Dark

TLT20250815P93
TLT Aug 15 2025 93.00 Put (TLT250815P00093000)
option OPRA

EOD

May 14, 2025

8.33+5.711%(+0.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	8.33	8.33	8.33	8.33	+5.711%	2	1,382	0.000%
2025-05-13	7.45	7.88	7.45	7.88	+10.986%	5	1,382	+5.711%
2025-05-12	7.14	7.14	7.10	7.10	+5.030%	8	1,377	+17.324%
2025-05-05	6.76	6.76	6.76	6.76	+6.625%	1	1,383	+23.225%
2025-05-02	6.15	6.34	6.15	6.34	+10.261%	72	1,383	+31.388%
2025-05-01	5.75	5.75	5.75	5.75	+11.004%	190	1,348	+44.870%
2025-04-29	5.42	5.42	5.10	5.18	-8.319%	22	1,158	+60.811%
2025-04-28	5.65	5.65	5.65	5.65	-5.990%	1	1,158	+47.434%
2025-04-25	6.03	6.03	6.01	6.01	-7.110%	22	1,158	+38.602%
2025-04-24	6.47	6.47	6.47	6.47	-3.720%	10	1,150	+28.748%
2025-04-23	6.72	6.72	6.72	6.72	-12.157%	2	1,142	+23.958%
2025-04-22	7.65	7.65	7.65	7.65	-4.375%	1	1,144	+8.889%
2025-04-21	7.77	8.00	7.77	8.00	+19.403%	2	1,144	+4.125%
2025-04-17	6.70	6.70	6.70	6.70	-2.190%	2	1,143	+24.328%
2025-04-16	6.85	6.85	6.85	6.85	-19.412%	1	1,143	+21.606%
2025-04-11	8.97	9.44	8.50	8.50	+3.659%	24	1,142	-2.000%
2025-04-10	7.15	8.20	7.15	8.20	+4.459%	10	1,142	+1.585%
2025-04-09	8.27	8.27	7.85	7.85	+52.427%	9	1,141	+6.115%
2025-04-07	4.25	5.60	4.25	5.15	+51.917%	62	1,134	+61.748%
2025-04-04	3.15	3.42	3.15	3.39	-8.625%	203	1,134	+145.723%
2025-04-03	3.45	3.75	3.45	3.71	-9.512%	55	1,118	+124.528%
2025-04-02	3.85	4.10	3.85	4.10	0.000%	14	1,152	+103.171%
2025-04-01	4.10	4.10	4.10	4.10	-29.310%	1	1,152	+103.171%
2025-03-27	5.80	5.80	5.80	5.80	+6.422%	3	1,152	+43.621%
2025-03-26	5.40	5.45	5.40	5.45	+9.000%	19	1,149	+52.844%
2025-03-25	5.00	5.00	5.00	5.00	+1.010%	1	1,145	+66.600%
2025-03-24	5.06	5.07	4.95	4.95	+7.609%	32	1,144	+68.283%
2025-03-21	4.40	4.60	4.40	4.60	+8.235%	144	1,129	+81.087%
2025-03-20	3.85	4.25	3.85	4.25	-19.508%	30	1,150	+96.000%
2025-03-12	5.28	5.28	5.28	5.28	+8.866%	2	1,151	+57.765%
2025-03-11	4.85	4.85	4.85	4.85	+2.105%	1	1,149	+71.753%
2025-03-07	4.75	4.75	4.75	4.75	-2.062%	2	1,148	+75.368%
2025-03-06	5.25	5.25	4.85	4.85	+5.435%	14	1,146	+71.753%
2025-03-05	4.45	4.60	4.45	4.60	+17.949%	42	1,146	+81.087%
2025-03-04	3.72	3.90	3.72	3.90	+1.299%	94	1,104	+113.590%
2025-03-03	3.95	3.95	3.75	3.85	-9.412%	25	1,088	+116.364%
2025-02-28	4.25	4.30	4.25	4.25	+4.938%	186	1,063	+96.000%
2025-02-26	4.05	4.05	4.05	4.05	-12.903%	3	985	+105.679%
2025-02-25	4.60	4.65	4.60	4.65	-14.679%	2	985	+79.140%
2025-02-24	5.45	5.45	5.45	5.45	-0.909%	7	985	+52.844%
2025-02-21	5.50	5.50	5.50	5.50	-11.290%	26	985	+51.455%
2025-02-20	6.20	6.20	6.20	6.20	-5.344%	20	990	+34.355%
2025-02-19	6.55	6.55	6.55	6.55	+6.852%	6	970	+27.176%
2025-02-18	6.13	6.13	6.13	6.13	+5.690%	1	970	+35.889%
2025-02-14	5.80	5.80	5.80	5.80	-4.132%	12	977	+43.621%
2025-02-13	6.04	6.05	6.03	6.05	+2.542%	18	977	+37.686%
2025-02-07	5.90	5.90	5.90	5.90	+10.280%	4	977	+41.186%
2025-02-06	5.35	5.35	5.25	5.35	-1.835%	10	977	+55.701%
2025-02-05	5.45	5.45	5.45	5.45	-14.844%	2	976	+52.844%
2025-02-03	6.40	6.40	6.40	6.40	-9.348%	11	974	+30.156%
2025-01-31	7.06	7.06	7.06	7.06	-2.621%	2	974	+17.989%
2025-01-22	7.25	7.25	7.25	7.25	-6.452%	1	974	+14.897%
2025-01-16	7.75	7.75	7.75	7.75	-16.667%	2	974	+7.484%
2025-01-14	9.30	9.30	9.30	9.30	+6.897%	20	972	-10.430%
2025-01-08	8.70	8.70	8.70	8.70	+2.959%	2	954	-4.253%
2025-01-07	8.35	8.49	8.35	8.45	+19.014%	13	954	-1.420%
2024-12-30	7.10	7.10	7.10	7.10	+0.424%	33	942	+17.324%
2024-12-23	7.07	7.07	7.07	7.07	-0.980%	2	910	+17.822%
2024-12-19	7.14	7.14	7.14	7.14	+17.628%	2	908	+16.667%
2024-12-18	6.07	6.07	6.07	6.07	+9.567%	3	906	+37.232%
2024-12-17	5.55	5.55	5.54	5.54	+10.800%	3	903	+50.361%
2024-12-12	5.00	5.00	5.00	5.00	+14.679%	10	906	+66.600%
2024-12-11	4.36	4.36	4.36	4.36	+5.060%	1	896	+91.055%
2024-12-10	4.20	4.20	4.15	4.15	+15.278%	2	895	+100.723%
2024-12-06	3.60	3.60	3.60	3.60	-14.894%	2	893	+131.389%
2024-11-29	4.23	4.23	4.23	4.23	-27.692%	2	894	+96.927%
2024-11-13	5.85	5.85	5.85	5.85	+16.071%	1	895	+42.393%
2024-11-08	4.90	5.04	4.90	5.04	-20.000%	114	894	+65.278%
2024-11-06	6.30	6.30	6.30	6.30	+21.857%	1	844	+32.222%
2024-11-04	5.17	5.17	5.17	5.17	-12.224%	1	844	+61.122%
2024-11-01	5.89	5.89	5.89	5.89	+12.190%	2	844	+41.426%
2024-10-30	5.25	5.25	5.25	5.25	-5.576%	1	843	+58.667%
2024-10-25	5.18	5.58	5.18	5.56	-1.418%	406	842	+49.820%
2024-10-24	5.64	5.64	5.64	5.64	+1.622%	1	881	+47.695%
2024-10-22	5.70	5.70	5.55	5.55	-1.943%	96	880	+50.090%
2024-10-21	5.15	5.66	5.15	5.66	+24.396%	393	823	+47.173%
2024-10-18	4.55	4.55	4.55	4.55	-4.211%	16	530	+83.077%
2024-10-17	4.47	4.75	4.47	4.75	+1.713%	42	522	+75.368%
2024-10-14	4.80	4.80	4.67	4.67	+4.944%	4	481	+78.373%
2024-10-11	4.67	4.75	4.45	4.45	0.000%	166	481	+87.191%
2024-10-10	4.50	4.51	4.40	4.45	+11.250%	50	398	+87.191%
2024-10-09	4.08	4.08	4.00	4.00	+2.302%	63	349	+108.250%
2024-10-07	3.91	3.91	3.91	3.91	+4.826%	1	286	+113.043%
2024-10-04	3.60	3.73	3.58	3.73	+19.169%	26	286	+123.324%
2024-10-02	3.20	3.20	3.13	3.13	+12.590%	28	275	+166.134%
2024-10-01	2.65	2.78	2.65	2.78	-7.333%	3	247	+199.640%
2024-09-30	2.92	3.00	2.92	3.00	0.000%	117	246	+177.667%
2024-09-27	3.00	3.00	3.00	3.00	-3.846%	110	139	+177.667%
2024-09-26	3.12	3.12	3.12	3.12	+0.645%	1	87	+166.987%
2024-09-25	3.10	3.10	3.10	3.10	+3.333%	2	86	+168.710%
2024-09-24	3.00	3.08	3.00	3.00	+4.167%	3	84	+177.667%
2024-09-23	2.91	3.00	2.85	2.88	+2.128%	79	81	+189.236%
2024-09-20	2.82	2.82	2.82	2.82	-1.053%	2	11	+195.390%
2024-09-19	2.85	2.85	2.85	2.85	0.000%	10	10	+192.281%