Dark

TLT20250718P83
TLT Jul 18 2025 83.00 Put (TLT250718P00083000)
option OPRA

EOD

May 15, 2025

1.15-19.014%(-0.27)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.32	1.34	1.07	1.15	-19.014%	97	9,387	0.000%
2025-05-14	1.13	1.42	1.13	1.42	+27.928%	1,475	9,373	-19.014%
2025-05-13	1.01	1.20	1.01	1.11	+7.767%	333	9,946	+3.604%
2025-05-12	1.00	1.03	0.90	1.03	+11.957%	209	9,866	+11.650%
2025-05-09	1.00	1.00	0.92	0.92	-8.000%	4,180	9,850	+25.000%
2025-05-08	0.80	1.00	0.80	1.00	+23.457%	3,749	9,084	+15.000%
2025-05-07	0.85	0.85	0.80	0.81	-20.588%	2,582	8,192	+41.975%
2025-05-06	1.12	1.16	1.02	1.02	-11.304%	31	7,729	+12.745%
2025-05-05	1.09	1.15	1.06	1.15	+19.792%	25	7,708	0.000%
2025-05-02	0.85	0.98	0.85	0.96	+7.865%	106	7,695	+19.792%
2025-05-01	0.85	0.89	0.85	0.89	+15.584%	18	7,665	+29.213%
2025-04-30	0.77	0.77	0.77	0.77	+11.594%	1	7,654	+49.351%
2025-04-29	0.73	0.73	0.68	0.69	-10.390%	13	7,655	+66.667%
2025-04-28	0.79	0.79	0.77	0.77	-16.304%	8	7,653	+49.351%
2025-04-25	0.95	0.96	0.90	0.92	-17.857%	258	7,647	+25.000%
2025-04-24	1.26	1.26	1.12	1.12	-11.111%	20	7,629	+2.679%
2025-04-23	1.15	1.26	1.13	1.26	-28.409%	28	7,626	-8.730%
2025-04-22	1.80	1.83	1.73	1.76	-16.981%	55	7,634	-34.659%
2025-04-21	1.82	2.18	1.74	2.12	+46.207%	67	7,635	-45.755%
2025-04-17	1.31	1.52	1.31	1.45	+12.403%	79	7,593	-20.690%
2025-04-16	1.49	1.49	1.25	1.29	-11.644%	16	7,593	-10.853%
2025-04-15	1.77	1.77	1.46	1.46	-16.092%	79	7,593	-21.233%
2025-04-14	1.82	1.92	1.74	1.74	-19.070%	23	7,651	-33.908%
2025-04-11	2.70	3.25	2.15	2.15	-4.444%	142	7,646	-46.512%
2025-04-10	1.64	2.27	1.64	2.25	+59.574%	16	7,631	-48.889%
2025-04-09	2.04	2.75	1.41	1.41	-3.425%	154	7,629	-18.440%
2025-04-08	0.93	1.49	0.93	1.46	+60.440%	25	7,729	-21.233%
2025-04-07	0.78	1.04	0.67	0.91	+116.667%	176	7,737	+26.374%
2025-04-04	0.32	0.42	0.32	0.42	+27.273%	10	7,733	+173.810%
2025-04-03	0.30	0.33	0.30	0.33	+6.452%	101	7,736	+248.485%
2025-04-02	0.31	0.31	0.31	0.31	-39.216%	3	7,635	+270.968%
2025-03-31	0.51	0.51	0.51	0.51	-30.137%	2	7,635	+125.490%
2025-03-27	0.70	0.73	0.70	0.73	+21.667%	7	7,635	+57.534%
2025-03-26	0.62	0.62	0.60	0.60	+17.647%	11	7,633	+91.667%
2025-03-25	0.56	0.56	0.51	0.51	-5.556%	24	7,622	+125.490%
2025-03-24	0.51	0.54	0.51	0.54	+12.500%	5	7,617	+112.963%
2025-03-21	0.46	0.48	0.46	0.48	+11.628%	12	7,612	+139.583%
2025-03-20	0.35	0.43	0.35	0.43	-4.444%	6	7,612	+167.442%
2025-03-19	0.45	0.45	0.45	0.45	-26.230%	1	7,612	+155.556%
2025-03-18	0.62	0.62	0.61	0.61	-14.085%	10	7,611	+88.525%
2025-03-14	0.69	0.72	0.69	0.71	+2.899%	108	7,601	+61.972%
2025-03-13	0.73	0.73	0.69	0.69	-9.211%	39	7,601	+66.667%
2025-03-12	0.76	0.76	0.76	0.76	+2.703%	1	7,601	+51.316%
2025-03-11	0.66	0.74	0.66	0.74	+34.545%	8	7,600	+55.405%
2025-03-10	0.55	0.55	0.55	0.55	-16.667%	20	7,597	+109.091%
2025-03-06	0.66	0.66	0.66	0.66	+10.000%	9	7,605	+74.242%
2025-03-05	0.57	0.60	0.57	0.60	+22.449%	1,863	7,605	+91.667%
2025-03-04	0.49	0.49	0.49	0.49	+19.512%	1	7,604	+134.694%
2025-03-03	0.47	0.47	0.39	0.41	-6.818%	5,023	7,605	+180.488%
2025-02-28	0.50	0.52	0.44	0.44	-21.429%	3,918	2,866	+161.364%
2025-02-27	0.53	0.56	0.53	0.56	+14.286%	474	1,073	+105.357%
2025-02-26	0.50	0.50	0.49	0.49	-20.968%	2	684	+134.694%
2025-02-25	0.62	0.63	0.62	0.62	-32.609%	211	823	+85.484%
2025-02-21	0.94	0.94	0.91	0.92	-14.019%	20	823	+25.000%
2025-02-20	1.07	1.07	1.07	1.07	-13.710%	1	820	+7.477%
2025-02-19	1.24	1.24	1.24	1.24	+25.253%	4	820	-7.258%
2025-02-14	0.86	0.99	0.86	0.99	-4.808%	6	816	+16.162%
2025-02-13	1.11	1.11	1.04	1.04	-3.704%	3	813	+10.577%
2025-02-10	1.08	1.08	1.08	1.08	+10.204%	1	813	+6.481%
2025-02-05	0.99	0.99	0.98	0.98	-33.333%	16	813	+17.347%
2025-02-04	1.47	1.47	1.47	1.47	+21.488%	29	813	-21.769%
2025-02-03	1.21	1.21	1.21	1.21	-12.950%	1	813	-4.959%
2025-01-31	1.39	1.39	1.39	1.39	-4.138%	2	813	-17.266%
2025-01-29	1.45	1.45	1.45	1.45	-4.605%	3	813	-20.690%
2025-01-27	1.52	1.52	1.52	1.52	-15.084%	2	813	-24.342%
2025-01-24	1.79	1.79	1.79	1.79	+2.874%	2	814	-35.754%
2025-01-22	1.74	1.74	1.74	1.74	-4.396%	5	813	-33.908%
2025-01-21	1.81	1.82	1.80	1.82	-11.220%	46	750	-36.813%
2025-01-17	1.94	2.05	1.93	2.05	-5.963%	64	750	-43.902%
2025-01-16	2.18	2.18	2.18	2.18	+3.318%	8	750	-47.248%
2025-01-15	2.03	2.11	2.03	2.11	-24.911%	49	746	-45.498%
2025-01-14	2.84	2.84	2.79	2.81	+2.930%	14	758	-59.075%
2025-01-13	2.64	2.73	2.64	2.73	+1.111%	8	749	-57.875%
2025-01-10	2.65	2.70	2.65	2.70	+1.124%	132	750	-57.407%
2025-01-08	2.55	2.67	2.55	2.67	+8.097%	110	680	-56.929%
2025-01-07	2.38	2.48	2.38	2.47	+12.785%	300	680	-53.441%
2025-01-06	2.15	2.19	2.11	2.19	+10.050%	102	719	-47.489%
2024-12-31	1.99	1.99	1.99	1.99	-2.451%	100	817	-42.211%
2024-12-24	2.04	2.04	2.04	2.04	+2.000%	3	817	-43.627%
2024-12-23	2.00	2.00	2.00	2.00	+12.360%	10	817	-42.500%
2024-12-20	1.78	1.78	1.78	1.78	-7.772%	1	817	-35.393%
2024-12-19	1.99	2.04	1.90	1.93	+41.912%	660	817	-40.415%
2024-12-18	1.35	1.37	1.35	1.36	0.000%	20	1,079	-15.441%
2024-12-13	1.36	1.36	1.36	1.36	+28.302%	20	1,059	-15.441%
2024-12-12	1.06	1.06	1.06	1.06	+13.978%	2	1,059	+8.491%
2024-12-11	0.85	0.93	0.85	0.93	+9.412%	3	1,057	+23.656%
2024-12-10	0.85	0.85	0.85	0.85	-15.000%	1	1,057	+35.294%
2024-12-04	1.00	1.00	1.00	1.00	+16.279%	1	1,057	+15.000%
2024-12-02	0.85	0.86	0.85	0.86	-13.131%	7	1,057	+33.721%
2024-11-27	0.99	0.99	0.99	0.99	-13.913%	1	1,053	+16.162%
2024-11-25	1.15	1.15	1.15	1.15	-29.012%	2	1,053	0.000%
2024-11-20	1.62	1.62	1.62	1.62	-14.286%	2	1,054	-29.012%
2024-11-18	1.89	1.89	1.89	1.89	+5.587%	1	1,052	-39.153%
2024-11-15	1.79	1.79	1.79	1.79	+7.186%	2	1,051	-35.754%
2024-11-14	1.67	1.67	1.67	1.67	+6.369%	5	1,051	-31.138%
2024-11-13	1.57	1.57	1.57	1.57	+19.847%	1	1,046	-26.752%
2024-11-11	1.35	1.35	1.30	1.31	0.000%	48	1,046	-12.214%
2024-11-08	1.31	1.31	1.31	1.31	-30.688%	4	1,021	-12.214%
2024-11-01	1.89	1.89	1.89	1.89	+12.500%	2	1,021	-39.153%
2024-10-24	1.68	1.68	1.68	1.68	-6.145%	2	1,021	-31.548%
2024-10-23	1.79	1.79	1.79	1.79	+1.130%	4	1,021	-35.754%
2024-10-22	1.77	1.77	1.77	1.77	+4.118%	10	1,017	-35.028%
2024-10-21	1.65	1.70	1.65	1.70	+22.302%	3	1,017	-32.353%
2024-10-14	1.39	1.39	1.39	1.39	+37.624%	10	1,016	-17.266%
2024-10-07	1.01	1.01	1.01	1.01	+31.169%	10	1,006	+13.861%
2024-10-02	0.78	0.80	0.77	0.77	+20.313%	800	1,006	+49.351%
2024-10-01	0.63	0.64	0.63	0.64	-8.571%	200	214	+79.688%
2024-09-23	0.69	0.70	0.69	0.70	+7.692%	10	14	+64.286%
2024-08-26	0.65	0.65	0.65	0.65	-24.419%	2	4	+76.923%
2024-08-19	0.86	0.86	0.86	0.86	0.000%	4	2	+33.721%