Dark

TLT20250815P85
TLT Aug 15 2025 85.00 Put (TLT250815P00085000)
option OPRA

EOD

May 15, 2025

2.26-17.518%(-0.48)2,208

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	2.54	2.61	2.23	2.26	-17.518%	2,208	8,689	0.000%
2025-05-14	2.34	2.75	2.31	2.74	+16.596%	3,141	6,692	-17.518%
2025-05-13	2.11	2.43	2.11	2.35	+11.905%	651	4,732	-3.830%
2025-05-12	2.05	2.10	1.95	2.10	+6.599%	601	4,189	+7.619%
2025-05-09	2.00	2.00	1.92	1.97	-0.505%	1,104	3,617	+14.721%
2025-05-08	1.68	2.01	1.68	1.98	+17.160%	351	3,070	+14.141%
2025-05-07	1.75	1.75	1.69	1.69	-15.500%	7	2,769	+33.728%
2025-05-06	2.17	2.25	1.99	2.00	-1.961%	789	2,764	+13.000%
2025-05-05	2.11	2.18	2.04	2.04	+6.250%	64	3,202	+10.784%
2025-05-02	1.75	1.94	1.75	1.92	+10.983%	620	3,191	+17.708%
2025-05-01	1.60	1.73	1.60	1.73	+10.897%	12	3,169	+30.636%
2025-04-30	1.68	1.68	1.56	1.56	+8.333%	20	3,177	+44.872%
2025-04-29	1.52	1.52	1.44	1.44	-9.434%	15	3,171	+56.944%
2025-04-28	1.72	1.72	1.59	1.59	-8.621%	14	3,172	+42.138%
2025-04-25	1.83	1.83	1.74	1.74	-20.909%	40	3,184	+29.885%
2025-04-24	2.22	2.22	2.20	2.20	-14.063%	72	3,176	+2.727%
2025-04-23	2.02	2.56	1.96	2.56	-10.175%	91	3,177	-11.719%
2025-04-22	2.84	2.89	2.83	2.85	-14.414%	26	3,156	-20.702%
2025-04-21	2.92	3.39	2.92	3.33	+31.621%	30	3,139	-32.132%
2025-04-17	2.30	2.54	2.30	2.53	+11.947%	439	3,156	-10.672%
2025-04-16	2.46	2.46	2.24	2.26	-8.871%	70	3,156	0.000%
2025-04-15	2.86	2.86	2.48	2.48	-12.676%	15	3,156	-8.871%
2025-04-14	2.95	3.16	2.84	2.84	-14.458%	37	3,155	-20.423%
2025-04-11	3.80	4.40	3.16	3.32	-0.599%	274	3,159	-31.928%
2025-04-10	2.64	3.50	2.64	3.34	+39.167%	37	3,232	-32.335%
2025-04-09	3.41	4.10	2.40	2.40	-10.112%	169	3,199	-5.833%
2025-04-08	1.73	2.67	1.64	2.67	+65.839%	1,101	3,267	-15.356%
2025-04-07	1.11	1.79	1.11	1.61	+109.091%	101	2,897	+40.373%
2025-04-04	0.65	0.80	0.63	0.77	-6.098%	184	2,946	+193.506%
2025-04-03	0.73	0.83	0.69	0.82	-8.889%	311	2,926	+175.610%
2025-04-02	0.75	0.94	0.75	0.90	+8.434%	71	2,936	+151.111%
2025-04-01	0.83	0.83	0.83	0.83	-20.952%	5	2,969	+172.289%
2025-03-31	1.02	1.06	1.02	1.05	-11.765%	80	2,964	+115.238%
2025-03-28	1.16	1.19	1.16	1.19	-20.667%	40	2,939	+89.916%
2025-03-27	1.46	1.50	1.46	1.50	+10.294%	9	2,924	+50.667%
2025-03-26	1.39	1.39	1.35	1.36	+14.286%	24	2,915	+66.176%
2025-03-25	1.19	1.19	1.19	1.19	-4.032%	10	2,891	+89.916%
2025-03-24	1.22	1.24	1.20	1.24	+24.000%	35	2,881	+82.258%
2025-03-21	0.99	1.00	0.99	1.00	+5.263%	10	2,857	+126.000%
2025-03-20	0.85	0.95	0.85	0.95	-6.863%	101	2,856	+137.895%
2025-03-19	1.21	1.21	1.02	1.02	-22.727%	6	2,857	+121.569%
2025-03-18	1.35	1.35	1.32	1.32	+12.821%	7	2,853	+71.212%
2025-03-17	1.32	1.32	1.17	1.17	-22.000%	106	2,847	+93.162%
2025-03-14	1.50	1.50	1.50	1.50	+2.041%	10	2,842	+50.667%
2025-03-13	1.60	1.60	1.47	1.47	+5.755%	3	2,836	+53.741%
2025-03-11	1.29	1.39	1.29	1.39	+18.803%	6	2,836	+62.590%
2025-03-10	1.17	1.17	1.17	1.17	-7.143%	5	2,831	+93.162%
2025-03-07	1.27	1.27	1.26	1.26	-2.326%	8	2,826	+79.365%
2025-03-06	1.30	1.51	1.29	1.29	+11.207%	115	2,826	+75.194%
2025-03-05	1.14	1.16	1.14	1.16	+26.087%	60	2,842	+94.828%
2025-03-04	0.92	0.92	0.92	0.92	+4.545%	5	2,822	+145.652%
2025-03-03	0.90	0.90	0.85	0.88	-12.871%	9	2,827	+156.818%
2025-02-28	1.07	1.07	1.01	1.01	-9.821%	34	2,824	+123.762%
2025-02-27	1.13	1.13	1.12	1.12	+14.286%	14	2,823	+101.786%
2025-02-26	1.06	1.07	0.98	0.98	-16.949%	99	2,837	+130.612%
2025-02-25	1.21	1.22	1.15	1.18	-19.728%	777	2,746	+91.525%
2025-02-24	1.50	1.56	1.47	1.47	-13.018%	34	1,995	+53.741%
2025-02-21	1.68	1.69	1.68	1.69	-17.961%	8	1,992	+33.728%
2025-02-19	2.06	2.06	2.06	2.06	+3.000%	7	1,988	+9.709%
2025-02-18	1.95	2.00	1.91	2.00	+11.111%	35	1,988	+13.000%
2025-02-14	1.68	1.81	1.66	1.80	-5.263%	62	1,993	+25.556%
2025-02-13	2.12	2.12	1.90	1.90	-25.781%	2	1,991	+18.947%
2025-02-12	2.47	2.58	2.47	2.56	+23.077%	8	1,991	-11.719%
2025-02-11	2.05	2.08	2.05	2.08	+6.667%	2	1,985	+8.654%
2025-02-10	1.95	1.95	1.95	1.95	0.000%	8	1,985	+15.897%
2025-02-07	1.96	1.98	1.93	1.95	+12.069%	146	1,977	+15.897%
2025-02-06	1.68	1.74	1.68	1.74	+4.819%	4	1,977	+29.885%
2025-02-05	1.75	1.75	1.66	1.66	-19.417%	33	1,974	+36.145%
2025-02-03	2.06	2.06	2.06	2.06	-10.435%	1	1,969	+9.709%
2025-01-30	2.16	2.30	2.16	2.30	-9.449%	5	1,968	-1.739%
2025-01-28	2.54	2.54	2.54	2.54	+4.959%	1	1,968	-11.024%
2025-01-27	2.42	2.42	2.42	2.42	-18.792%	1	1,967	-6.612%
2025-01-23	3.10	3.10	2.93	2.98	+9.559%	14	1,967	-24.161%
2025-01-22	2.72	2.72	2.72	2.72	-8.418%	1	1,976	-16.912%
2025-01-17	2.97	2.97	2.97	2.97	-1.980%	8	1,972	-23.906%
2025-01-16	3.33	3.33	3.03	3.03	+1.338%	63	1,972	-25.413%
2025-01-15	3.00	3.00	2.98	2.99	-21.932%	258	1,909	-24.415%
2025-01-14	4.00	4.00	3.83	3.83	-3.769%	17	1,653	-40.992%
2025-01-13	3.85	3.98	3.85	3.98	+2.577%	4	1,636	-43.216%
2025-01-10	3.96	3.96	3.65	3.88	+5.722%	494	1,636	-41.753%
2025-01-08	3.81	3.81	3.67	3.67	+4.857%	35	1,371	-38.420%
2025-01-07	3.50	3.50	3.50	3.50	+11.821%	5	1,371	-35.429%
2025-01-06	3.13	3.13	3.13	3.13	+4.333%	4	1,372	-27.796%
2025-01-02	3.00	3.00	3.00	3.00	+7.527%	1	1,372	-24.667%
2024-12-30	2.79	2.79	2.79	2.79	-8.525%	2	1,371	-18.996%
2024-12-27	3.05	3.05	3.05	3.05	0.000%	6	1,369	-25.902%
2024-12-24	3.10	3.10	3.05	3.05	+21.514%	7	1,371	-25.902%
2024-12-20	2.51	2.51	2.51	2.51	-6.343%	200	1,371	-9.960%
2024-12-19	2.83	2.94	2.67	2.68	+17.031%	41	1,171	-15.672%
2024-12-18	2.29	2.29	2.29	2.29	+11.707%	1	1,172	-1.310%
2024-12-16	2.07	2.07	2.05	2.05	-1.442%	12	1,173	+10.244%
2024-12-13	2.08	2.08	2.08	2.08	+44.444%	2	1,171	+8.654%
2024-12-11	1.41	1.44	1.41	1.44	+5.882%	2	1,171	+56.944%
2024-12-10	1.40	1.40	1.36	1.36	+0.741%	3	1,169	+66.176%
2024-12-09	1.35	1.35	1.35	1.35	+14.407%	2	1,166	+67.407%
2024-12-06	1.18	1.18	1.18	1.18	-3.279%	100	1,164	+91.525%
2024-12-05	1.31	1.31	1.22	1.22	-12.857%	7	1,214	+85.246%
2024-12-03	1.33	1.40	1.33	1.40	-20.904%	5	1,207	+61.429%
2024-11-25	1.77	1.77	1.77	1.77	-22.368%	2	1,204	+27.684%
2024-11-19	2.28	2.28	2.28	2.28	-14.286%	1	1,206	-0.877%
2024-11-18	2.66	2.66	2.66	2.66	+0.758%	10	1,205	-15.038%
2024-11-15	2.64	2.64	2.64	2.64	+41.176%	2	1,205	-14.394%
2024-11-11	1.87	1.87	1.87	1.87	-24.291%	5	1,206	+20.856%
2024-11-06	2.74	2.90	2.46	2.47	+9.778%	11	1,201	-8.502%
2024-11-05	2.25	2.25	2.25	2.25	+2.273%	2	1,192	+0.444%
2024-11-04	2.21	2.21	2.19	2.20	-17.910%	10	1,190	+2.727%
2024-10-29	2.68	2.68	2.68	2.68	+5.929%	1	1,190	-15.672%
2024-10-28	2.60	2.60	2.51	2.53	+3.689%	1,080	1,189	-10.672%
2024-10-23	2.53	2.53	2.41	2.44	+0.412%	42	208	-7.377%
2024-10-22	2.43	2.43	2.43	2.43	+0.413%	10	171	-6.996%
2024-10-21	2.27	2.42	2.27	2.42	+34.444%	79	181	-6.612%
2024-10-17	1.80	1.80	1.80	1.80	+11.801%	3	135	+25.556%
2024-10-15	1.65	1.65	1.61	1.61	-16.146%	4	134	+40.373%
2024-10-14	1.99	1.99	1.92	1.92	+6.667%	7	132	+17.708%
2024-10-11	1.83	1.88	1.80	1.80	+0.559%	14	127	+25.556%
2024-10-10	1.66	1.79	1.66	1.79	+9.816%	6	120	+26.257%
2024-10-08	1.63	1.63	1.63	1.63	+7.947%	1	114	+38.650%
2024-10-07	1.56	1.56	1.49	1.51	+7.857%	19	113	+49.669%
2024-10-04	1.37	1.40	1.34	1.40	+12.000%	12	98	+61.429%
2024-10-03	1.15	1.25	1.15	1.25	+12.613%	14	95	+80.800%
2024-10-02	1.11	1.11	1.11	1.11	+16.842%	2	84	+103.604%
2024-10-01	0.95	0.95	0.95	0.95	-12.037%	4	82	+137.895%
2024-09-30	1.10	1.10	1.08	1.08	0.000%	6	78	+109.259%
2024-09-27	1.08	1.08	1.08	1.08	-5.263%	4	72	+109.259%
2024-09-26	1.11	1.15	1.11	1.14	+3.636%	10	71	+98.246%
2024-09-25	1.07	1.11	1.07	1.10	0.000%	56	61	+105.455%
2024-09-24	1.10	1.10	1.10	1.10	+7.843%	2	5	+105.455%
2024-09-23	1.05	1.05	1.02	1.02	0.000%	2	5	+121.569%
2024-09-20	1.05	1.05	1.02	1.02	0.000%	6	3	+121.569%