Dark

TLT20251017P85
TLT Oct 17 2025 85.00 Put (TLT251017P00085000)
option OPRA

EOD

May 15, 2025

3.11-7.988%(-0.27)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	3.27	3.27	3.08	3.11	-7.988%	55	2,408	0.000%
2025-05-14	3.14	3.45	3.14	3.38	+9.032%	100	2,404	-7.988%
2025-05-13	3.05	3.22	3.05	3.10	+9.541%	38	2,392	+0.323%
2025-05-12	2.82	2.85	2.71	2.83	+2.909%	120	2,357	+9.894%
2025-05-09	2.75	2.75	2.75	2.75	0.000%	4	2,337	+13.091%
2025-05-08	2.47	2.75	2.47	2.75	+0.365%	105	2,335	+13.091%
2025-05-06	2.97	2.97	2.73	2.74	-1.439%	36	2,334	+13.504%
2025-05-05	2.80	2.88	2.74	2.78	+6.107%	203	2,318	+11.871%
2025-05-02	2.55	2.63	2.55	2.62	+14.410%	288	2,273	+18.702%
2025-05-01	2.29	2.29	2.29	2.29	+5.046%	50	2,266	+35.808%
2025-04-30	2.25	2.25	2.18	2.18	+2.830%	17	2,216	+42.661%
2025-04-29	2.09	2.14	2.09	2.12	-12.033%	35	2,206	+46.698%
2025-04-28	2.34	2.41	2.34	2.41	-3.984%	62	2,206	+29.046%
2025-04-25	2.57	2.57	2.51	2.51	-8.394%	12	2,202	+23.904%
2025-04-24	2.81	2.82	2.74	2.74	-16.970%	4	2,205	+13.504%
2025-04-23	3.30	3.30	3.30	3.30	-12.000%	150	2,204	-5.758%
2025-04-22	3.57	3.75	3.57	3.75	-8.759%	12	2,203	-17.067%
2025-04-21	3.80	4.11	3.63	4.11	+23.795%	22	2,193	-24.331%
2025-04-17	3.31	3.32	3.31	3.32	+9.571%	9	2,195	-6.325%
2025-04-16	3.05	3.05	3.03	3.03	-7.903%	6	2,195	+2.640%
2025-04-15	3.70	3.70	3.29	3.29	-10.840%	80	2,196	-5.471%
2025-04-14	3.55	4.00	3.55	3.69	-26.494%	234	2,196	-15.718%
2025-04-11	4.95	5.30	4.85	5.02	+25.500%	212	2,107	-38.048%
2025-04-10	3.85	4.25	3.85	4.00	+12.676%	23	2,183	-22.250%
2025-04-09	4.00	4.80	3.05	3.55	+15.635%	30	2,202	-12.394%
2025-04-08	2.37	3.07	2.30	3.07	+25.820%	121	2,200	+1.303%
2025-04-07	1.67	2.44	1.67	2.44	+100.000%	147	2,189	+27.459%
2025-04-04	1.18	1.22	1.18	1.22	-0.813%	24	2,252	+154.918%
2025-04-03	1.20	1.23	1.20	1.23	-17.450%	20	2,263	+152.846%
2025-04-02	1.39	1.49	1.39	1.49	+10.370%	25	2,278	+108.725%
2025-04-01	1.35	1.35	1.35	1.35	-14.557%	5	2,253	+130.370%
2025-03-31	1.58	1.58	1.58	1.58	-11.732%	5	2,248	+96.835%
2025-03-28	1.85	1.85	1.79	1.79	-9.596%	18	2,243	+73.743%
2025-03-26	1.98	1.98	1.98	1.98	+9.392%	2	2,248	+57.071%
2025-03-25	1.85	1.85	1.81	1.81	-2.162%	5	2,246	+71.823%
2025-03-24	1.67	1.87	1.67	1.85	+20.130%	42	2,244	+68.108%
2025-03-21	1.54	1.54	1.54	1.54	+1.987%	10	2,208	+101.948%
2025-03-20	1.33	1.51	1.33	1.51	-13.714%	46	2,208	+105.960%
2025-03-19	1.75	1.75	1.75	1.75	-5.914%	1	2,163	+77.714%
2025-03-18	1.90	1.90	1.86	1.86	-6.061%	6	2,162	+67.204%
2025-03-12	2.02	2.02	1.95	1.98	-0.503%	21	2,156	+57.071%
2025-03-11	1.80	1.99	1.76	1.99	+17.751%	44	2,135	+56.281%
2025-03-10	1.69	1.70	1.66	1.69	-14.646%	43	2,096	+84.024%
2025-03-07	1.82	1.98	1.79	1.98	+7.609%	78	2,116	+57.071%
2025-03-06	1.98	2.06	1.84	1.84	+9.524%	33	2,046	+69.022%
2025-03-05	1.47	1.68	1.37	1.68	+12.000%	56	2,046	+85.119%
2025-03-04	1.45	1.50	1.45	1.50	-0.662%	7	2,013	+107.333%
2025-02-28	1.51	1.51	1.50	1.51	-5.031%	46	2,010	+105.960%
2025-02-27	1.56	1.60	1.56	1.59	+5.298%	20	1,987	+95.597%
2025-02-26	1.61	1.61	1.50	1.51	-14.205%	52	1,967	+105.960%
2025-02-25	1.80	1.80	1.72	1.76	-14.146%	350	1,985	+76.705%
2025-02-24	2.05	2.05	2.05	2.05	-20.849%	10	1,985	+51.707%
2025-02-20	2.59	2.59	2.59	2.59	-5.818%	9	1,994	+20.077%
2025-02-19	2.74	2.75	2.74	2.75	+5.364%	100	1,994	+13.091%
2025-02-18	2.53	2.61	2.53	2.61	+1.163%	2	1,994	+19.157%
2025-02-13	2.59	2.59	2.57	2.58	-17.042%	205	1,900	+20.543%
2025-02-12	3.05	3.19	3.00	3.11	+19.157%	8	1,900	0.000%
2025-02-11	2.61	2.61	2.61	2.61	+10.593%	1	1,904	+19.157%
2025-02-10	2.37	2.37	2.36	2.36	-3.673%	120	1,904	+31.780%
2025-02-07	2.47	2.47	2.43	2.45	+11.364%	16	1,903	+26.939%
2025-02-05	2.30	2.30	2.20	2.20	-19.708%	15	1,903	+41.364%
2025-02-04	2.74	2.74	2.74	2.74	+1.859%	2	1,907	+13.504%
2025-02-03	2.63	2.69	2.63	2.69	-2.182%	9	1,905	+15.613%
2025-01-31	2.71	2.75	2.71	2.75	-3.846%	602	1,905	+13.091%
2025-01-29	2.86	2.86	2.86	2.86	-6.230%	4	1,925	+8.741%
2025-01-28	3.08	3.08	3.05	3.05	+2.349%	4	1,921	+1.967%
2025-01-27	2.98	2.98	2.98	2.98	-12.610%	1	1,925	+4.362%
2025-01-23	3.35	3.44	3.35	3.41	+11.803%	1,077	1,925	-8.798%
2025-01-22	3.05	3.05	3.05	3.05	-13.352%	1	1,385	+1.967%
2025-01-17	3.45	3.52	3.45	3.52	-2.222%	6	1,384	-11.648%
2025-01-16	3.76	3.76	3.60	3.60	-3.743%	7	1,384	-13.611%
2025-01-15	3.60	3.74	3.55	3.74	-15.576%	10	1,380	-16.845%
2025-01-14	4.43	4.43	4.43	4.43	+2.074%	1	1,379	-29.797%
2025-01-13	4.34	4.34	4.34	4.34	-0.230%	1	1,378	-28.341%
2025-01-10	4.25	4.35	4.25	4.35	+2.353%	604	1,377	-28.506%
2025-01-08	4.10	4.25	4.09	4.25	+7.323%	21	1,268	-26.824%
2025-01-07	3.65	3.96	3.65	3.96	+10.000%	9	1,268	-21.465%
2025-01-06	3.55	3.60	3.50	3.60	+9.091%	8	1,261	-13.611%
2025-01-03	3.30	3.30	3.30	3.30	-2.941%	64	1,261	-5.758%
2025-01-02	3.40	3.40	3.40	3.40	+4.615%	4	1,261	-8.529%
2024-12-30	3.25	3.25	3.25	3.25	-7.143%	1	1,257	-4.308%
2024-12-27	3.50	3.50	3.50	3.50	+2.339%	20	1,257	-11.143%
2024-12-26	3.42	3.42	3.42	3.42	+9.968%	1	1,267	-9.064%
2024-12-23	3.11	3.11	3.11	3.11	+4.362%	1	1,266	0.000%
2024-12-20	2.98	2.98	2.98	2.98	-5.397%	1	1,265	+4.362%
2024-12-19	3.25	3.35	3.15	3.15	+18.868%	8	1,264	-1.270%
2024-12-18	2.65	2.65	2.65	2.65	+7.724%	2	1,256	+17.358%
2024-12-17	2.46	2.46	2.46	2.46	-1.205%	1	1,254	+26.423%
2024-12-16	2.49	2.49	2.49	2.49	+23.267%	3	1,254	+24.900%
2024-12-12	2.05	2.05	2.02	2.02	+7.447%	21	1,252	+53.960%
2024-12-11	1.88	1.88	1.88	1.88	+6.818%	10	1,251	+65.426%
2024-12-10	1.74	1.76	1.74	1.76	+4.762%	3	1,237	+76.705%
2024-12-09	1.67	1.70	1.67	1.68	+5.000%	106	1,234	+85.119%
2024-12-06	1.50	1.63	1.50	1.60	+1.266%	122	1,148	+94.375%
2024-12-05	1.65	1.65	1.58	1.58	-15.508%	11	1,087	+96.835%
2024-12-04	1.87	1.87	1.87	1.87	+6.250%	2	1,096	+66.310%
2024-12-03	1.69	1.76	1.67	1.76	+2.924%	22	1,094	+76.705%
2024-12-02	1.71	1.71	1.71	1.71	-6.044%	1	1,092	+81.871%
2024-11-29	1.80	1.83	1.80	1.82	-5.208%	22	1,091	+70.879%
2024-11-27	1.92	1.92	1.92	1.92	-7.246%	10	1,080	+61.979%
2024-11-26	2.16	2.16	2.07	2.07	-3.721%	62	1,080	+50.242%
2024-11-25	2.21	2.21	2.15	2.15	-19.776%	2	1,018	+44.651%
2024-11-22	2.68	2.68	2.68	2.68	-3.943%	20	1,020	+16.045%
2024-11-20	2.79	2.79	2.79	2.79	-2.448%	1,000	1,010	+11.470%
2024-11-18	3.04	3.05	2.86	2.86	-7.742%	7	10	+8.741%
2024-11-15	3.10	3.10	3.10	3.10	+12.727%	2	3	+0.323%
2024-11-14	2.75	2.75	2.75	2.75	0.000%	4	0	+13.091%