Dark

TLT20250815P86
TLT Aug 15 2025 86.00 Put (TLT250815P00086000)
option OPRA

EOD

May 15, 2025

2.79-13.889%(-0.45)135

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	3.00	3.06	2.66	2.79	-13.889%	135	2,816	0.000%
2025-05-14	2.79	3.24	2.79	3.24	+15.302%	226	2,921	-13.889%
2025-05-13	2.61	2.93	2.60	2.81	+9.339%	141	2,922	-0.712%
2025-05-12	2.55	2.57	2.36	2.57	+8.898%	46	2,798	+8.560%
2025-05-09	2.41	2.41	2.31	2.36	+0.426%	150	2,784	+18.220%
2025-05-08	2.03	2.38	2.03	2.35	+11.905%	61	2,727	+18.723%
2025-05-07	2.10	2.11	2.04	2.10	-9.871%	4	2,680	+32.857%
2025-05-06	2.67	2.67	2.33	2.33	-5.668%	92	2,679	+19.742%
2025-05-05	2.56	2.57	2.47	2.47	+9.778%	23	2,590	+12.955%
2025-05-02	2.17	2.30	2.17	2.25	+12.500%	194	2,581	+24.000%
2025-05-01	2.16	2.16	2.00	2.00	+14.286%	169	2,488	+39.500%
2025-04-29	1.72	1.75	1.72	1.75	-9.794%	27	2,395	+59.429%
2025-04-28	2.12	2.12	1.94	1.94	-12.613%	23	2,375	+43.814%
2025-04-25	2.25	2.26	2.22	2.22	-8.264%	800	2,391	+25.676%
2025-04-24	2.60	2.60	2.42	2.42	-10.037%	6	2,757	+15.289%
2025-04-23	2.58	2.69	2.58	2.69	-22.029%	12	2,759	+3.717%
2025-04-22	3.46	3.46	3.30	3.45	-8.971%	30	2,759	-19.130%
2025-04-21	3.30	3.83	3.30	3.79	+29.795%	5	2,748	-26.385%
2025-04-17	2.96	2.96	2.92	2.92	+9.774%	332	3,046	-4.452%
2025-04-16	2.82	2.91	2.66	2.66	-6.667%	36	3,046	+4.887%
2025-04-15	2.84	2.85	2.81	2.85	-17.630%	400	3,011	-2.105%
2025-04-14	3.45	3.46	3.45	3.46	-6.989%	3	3,178	-19.364%
2025-04-11	4.20	4.95	3.72	3.72	-3.876%	1,676	3,178	-25.000%
2025-04-10	3.80	3.87	3.45	3.87	+45.489%	5	2,342	-27.907%
2025-04-09	3.75	4.50	2.66	2.66	-8.276%	88	2,339	+4.887%
2025-04-08	2.02	2.90	1.99	2.90	+50.259%	133	2,313	-3.793%
2025-04-07	1.34	1.93	1.34	1.93	+101.042%	84	2,283	+44.560%
2025-04-04	0.89	0.96	0.89	0.96	-5.882%	104	2,270	+190.625%
2025-04-03	0.91	1.02	0.91	1.02	-8.108%	303	2,292	+173.529%
2025-04-02	0.95	1.11	0.95	1.11	0.000%	6	2,102	+151.351%
2025-04-01	1.11	1.11	1.11	1.11	+3.738%	1	2,102	+151.351%
2025-03-31	1.07	1.07	1.07	1.07	-27.211%	1	2,103	+160.748%
2025-03-28	1.50	1.52	1.46	1.47	-20.541%	3,044	2,103	+89.796%
2025-03-27	1.83	1.85	1.83	1.85	+11.446%	5	2,491	+50.811%
2025-03-26	1.68	1.68	1.66	1.66	+12.925%	6	2,486	+68.072%
2025-03-25	1.47	1.47	1.47	1.47	-8.125%	5	2,485	+89.796%
2025-03-24	1.42	1.60	1.42	1.60	+30.081%	7	2,483	+74.375%
2025-03-21	1.23	1.23	1.23	1.23	+10.811%	16	2,477	+126.829%
2025-03-20	1.11	1.11	1.11	1.11	-30.625%	8	2,477	+151.351%
2025-03-18	1.60	1.60	1.60	1.60	-4.192%	3	2,477	+74.375%
2025-03-13	1.67	1.67	1.67	1.67	-7.222%	2	2,477	+67.066%
2025-03-12	1.80	1.80	1.80	1.80	+4.651%	1	2,477	+55.000%
2025-03-11	1.72	1.72	1.72	1.72	+20.280%	1	2,476	+62.209%
2025-03-10	1.43	1.43	1.43	1.43	-18.286%	1	2,476	+95.105%
2025-03-07	1.48	1.76	1.48	1.75	+10.063%	116	2,476	+59.429%
2025-03-06	1.74	1.82	1.59	1.59	+5.298%	71	2,476	+75.472%
2025-03-05	1.42	1.51	1.42	1.51	+32.456%	88	2,476	+84.768%
2025-03-04	1.07	1.15	1.07	1.14	+6.542%	70	2,494	+144.737%
2025-03-03	1.11	1.11	1.07	1.07	-16.406%	473	2,482	+160.748%
2025-02-28	1.25	1.28	1.25	1.28	+4.065%	14	2,110	+117.969%
2025-02-26	1.29	1.29	1.23	1.23	-14.583%	4	2,109	+126.829%
2025-02-25	1.48	1.50	1.44	1.44	-28.713%	1,555	2,109	+93.750%
2025-02-24	2.02	2.02	2.02	2.02	+1.000%	1	896	+38.119%
2025-02-21	2.00	2.00	2.00	2.00	-13.793%	2	895	+39.500%
2025-02-20	2.34	2.34	2.30	2.32	-5.691%	92	895	+20.259%
2025-02-19	2.46	2.46	2.46	2.46	-3.529%	7	813	+13.415%
2025-02-18	2.28	2.55	2.28	2.55	+18.605%	15	806	+9.412%
2025-02-14	1.96	2.15	1.93	2.15	-7.328%	102	801	+29.767%
2025-02-13	2.40	2.40	2.32	2.32	-20.819%	310	879	+20.259%
2025-02-12	2.93	2.93	2.93	2.93	+32.579%	1	879	-4.778%
2025-02-10	2.21	2.21	2.21	2.21	-3.493%	1	880	+26.244%
2025-02-07	2.23	2.32	2.23	2.29	+14.500%	18	880	+21.834%
2025-02-06	2.00	2.00	2.00	2.00	-2.439%	7	878	+39.500%
2025-02-05	2.11	2.11	2.03	2.05	-22.642%	262	878	+36.098%
2025-02-03	2.66	2.66	2.53	2.65	+1.145%	161	877	+5.283%
2025-01-31	2.62	2.62	2.62	2.62	-2.239%	4	878	+6.489%
2025-01-30	2.69	2.69	2.68	2.68	+1.132%	2	879	+4.104%
2025-01-29	2.59	2.65	2.58	2.65	-10.473%	7	879	+5.283%
2025-01-28	2.96	2.96	2.96	2.96	+3.497%	1	877	-5.743%
2025-01-27	2.86	2.86	2.86	2.86	-17.101%	1	876	-2.448%
2025-01-24	3.45	3.45	3.45	3.45	+1.471%	2	876	-19.130%
2025-01-23	3.45	3.45	3.40	3.40	+10.749%	2	877	-17.941%
2025-01-21	3.15	3.15	3.07	3.07	-9.706%	4	878	-9.121%
2025-01-16	3.40	3.40	3.40	3.40	-1.449%	1	878	-17.941%
2025-01-15	3.51	3.51	3.45	3.45	-20.690%	22	878	-19.130%
2025-01-10	4.35	4.35	4.35	4.35	+6.357%	4	858	-35.862%
2025-01-08	4.35	4.35	4.05	4.09	+2.250%	409	452	-31.785%
2025-01-07	3.85	4.10	3.85	4.00	+11.421%	11	452	-30.250%
2025-01-06	3.60	3.60	3.59	3.59	+7.164%	18	451	-22.284%
2025-01-03	3.35	3.35	3.35	3.35	-1.471%	12	433	-16.716%
2024-12-26	3.40	3.40	3.40	3.40	-2.017%	2	427	-17.941%
2024-12-24	3.51	3.51	3.47	3.47	+5.471%	12	425	-19.597%
2024-12-23	3.07	3.29	3.07	3.29	+4.777%	9	425	-15.198%
2024-12-19	3.13	3.32	3.13	3.14	+30.833%	24	417	-11.146%
2024-12-18	2.42	2.42	2.40	2.40	-1.235%	12	408	+16.250%
2024-12-13	2.32	2.44	2.32	2.43	+44.643%	620	408	+14.815%
2024-12-11	1.68	1.68	1.68	1.68	+5.000%	1	107	+66.071%
2024-12-10	1.64	1.64	1.60	1.60	-20.398%	2	107	+74.375%
2024-11-26	2.01	2.01	2.01	2.01	-23.864%	2	107	+38.806%
2024-11-22	2.64	2.64	2.64	2.64	-2.222%	48	107	+5.682%
2024-11-13	2.58	2.70	2.58	2.70	+20.536%	15	83	+3.333%
2024-11-11	2.24	2.24	2.24	2.24	-26.797%	10	80	+24.554%
2024-11-06	3.06	3.07	3.05	3.06	+9.677%	35	78	-8.824%
2024-10-22	2.79	2.79	2.79	2.79	+2.952%	1	60	0.000%
2024-10-21	2.67	2.71	2.67	2.71	0.000%	59	59	+2.952%