191%	1	501	+19.588%
2025-02-05	1.99	1.99	1.88	1.88	-31.387%	13	501	+23.404%
2025-02-04	2.74	2.74	2.74	2.74	+3.396%	25	498	-15.328%
2025-02-03	2.55	2.65	2.55	2.65	-12.252%	3	496	-12.453%
2025-01-31	3.02	3.02	3.02	3.02	+7.857%	200	497	-23.179%
2025-01-28	2.80	2.80	2.80	2.80	+2.941%	1	397	-17.143%
2025-01-27	2.80	2.82	2.72	2.72	-13.651%	183	396	-14.706%
2025-01-24	3.15	3.15	3.15	3.15	-7.353%	6	413	-26.349%
2025-01-23	3.40	3.40	3.40	3.40	+18.881%	23	416	-31.765%
2025-01-22	2.86	2.86	2.86	2.86	-4.348%	10	439	-18.881%
2025-01-21	3.08	3.08	2.99	2.99	-12.059%	10	433	-22.408%
2025-01-17	3.25	3.40	3.25	3.40	+1.493%	12	433	-31.765%
2025-01-16	3.47	3.47	3.35	3.35	-4.286%	21	433	-30.746%
2025-01-15	3.50	3.50	3.50	3.50	-25.532%	4	433	-33.714%
2025-01-13	4.50	4.70	4.40	4.70	+8.295%	80	437	-50.638%
2025-01-10	4.50	4.60	4.34	4.34	-1.364%	102	507	-46.544%
2025-01-08	4.30	4.40	4.30	4.40	+8.642%	15	546	-47.273%
2025-01-07	4.00	4.15	4.00	4.05	+10.054%	23	546	-42.716%
2025-01-06	3.70	3.70	3.68	3.68	+6.052%	2	547	-36.957%
2025-01-03	3.30	3.50	3.30	3.47	+0.580%	266	547	-33.141%
2025-01-02	3.45	3.45	3.45	3.45	+2.985%	4	424	-32.754%
2024-12-31	3.02	3.35	3.02	3.35	+3.395%	21	419	-30.746%
2024-12-30	3.15	3.25	3.15	3.24	-8.732%	11	419	-28.395%
2024-12-27	3.55	3.55	3.55	3.55	+2.899%	4	422	-34.648%
2024-12-24	3.53	3.60	3.45	3.45	+2.985%	214	261	-32.754%
2024-12-23	3.10	3.35	3.10	3.35	+17.544%	26	261	-30.746%
2024-12-20	2.93	2.93	2.85	2.85	-10.938%	23	242	-18.596%
2024-12-19	3.17	3.35	3.17	3.20	+18.959%	101	219	-27.500%
2024-12-18	2.69	2.69	2.69	2.69	+24.537%	40	132	-13.755%
2024-12-17	2.25	2.25	2.13	2.16	-6.494%	3	109	+7.407%
2024-12-16	2.29	2.31	2.29	2.31	+14.356%	6	109	+0.433%
2024-12-12	1.90	2.02	1.90	2.02	+27.848%	11	109	+14.851%
2024-12-11	1.58	1.58	1.58	1.58	+13.669%	5	109	+46.835%
2024-12-06	1.39	1.39	1.39	1.39	-0.714%	2	104	+66.906%
2024-12-05	1.40	1.40	1.40	1.40	-53.020%	2	104	+65.714%
2024-11-15	2.98	2.98	2.98	2.98	+17.323%	2	106	-22.148%
2024-11-05	2.54	2.54	2.54	2.54	-2.308%	1	106	-8.661%
2024-10-24	2.60	2.60	2.60	2.60	-4.762%	2	106	-10.769%
2024-10-21	2.73	2.73	2.73	2.73	+26.389%	1	106	-15.018%
2024-10-17	2.16	2.16	2.16	2.16	+22.727%	1	105	+7.407%
2024-10-16	1.76	1.76	1.76	1.76	-21.076%	44	104	+31.818%
2024-10-14	2.23	2.23	2.23	2.23	+11.500%	1	62	+4.036%
2024-10-10	2.00	2.00	2.00	2.00	+19.760%	2	61	+16.000%
2024-10-07	1.68	1.68	1.67	1.67	+15.972%	3	59	+38.922%
2024-10-04	1.44	1.44	1.44	1.44	+17.073%	2	56	+61.111%
2024-10-03	1.23	1.23	1.23	1.23	+6.957%	2	56	+88.618%
2024-09-26	1.15	1.15	1.15	1.15	-10.853%	1	56	+101.739%
2024-08-19	1.29	1.29	1.29	1.29	-11.034%	3	56	+79.845%
2024-08-16	1.45	1.45	1.45	1.45	-5.229%	8	53	+60.000%
2024-08-15	1.53	1.53	1.53	1.53	-19.474%	4	57	+51.634%
2024-08-07	1.83	1.90	1.83	1.90	-20.833%	3	53	+22.105%
2024-07-18	2.29	2.40	2.29	2.40	+10.092%	41	50	-3.333%
2024-07-17	2.18	2.18	2.18	2.18	-4.386%	1	10	+6.422%
2024-07-11	2.28	2.28	2.28	2.28	-13.636%	1	11	+1.754%
2024-07-09	2.64	2.64	2.64	2.64	0.000%	10	10	-12.121%