Dark

TLT20251017P80
TLT Oct 17 2025 80.00 Put (TLT251017P00080000)
option OPRA

EOD

May 15, 2025

1.50-9.091%(-0.15)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.64	1.64	1.46	1.50	-9.091%	44	6,616	0.000%
2025-05-14	1.43	1.65	1.43	1.65	+14.583%	53	6,587	-9.091%
2025-05-13	1.25	1.45	1.25	1.44	+17.073%	714	6,615	+4.167%
2025-05-12	1.31	1.31	1.17	1.23	-1.600%	55	5,940	+21.951%
2025-05-09	1.30	1.30	1.24	1.25	+5.042%	224	5,908	+20.000%
2025-05-08	1.14	1.20	1.14	1.19	+0.847%	28	5,905	+26.050%
2025-05-07	1.20	1.20	1.14	1.18	-9.231%	25	5,904	+27.119%
2025-05-06	1.33	1.33	1.30	1.30	0.000%	14	5,906	+15.385%
2025-05-05	1.35	1.35	1.30	1.30	+7.438%	12	5,904	+15.385%
2025-05-02	1.21	1.21	1.15	1.21	+8.036%	22	5,893	+23.967%
2025-05-01	1.05	1.15	1.05	1.12	+12.000%	13	5,882	+33.929%
2025-04-30	1.03	1.06	1.00	1.00	+2.041%	43	5,884	+50.000%
2025-04-29	1.06	1.06	0.97	0.98	-7.547%	31	5,859	+53.061%
2025-04-28	1.20	1.20	1.06	1.06	-13.821%	40	5,831	+41.509%
2025-04-25	1.21	1.23	1.16	1.23	-6.107%	390	5,804	+21.951%
2025-04-24	1.36	1.41	1.31	1.31	-21.084%	250	5,685	+14.504%
2025-04-23	1.41	1.66	1.40	1.66	-14.433%	13	5,707	-9.639%
2025-04-22	1.91	1.94	1.91	1.94	-15.652%	110	5,704	-22.680%
2025-04-21	2.00	2.30	2.00	2.30	+32.948%	299	5,721	-34.783%
2025-04-17	1.63	1.74	1.63	1.73	+4.848%	27	5,559	-13.295%
2025-04-16	1.75	1.75	1.56	1.65	-4.070%	11	5,559	-9.091%
2025-04-15	2.10	2.10	1.69	1.72	-25.541%	4,976	5,550	-12.791%
2025-04-14	2.35	2.35	2.07	2.31	+2.667%	70	1,290	-35.065%
2025-04-11	2.82	2.84	2.25	2.25	+1.810%	30	1,244	-33.333%
2025-04-10	1.91	2.49	1.91	2.21	+28.488%	153	1,238	-32.127%
2025-04-09	2.18	2.89	1.72	1.72	+8.176%	449	1,237	-12.791%
2025-04-08	1.60	1.60	1.59	1.59	+43.243%	2	1,363	-5.660%
2025-04-07	0.71	1.12	0.71	1.11	+109.434%	491	1,363	+35.135%
2025-04-04	0.41	0.53	0.41	0.53	+12.766%	784	1,270	+183.019%
2025-04-03	0.42	0.47	0.42	0.47	-17.544%	13	1,130	+219.149%
2025-04-02	0.57	0.57	0.57	0.57	+16.327%	15	1,140	+163.158%
2025-04-01	0.49	0.49	0.49	0.49	-10.909%	1	1,125	+206.122%
2025-03-31	0.55	0.55	0.55	0.55	-15.385%	10	1,125	+172.727%
2025-03-28	0.68	0.68	0.65	0.65	-20.732%	10,050	1,135	+130.769%
2025-03-27	0.82	0.82	0.82	0.82	+13.889%	3	6,152	+82.927%
2025-03-26	0.76	0.76	0.72	0.72	+4.348%	3	6,155	+108.333%
2025-03-24	0.69	0.69	0.69	0.69	+11.290%	3	6,155	+117.391%
2025-03-21	0.59	0.63	0.59	0.62	+5.085%	134	6,157	+141.935%
2025-03-20	0.54	0.59	0.52	0.59	0.000%	5,021	11,106	+154.237%
2025-03-19	0.59	0.59	0.59	0.59	-14.493%	10	11,113	+154.237%
2025-03-17	0.70	0.70	0.69	0.69	-19.767%	201	11,115	+117.391%
2025-03-13	0.86	0.86	0.86	0.86	+4.878%	60	11,091	+74.419%
2025-03-12	0.82	0.82	0.82	0.82	-2.381%	5	11,091	+82.927%
2025-03-11	0.82	0.84	0.82	0.84	+20.000%	150	11,096	+78.571%
2025-03-10	0.68	0.70	0.68	0.70	-13.580%	8	11,040	+114.286%
2025-03-07	0.69	0.81	0.69	0.81	0.000%	478	11,035	+85.185%
2025-03-06	0.79	0.81	0.79	0.81	+28.571%	41	10,961	+85.185%
2025-03-05	0.58	0.63	0.58	0.63	+1.613%	12	10,961	+138.095%
2025-03-04	0.55	0.62	0.55	0.62	+14.815%	5	10,970	+141.935%
2025-03-03	0.56	0.56	0.50	0.54	-5.263%	246	10,971	+177.778%
2025-02-28	0.59	0.62	0.57	0.57	-10.938%	72	11,045	+163.158%
2025-02-27	0.66	0.66	0.63	0.64	+6.667%	81	11,040	+134.375%
2025-02-26	0.66	0.66	0.60	0.60	-13.043%	22	10,999	+150.000%
2025-02-25	0.74	0.76	0.69	0.69	-19.767%	165	11,006	+117.391%
2025-02-24	0.98	0.98	0.84	0.86	-13.131%	88	11,008	+74.419%
2025-02-21	0.99	0.99	0.99	0.99	-12.389%	2	10,973	+51.515%
2025-02-20	1.14	1.14	1.13	1.13	-5.833%	2	10,973	+32.743%
2025-02-19	1.24	1.24	1.20	1.20	+1.695%	10,001	10,971	+25.000%
2025-02-18	1.11	1.18	1.11	1.18	+15.686%	69	970	+27.119%
2025-02-14	1.02	1.02	1.02	1.02	-8.929%	2	970	+47.059%
2025-02-13	1.20	1.20	1.12	1.12	-21.127%	7	965	+33.929%
2025-02-12	1.36	1.42	1.36	1.42	+25.664%	5	965	+5.634%
2025-02-10	1.13	1.13	1.13	1.13	+6.604%	5	970	+32.743%
2025-02-07	1.07	1.07	1.06	1.06	+9.278%	6	967	+41.509%
2025-02-06	0.97	0.97	0.97	0.97	-3.000%	1	967	+54.639%
2025-02-05	1.04	1.04	1.00	1.00	-23.664%	7	967	+50.000%
2025-02-03	1.25	1.31	1.25	1.31	-1.504%	53	970	+14.504%
2025-01-31	1.27	1.33	1.27	1.33	+1.527%	12	952	+12.782%
2025-01-30	1.31	1.31	1.31	1.31	+0.769%	10	952	+14.504%
2025-01-29	1.30	1.30	1.30	1.30	-10.345%	20	952	+15.385%
2025-01-28	1.44	1.50	1.43	1.45	-0.685%	89	942	+3.448%
2025-01-27	1.47	1.47	1.46	1.46	-10.976%	20	900	+2.740%
2025-01-24	1.64	1.64	1.64	1.64	-8.380%	4	895	-8.537%
2025-01-23	1.79	1.79	1.78	1.79	+12.579%	17	894	-16.201%
2025-01-22	1.61	1.62	1.59	1.59	-2.454%	38	887	-5.660%
2025-01-21	1.61	1.63	1.61	1.63	-19.307%	3	853	-7.975%
2025-01-16	2.02	2.02	2.02	2.02	+4.124%	5	853	-25.743%
2025-01-15	1.94	1.94	1.94	1.94	-14.159%	3	853	-22.680%
2025-01-13	2.26	2.26	2.26	2.26	-3.419%	1	851	-33.628%
2025-01-10	2.26	2.35	2.26	2.34	+4.464%	44	851	-35.897%
2025-01-08	2.14	2.24	2.14	2.24	+8.213%	4	829	-33.036%
2025-01-07	2.00	2.10	2.00	2.07	+22.485%	149	829	-27.536%
2025-01-02	1.69	1.69	1.69	1.69	-2.312%	1	745	-11.243%
2024-12-31	1.56	1.73	1.56	1.73	+4.217%	4	745	-13.295%
2024-12-26	1.67	1.67	1.66	1.66	-3.488%	4	745	-9.639%
2024-12-23	1.65	1.72	1.65	1.72	+0.585%	2	741	-12.791%
2024-12-19	1.71	1.78	1.66	1.71	+19.580%	33	740	-12.281%
2024-12-18	1.22	1.43	1.22	1.43	+16.260%	9	713	+4.895%
2024-12-16	1.23	1.23	1.23	1.23	-4.651%	1	704	+21.951%
2024-12-13	1.29	1.29	1.29	1.29	+51.765%	2	704	+16.279%
2024-12-11	0.85	0.85	0.85	0.85	+2.410%	3	703	+76.471%
2024-12-10	0.83	0.83	0.83	0.83	+6.410%	1	703	+80.723%
2024-12-09	0.81	0.81	0.78	0.78	+6.849%	504	703	+92.308%
2024-12-06	0.73	0.73	0.73	0.73	-8.750%	6	896	+105.479%
2024-12-04	0.95	0.95	0.80	0.80	-10.112%	501	893	+87.500%
2024-12-03	0.89	0.89	0.89	0.89	+4.706%	1	393	+68.539%
2024-12-02	0.94	0.94	0.85	0.85	-5.556%	202	393	+76.471%
2024-11-29	0.90	0.91	0.90	0.90	-8.163%	624	393	+66.667%
2024-11-27	0.98	0.98	0.98	0.98	-31.944%	501	2	+53.061%
2024-11-19	1.44	1.44	1.44	1.44	-17.714%	1	2	+4.167%
2024-11-18	1.73	1.75	1.73	1.75	0.000%	2	1	-14.286%