Dark

TLT20250630P90
TLT Jun 30 2025 90.00 Put (TLT250630P00090000)
option OPRA

EOD

May 15, 2025

4.30-16.505%(-0.85)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	4.80	4.80	4.30	4.30	-16.505%	51	1,015	0.000%
2025-05-14	4.90	5.15	4.85	5.15	+10.043%	151	964	-16.505%
2025-05-13	4.58	4.85	4.58	4.68	+11.429%	208	955	-8.120%
2025-05-12	4.08	4.20	3.95	4.20	+13.821%	86	832	+2.381%
2025-05-09	3.75	3.75	3.69	3.69	+17.143%	140	892	+16.531%
2025-05-07	3.26	3.26	3.10	3.15	-16.223%	175	853	+36.508%
2025-05-06	4.06	4.06	3.75	3.76	-7.160%	56	805	+14.362%
2025-05-05	3.95	4.05	3.95	4.05	+17.391%	6	810	+6.173%
2025-05-02	3.45	3.45	3.45	3.45	+11.290%	4	808	+24.638%
2025-05-01	2.94	3.10	2.94	3.10	+19.231%	6	806	+38.710%
2025-04-30	2.63	2.74	2.60	2.60	+6.122%	42	806	+65.385%
2025-04-29	2.67	2.67	2.45	2.45	-11.871%	67	836	+75.510%
2025-04-28	2.88	2.88	2.75	2.78	-11.465%	23	881	+54.676%
2025-04-25	3.21	3.24	3.14	3.14	-26.977%	44	868	+36.943%
2025-04-23	3.38	4.30	3.38	4.30	-19.021%	9	865	0.000%
2025-04-21	4.96	5.31	4.96	5.31	+24.941%	10	872	-19.021%
2025-04-17	4.00	4.25	4.00	4.25	+9.536%	241	878	+1.176%
2025-04-16	3.98	3.98	3.88	3.88	-4.198%	3	878	+10.825%
2025-04-15	4.41	4.43	4.05	4.05	-11.184%	22	877	+6.173%
2025-04-14	4.56	4.56	4.56	4.56	-13.143%	15	876	-5.702%
2025-04-11	6.15	6.25	5.25	5.25	+17.713%	72	887	-18.095%
2025-04-10	4.46	4.46	4.46	4.46	+3.241%	5	874	-3.587%
2025-04-09	5.30	6.15	3.00	4.32	+5.366%	496	871	-0.463%
2025-04-08	3.16	4.10	2.98	4.10	+36.667%	140	1,167	+4.878%
2025-04-07	2.04	3.10	2.04	3.00	+94.805%	543	1,292	+43.333%
2025-04-04	1.33	1.54	1.24	1.54	-8.876%	468	1,168	+179.221%
2025-04-03	1.49	1.69	1.43	1.69	-11.053%	209	1,173	+154.438%
2025-04-02	1.84	2.05	1.84	1.90	+5.556%	14	1,028	+126.316%
2025-04-01	1.88	1.89	1.70	1.80	-18.552%	71	1,023	+138.889%
2025-03-31	2.09	2.36	2.09	2.21	-11.245%	83	979	+94.570%
2025-03-28	2.54	2.59	2.47	2.49	-21.944%	66	970	+72.691%
2025-03-27	3.10	3.19	3.07	3.19	+15.580%	9	960	+34.796%
2025-03-26	2.86	2.89	2.76	2.76	+8.235%	81	955	+55.797%
2025-03-25	2.63	2.63	2.48	2.55	-4.494%	53	941	+68.627%
2025-03-24	2.45	2.67	2.45	2.67	+20.270%	116	970	+61.049%
2025-03-21	1.99	2.23	1.99	2.22	+8.293%	52	929	+93.694%
2025-03-20	1.78	2.05	1.78	2.05	-0.485%	21	930	+109.756%
2025-03-19	2.41	2.41	2.06	2.06	-9.251%	11	925	+108.738%
2025-03-18	2.27	2.27	2.27	2.27	-2.575%	15	915	+89.427%
2025-03-17	2.52	2.52	2.33	2.33	-15.580%	6	900	+84.549%
2025-03-14	2.70	2.76	2.70	2.76	+1.845%	4	900	+55.797%
2025-03-13	3.03	3.03	2.71	2.71	-7.192%	234	906	+58.672%
2025-03-12	2.79	2.92	2.73	2.92	+4.286%	79	906	+47.260%
2025-03-11	2.53	2.80	2.52	2.80	+19.658%	8	882	+53.571%
2025-03-10	2.31	2.39	2.27	2.34	-16.726%	88	881	+83.761%
2025-03-07	2.82	2.82	2.81	2.81	+9.766%	18	927	+53.025%
2025-03-06	2.60	2.94	2.56	2.56	+8.017%	68	874	+67.969%
2025-03-05	2.14	2.46	2.14	2.37	+10.233%	38	874	+81.435%
2025-03-04	1.82	2.15	1.81	2.15	+19.444%	16	862	+100.000%
2025-03-03	2.11	2.11	1.78	1.80	-19.283%	29	858	+138.889%
2025-02-28	2.18	2.24	2.18	2.23	-3.879%	596	840	+92.825%
2025-02-27	2.24	2.36	2.24	2.32	+12.077%	13	749	+85.345%
2025-02-26	2.30	2.32	2.07	2.07	-14.108%	13	749	+107.729%
2025-02-25	2.52	2.52	2.41	2.41	-18.855%	14	747	+78.423%
2025-02-24	2.97	2.97	2.97	2.97	-4.194%	1	747	+44.781%
2025-02-21	3.30	3.30	3.10	3.10	-6.627%	114	748	+38.710%
2025-02-14	3.25	3.32	3.25	3.32	-14.872%	22	776	+29.518%
2025-02-13	3.90	3.90	3.90	3.90	+3.723%	7	776	+10.256%
2025-02-11	3.76	3.76	3.76	3.76	+7.123%	1	776	+14.362%
2025-02-07	3.65	3.65	3.51	3.51	+8.000%	4	776	+22.507%
2025-02-06	3.16	3.25	3.09	3.25	+3.175%	12	776	+32.308%
2025-02-05	3.30	3.30	3.05	3.15	-23.171%	6	785	+36.508%
2025-02-04	4.35	4.35	4.10	4.10	+10.811%	37	783	+4.878%
2025-02-03	3.95	3.95	3.70	3.70	-10.843%	7	820	+16.216%
2025-01-30	4.15	4.15	4.15	4.15	-5.896%	9	820	+3.614%
2025-01-29	4.41	4.41	4.41	4.41	-11.623%	3	822	-2.494%
2025-01-24	4.99	4.99	4.99	4.99	-3.482%	4	820	-13.828%
2025-01-23	5.17	5.17	5.17	5.17	+11.183%	1	822	-16.828%
2025-01-21	4.65	4.65	4.65	4.65	-8.824%	20	843	-7.527%
2025-01-16	5.09	5.10	5.09	5.10	-6.422%	10	843	-15.686%
2025-01-15	5.27	5.47	5.27	5.45	-15.373%	22	833	-21.101%
2025-01-13	6.50	6.50	6.44	6.44	-0.155%	2	825	-33.230%
2025-01-10	6.45	6.45	6.45	6.45	+6.086%	36	824	-33.333%
2025-01-08	6.08	6.08	6.08	6.08	+3.226%	5	811	-29.276%
2025-01-07	5.90	6.02	5.89	5.89	+20.204%	29	811	-26.995%
2025-01-03	4.90	4.90	4.90	4.90	+7.456%	10	786	-12.245%
2024-12-31	4.56	4.56	4.56	4.56	-4.000%	2	789	-5.702%
2024-12-30	4.75	4.75	4.75	4.75	-7.946%	2	789	-9.474%
2024-12-27	5.16	5.16	5.16	5.16	+9.554%	6	791	-16.667%
2024-12-26	4.95	4.99	4.71	4.71	-10.286%	18	789	-8.705%
2024-12-24	5.15	5.25	5.15	5.25	+8.247%	4	807	-18.095%
2024-12-23	4.85	4.85	4.85	4.85	+10.227%	2	807	-11.340%
2024-12-20	4.27	4.40	4.15	4.40	-9.278%	22	807	-2.273%
2024-12-19	4.76	4.85	4.76	4.85	+31.436%	3	785	-11.340%
2024-12-18	3.69	3.69	3.69	3.69	+10.149%	8	786	+16.531%
2024-12-17	3.28	3.35	3.28	3.35	-6.944%	22	784	+28.358%
2024-12-16	3.60	3.60	3.60	3.60	-1.370%	10	787	+19.444%
2024-12-13	3.41	3.65	3.41	3.65	+16.987%	170	787	+17.808%
2024-12-12	3.12	3.12	3.12	3.12	+16.418%	10	791	+37.821%
2024-12-11	2.68	2.68	2.68	2.68	+9.388%	1	781	+60.448%
2024-12-10	2.45	2.45	2.45	2.45	+15.023%	4	780	+75.510%
2024-12-06	2.18	2.18	2.13	2.13	-14.800%	4	776	+101.878%
2024-12-03	2.50	2.50	2.50	2.50	-1.961%	1	775	+72.000%
2024-12-02	2.55	2.55	2.55	2.55	+1.190%	1	774	+68.627%
2024-11-29	2.53	2.53	2.51	2.52	-13.402%	112	775	+70.635%
2024-11-26	2.91	2.91	2.91	2.91	-27.250%	1	824	+47.766%
2024-11-21	4.00	4.00	4.00	4.00	+5.263%	1	825	+7.500%
2024-11-20	3.80	3.80	3.80	3.80	-12.644%	3	825	+13.158%
2024-11-18	4.35	4.35	4.35	4.35	+10.687%	1	828	-1.149%
2024-11-15	3.93	3.93	3.93	3.93	+3.421%	6	828	+9.415%
2024-11-12	3.40	3.80	3.33	3.80	+19.874%	6	825	+13.158%
2024-11-11	3.12	3.19	3.12	3.17	+0.316%	31	823	+35.647%
2024-11-08	3.20	3.20	3.10	3.16	-27.356%	1,034	842	+36.076%
2024-11-06	4.40	4.40	3.95	4.35	+24.286%	65	868	-1.149%
2024-11-04	3.41	3.50	3.40	3.50	-15.254%	14	824	+22.857%
2024-11-01	3.86	4.13	3.85	4.13	+8.971%	22	829	+4.116%
2024-10-31	3.79	3.79	3.79	3.79	+8.286%	3	828	+13.456%
2024-10-30	3.31	3.50	3.31	3.50	-14.634%	7	831	+22.857%
2024-10-29	4.25	4.25	4.10	4.10	+1.235%	2	837	+4.878%
2024-10-28	3.80	4.10	3.80	4.05	+7.143%	8	836	+6.173%
2024-10-25	3.69	3.78	3.69	3.78	+5.000%	8	834	+13.757%
2024-10-24	3.89	3.89	3.60	3.60	-4.762%	3	831	+19.444%
2024-10-23	4.00	4.00	3.78	3.78	-1.818%	9	828	+13.757%
2024-10-22	3.68	3.86	3.68	3.85	+1.316%	11	828	+11.688%
2024-10-21	3.37	3.80	3.37	3.80	+28.378%	424	823	+13.158%
2024-10-18	2.96	2.96	2.96	2.96	-2.951%	2	421	+45.270%
2024-10-17	2.95	3.05	2.95	3.05	+14.232%	11	421	+40.984%
2024-10-15	2.67	2.67	2.67	2.67	-11.000%	1	411	+61.049%
2024-10-14	3.20	3.24	3.00	3.00	+0.334%	6	411	+43.333%
2024-10-11	3.02	3.02	2.99	2.99	+2.048%	12	408	+43.813%
2024-10-10	2.84	2.93	2.84	2.93	+8.519%	7	408	+46.758%
2024-10-09	2.61	2.71	2.56	2.70	+1.124%	9	408	+59.259%
2024-10-08	2.67	2.67	2.67	2.67	+6.800%	1	403	+61.049%
2024-10-07	2.50	2.53	2.49	2.50	+11.111%	27	403	+72.000%
2024-10-04	2.23	2.25	2.21	2.25	+13.065%	6	403	+91.111%
2024-10-03	1.90	1.99	1.89	1.99	+24.375%	14	402	+116.080%
2024-10-01	1.59	1.60	1.59	1.60	-5.882%	2	392	+168.750%
2024-09-27	1.70	1.70	1.70	1.70	-3.955%	10	390	+152.941%
2024-09-26	1.78	1.78	1.77	1.77	-1.667%	2	385	+142.938%
2024-09-25	1.80	1.80	1.80	1.80	+7.784%	2	385	+138.889%
2024-09-24	1.67	1.67	1.67	1.67	+3.086%	50	383	+157.485%
2024-09-23	1.62	1.62	1.62	1.62	-0.613%	1	383	+165.432%
2024-09-19	1.66	1.66	1.60	1.63	+10.135%	9	383	+163.804%
2024-09-18	1.45	1.48	1.45	1.48	+23.333%	32	379	+190.541%
2024-09-17	1.20	1.20	1.20	1.20	0.000%	1	377	+258.333%
2024-09-16	1.28	1.28	1.20	1.20	-9.774%	44	377	+258.333%
2024-09-13	1.39	1.39	1.33	1.33	-2.920%	28	337	+223.308%
2024-09-12	1.31	1.37	1.31	1.37	+16.102%	2	334	+213.869%
2024-09-11	1.18	1.18	1.18	1.18	0.000%	20	332	+264.407%
2024-09-10	1.18	1.18	1.18	1.18	-24.841%	1	334	+264.407%
2024-09-05	1.57	1.57	1.57	1.57	-17.368%	1	334	+173.885%
2024-09-03	1.90	1.90	1.90	1.90	-15.556%	10	334	+126.316%
2024-08-30	2.24	2.25	2.24	2.25	+12.500%	12	319	+91.111%
2024-08-29	2.02	2.02	2.00	2.00	+19.760%	10	319	+115.000%
2024-08-21	1.67	1.67	1.67	1.67	-17.327%	4	314	+157.485%
2024-08-19	2.02	2.02	2.02	2.02	-1.942%	1	314	+112.871%
2024-08-16	2.06	2.06	2.06	2.06	-14.876%	2	314	+108.738%
2024-08-13	2.45	2.45	2.42	2.42	-3.968%	3	313	+77.686%
2024-08-12	2.52	2.52	2.52	2.52	-3.448%	1	315	+70.635%
2024-08-09	2.60	2.61	2.60	2.61	-10.922%	6	316	+64.751%
2024-08-08	2.93	2.93	2.93	2.93	+2.807%	1	313	+46.758%
2024-08-07	2.66	2.85	2.60	2.85	+16.327%	22	312	+50.877%
2024-08-06	2.35	2.45	2.35	2.45	+17.788%	37	314	+75.510%
2024-08-05	2.00	2.08	2.00	2.08	+1.961%	2	278	+106.731%
2024-08-02	2.04	2.04	2.04	2.04	-17.073%	12	278	+110.784%
2024-08-01	2.66	2.66	2.46	2.46	-14.286%	46	278	+74.797%
2024-07-31	2.91	2.91	2.87	2.87	-10.313%	142	274	+49.826%
2024-07-30	3.20	3.20	3.20	3.20	-3.030%	5	275	+34.375%
2024-07-29	3.30	3.30	3.30	3.30	-16.456%	10	275	+30.303%
2024-07-25	3.95	3.95	3.95	3.95	-3.659%	1	268	+8.861%
2024-07-24	3.72	4.10	3.72	4.10	+10.512%	25	267	+4.878%
2024-07-23	3.56	3.72	3.56	3.71	-1.067%	7	242	+15.903%
2024-07-22	3.68	3.75	3.66	3.75	+5.042%	31	235	+14.667%
2024-07-19	3.50	3.60	3.50	3.57	+5.000%	7	205	+20.448%
2024-07-18	3.17	3.40	3.17	3.40	+10.390%	93	201	+26.471%
2024-07-17	3.08	3.08	3.08	3.08	-0.645%	40	108	+39.610%
2024-07-16	3.35	3.35	3.10	3.10	-6.344%	4	68	+38.710%
2024-07-12	3.31	3.31	3.31	3.31	+1.534%	2	64	+29.909%
2024-07-11	3.17	3.32	3.12	3.26	-11.892%	8	63	+31.902%
2024-07-10	3.70	3.70	3.70	3.70	-5.128%	3	55	+16.216%
2024-07-09	3.90	3.90	3.90	3.90	-19.087%	1	55	+10.256%
2024-07-01	4.45	4.82	4.45	4.82	0.000%	57	54	-10.788%