Dark

TLT20270115P85
TLT Jan 15 2027 85.00 Put (TLT270115P00085000)
option OPRA

EOD

May 15, 2025

6.60-4.348%(-0.30)401

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	6.82	6.84	6.50	6.60	-4.348%	401	31,384	0.000%
2025-05-14	6.55	6.90	6.55	6.90	+2.985%	77	31,577	-4.348%
2025-05-13	6.45	6.70	6.40	6.70	+3.555%	153	31,548	-1.493%
2025-05-12	6.35	6.47	6.20	6.47	+4.355%	1,062	31,576	+2.009%
2025-05-09	6.33	6.33	6.20	6.20	-1.587%	162	30,820	+6.452%
2025-05-08	6.02	6.30	6.01	6.30	+5.000%	68	30,804	+4.762%
2025-05-07	6.00	6.00	6.00	6.00	-4.762%	6	30,795	+10.000%
2025-05-06	6.63	6.81	6.30	6.30	-1.099%	27	30,795	+4.762%
2025-05-05	6.35	6.57	6.31	6.37	+4.942%	172	30,786	+3.611%
2025-05-02	6.00	6.15	6.00	6.07	+2.707%	280	30,691	+8.731%
2025-05-01	5.90	5.93	5.79	5.91	+7.455%	185	30,587	+11.675%
2025-04-30	5.63	5.63	5.50	5.50	0.000%	4	30,427	+20.000%
2025-04-29	5.57	5.57	5.50	5.50	-6.463%	21	30,425	+20.000%
2025-04-28	5.82	5.90	5.82	5.88	-3.607%	52	30,424	+12.245%
2025-04-25	6.15	6.16	6.00	6.10	-3.175%	90	30,377	+8.197%
2025-04-24	6.50	6.55	6.30	6.30	-6.667%	90	30,376	+4.762%
2025-04-23	6.25	6.90	6.25	6.75	-8.784%	5	30,328	-2.222%
2025-04-22	7.12	7.40	7.11	7.40	-3.394%	43	30,326	-10.811%
2025-04-21	7.00	7.68	7.00	7.66	+13.988%	32	30,295	-13.838%
2025-04-17	6.55	6.95	6.55	6.72	+3.226%	74	30,243	-1.786%
2025-04-16	6.55	6.71	6.34	6.51	-0.611%	60	30,243	+1.382%
2025-04-15	7.01	7.05	6.50	6.55	-6.295%	414	30,214	+0.763%
2025-04-14	6.85	7.25	6.75	6.99	-2.917%	157	30,512	-5.579%
2025-04-11	7.85	8.74	7.10	7.20	-2.041%	4,540	30,559	-8.333%
2025-04-10	6.48	8.64	6.40	7.35	+19.512%	236	28,542	-10.204%
2025-04-09	7.25	7.98	6.10	6.15	-7.100%	709	28,396	+7.317%
2025-04-08	5.70	6.62	5.38	6.62	+14.731%	2,861	28,028	-0.302%
2025-04-07	4.73	5.77	4.65	5.77	+35.765%	765	28,486	+14.385%
2025-04-04	3.85	4.25	3.79	4.25	-0.235%	756	28,262	+55.294%
2025-04-03	4.20	4.30	4.00	4.26	-4.054%	248	28,487	+54.930%
2025-04-02	4.09	4.44	4.09	4.44	+3.981%	96	28,526	+48.649%
2025-04-01	4.35	4.35	4.20	4.27	-11.042%	62	28,557	+54.567%
2025-03-31	4.60	4.86	4.50	4.80	-3.030%	98	28,563	+37.500%
2025-03-28	5.00	5.05	4.95	4.95	-8.333%	710	28,538	+33.333%
2025-03-27	5.43	5.53	5.40	5.40	+0.935%	992	28,566	+22.222%
2025-03-26	5.25	5.40	5.15	5.35	+5.941%	330	28,299	+23.364%
2025-03-25	5.00	5.06	4.94	5.05	-0.786%	18	28,461	+30.693%
2025-03-24	4.90	5.10	4.90	5.09	+7.158%	58	28,454	+29.666%
2025-03-21	4.63	4.75	4.63	4.75	+1.064%	4	28,415	+38.947%
2025-03-20	4.35	4.70	4.35	4.70	+2.174%	105	28,415	+40.426%
2025-03-19	4.70	4.70	4.60	4.60	-6.122%	2	28,416	+43.478%
2025-03-18	4.95	4.98	4.70	4.90	0.000%	10	28,416	+34.694%
2025-03-17	4.90	4.90	4.90	4.90	-4.483%	1	28,408	+34.694%
2025-03-14	5.30	5.30	5.10	5.13	+1.183%	14	28,408	+28.655%
2025-03-13	5.30	5.30	5.07	5.07	-3.429%	5	28,406	+30.178%
2025-03-12	5.10	5.25	5.10	5.25	+3.960%	24	28,406	+25.714%
2025-03-11	4.95	5.05	4.85	5.05	+6.316%	23	28,406	+30.693%
2025-03-10	4.90	4.90	4.68	4.75	-7.767%	110	28,408	+38.947%
2025-03-07	4.95	5.16	4.90	5.15	0.000%	54	28,324	+28.155%
2025-03-06	5.05	5.18	4.96	5.15	+1.378%	632	28,316	+28.155%
2025-03-05	4.50	5.09	4.50	5.08	+8.085%	865	27,709	+29.921%
2025-03-04	4.45	4.70	4.30	4.70	+11.905%	489	27,195	+40.426%
2025-03-03	4.55	4.55	4.10	4.20	-6.250%	473	27,083	+57.143%
2025-02-28	4.45	4.48	4.45	4.48	-4.883%	14	26,898	+47.321%
2025-02-27	4.55	4.75	4.45	4.71	+7.534%	36	26,900	+40.127%
2025-02-26	4.60	4.65	4.38	4.38	-6.410%	22	26,908	+50.685%
2025-02-25	4.67	4.74	4.55	4.68	-9.126%	156	26,906	+41.026%
2025-02-24	5.29	5.29	4.90	5.15	0.000%	27	26,781	+28.155%
2025-02-21	5.35	5.50	5.15	5.15	-8.200%	332	26,769	+28.155%
2025-02-20	5.65	5.67	5.55	5.61	-4.103%	17	26,612	+17.647%
2025-02-19	5.80	5.95	5.70	5.85	+0.862%	385	26,607	+12.821%
2025-02-18	5.50	6.15	5.44	5.80	+9.434%	453	26,343	+13.793%
2025-02-14	5.25	5.35	5.19	5.30	-2.574%	324	25,992	+24.528%
2025-02-13	5.60	5.60	5.35	5.44	-9.934%	151	25,854	+21.324%
2025-02-12	5.95	6.15	5.85	6.04	+10.826%	1,374	25,854	+9.272%
2025-02-11	5.45	6.02	5.35	5.45	+3.220%	465	25,097	+21.101%
2025-02-10	5.17	5.35	5.10	5.28	+2.128%	362	24,831	+25.000%
2025-02-07	5.15	5.27	5.02	5.17	+5.943%	648	24,601	+27.660%
2025-02-06	4.80	5.03	4.63	4.88	-0.408%	588	24,419	+35.246%
2025-02-05	4.80	4.95	4.72	4.90	-6.489%	2,851	23,882	+34.694%
2025-02-04	5.45	5.50	5.23	5.24	-1.504%	4,545	22,069	+25.954%
2025-02-03	5.23	5.34	5.05	5.32	-5.674%	256	18,077	+24.060%
2025-01-31	5.31	5.70	5.30	5.64	+4.059%	1,650	18,071	+17.021%
2025-01-30	5.35	5.70	5.30	5.42	-3.901%	356	18,072	+21.771%
2025-01-29	5.50	5.64	5.50	5.64	+2.545%	6	18,072	+17.021%
2025-01-28	5.67	5.85	5.50	5.50	-1.961%	50	18,076	+20.000%
2025-01-27	5.85	5.85	5.61	5.61	-5.396%	8	18,068	+17.647%
2025-01-24	5.92	5.93	5.92	5.93	-1.983%	4	18,073	+11.298%
2025-01-23	6.10	6.16	6.01	6.05	+3.419%	123	18,071	+9.091%
2025-01-22	5.80	5.91	5.76	5.85	+0.862%	24	17,954	+12.821%
2025-01-21	5.88	5.89	5.70	5.80	-4.762%	153	17,945	+13.793%
2025-01-17	6.02	6.19	6.02	6.09	-1.774%	252	17,945	+8.374%
2025-01-16	6.30	6.40	6.12	6.20	-2.208%	47	17,945	+6.452%
2025-01-15	6.35	6.35	6.19	6.34	-7.580%	1,783	17,936	+4.101%
2025-01-14	6.99	7.15	6.86	6.86	-1.295%	929	16,188	-3.790%
2025-01-13	6.95	7.10	6.85	6.95	-0.714%	928	15,662	-5.036%
2025-01-10	7.02	7.10	6.80	7.00	+3.704%	366	14,943	-5.714%
2025-01-08	6.94	7.03	6.23	6.75	-0.295%	611	14,472	-2.222%
2025-01-07	6.45	6.80	6.35	6.77	+7.460%	620	14,472	-2.511%
2025-01-06	6.10	6.38	6.10	6.30	+2.941%	421	14,364	+4.762%
2025-01-03	6.00	6.16	6.00	6.12	+0.658%	246	14,337	+7.843%
2025-01-02	5.95	6.17	5.95	6.08	+1.843%	236	14,334	+8.553%
2024-12-31	5.75	6.09	5.75	5.97	+2.051%	97	14,218	+10.553%
2024-12-30	5.94	5.95	5.85	5.85	-5.949%	16	14,218	+12.821%
2024-12-27	5.86	6.51	5.78	6.22	+6.325%	1,576	14,216	+6.109%
2024-12-26	6.07	6.07	5.77	5.85	0.000%	654	14,173	+12.821%
2024-12-24	6.16	6.16	5.85	5.85	-1.681%	55	13,756	+12.821%
2024-12-23	5.85	6.00	5.80	5.95	+4.021%	45	13,756	+10.924%
2024-12-20	5.65	5.73	5.53	5.72	-1.887%	462	13,715	+15.385%
2024-12-19	5.95	6.00	5.14	5.83	+10.417%	281	13,686	+13.208%
2024-12-18	5.04	5.29	5.04	5.28	+8.866%	71	13,612	+25.000%
2024-12-17	5.00	5.00	4.85	4.85	-4.902%	13	13,545	+36.082%
2024-12-16	5.15	5.15	5.10	5.10	-1.923%	2	13,555	+29.412%
2024-12-13	5.10	5.20	5.10	5.20	+6.122%	34	13,555	+26.923%
2024-12-12	4.78	4.90	4.68	4.90	+8.889%	107	13,544	+34.694%
2024-12-11	4.40	4.50	4.40	4.50	+5.882%	108	13,439	+46.667%
2024-12-10	4.25	4.25	4.25	4.25	+2.410%	2	13,335	+55.294%
2024-12-09	4.16	4.16	4.14	4.15	+0.484%	20	13,333	+59.036%
2024-12-06	3.90	4.13	3.90	4.13	+3.250%	60	13,313	+59.806%
2024-12-05	4.05	4.09	4.00	4.00	-4.988%	8	13,313	+65.000%
2024-12-04	4.20	4.30	4.20	4.21	-2.093%	58	13,309	+56.770%
2024-12-03	4.25	4.30	4.20	4.30	+2.381%	115	13,357	+53.488%
2024-12-02	4.46	4.50	4.15	4.20	-6.874%	81	13,324	+57.143%
2024-11-27	4.65	4.65	4.51	4.51	-6.432%	5	13,313	+46.341%
2024-11-26	4.90	4.90	4.82	4.82	+0.417%	41	13,313	+36.929%
2024-11-25	4.92	4.94	4.80	4.80	-10.280%	30	13,273	+37.500%
2024-11-22	5.45	5.45	5.35	5.35	-5.142%	110	13,253	+23.364%
2024-11-21	5.58	5.64	5.58	5.64	+7.429%	11	13,234	+17.021%
2024-11-19	5.25	5.32	5.25	5.25	-3.670%	9	13,223	+25.714%
2024-11-18	5.77	5.82	5.45	5.45	-0.909%	23	13,215	+21.101%
2024-11-15	5.74	5.74	5.50	5.50	+1.103%	48	13,196	+20.000%
2024-11-14	5.40	6.29	5.23	5.44	-4.895%	614	13,181	+21.324%
2024-11-13	5.50	5.80	5.50	5.72	+5.926%	413	13,148	+15.385%
2024-11-12	5.40	5.40	5.30	5.40	+6.090%	8	13,149	+22.222%
2024-11-11	5.09	5.09	5.09	5.09	+5.165%	30	13,143	+29.666%
2024-11-08	4.95	4.95	4.80	4.84	-6.923%	38	13,173	+36.364%
2024-11-07	5.25	5.52	5.20	5.20	-5.455%	153	13,180	+26.923%
2024-11-06	6.97	6.97	5.40	5.50	+13.402%	106	13,180	+20.000%
2024-11-05	5.11	5.14	4.85	4.85	-6.731%	82	13,161	+36.082%
2024-11-04	5.20	5.20	5.20	5.20	-12.898%	1	13,088	+26.923%
2024-11-01	5.95	5.98	5.95	5.97	+6.607%	5,106	13,089	+10.553%
2024-10-31	5.60	5.60	5.60	5.60	-1.235%	1	10,593	+17.857%
2024-10-30	5.51	5.81	5.51	5.67	-10.000%	12	10,593	+16.402%
2024-10-29	6.20	6.30	6.00	6.30	+6.239%	30	10,591	+4.762%
2024-10-28	5.77	5.97	5.67	5.93	+3.490%	507	10,570	+11.298%
2024-10-25	5.61	6.02	5.61	5.73	+6.111%	1,848	11,016	+15.183%
2024-10-24	5.65	5.65	5.40	5.40	-8.938%	9	11,791	+22.222%
2024-10-23	5.62	5.99	5.60	5.93	+5.893%	676	11,784	+11.298%
2024-10-22	5.40	5.93	5.10	5.60	-5.405%	84	12,342	+17.857%
2024-10-21	5.27	5.96	5.25	5.92	+22.062%	92	12,270	+11.486%
2024-10-18	4.80	4.85	4.80	4.85	+1.042%	22	12,278	+36.082%
2024-10-17	4.65	4.99	4.65	4.80	+9.091%	126	12,267	+37.500%
2024-10-16	4.37	4.40	4.26	4.40	-0.901%	4	12,141	+50.000%
2024-10-15	4.61	4.61	4.41	4.44	-3.478%	185	12,138	+48.649%
2024-10-14	4.70	4.93	4.60	4.60	-1.075%	569	11,954	+43.478%
2024-10-11	4.70	4.77	4.50	4.65	+1.087%	726	11,388	+41.935%
2024-10-10	4.50	4.65	4.39	4.60	+4.545%	829	11,025	+43.478%
2024-10-09	4.40	4.40	4.40	4.40	-1.124%	15	10,197	+50.000%
2024-10-08	4.56	4.63	4.05	4.45	-3.680%	11,031	11,181	+48.315%
2024-10-07	4.50	4.62	4.50	4.62	+7.692%	24	231	+42.857%
2024-10-04	4.40	4.40	4.29	4.29	-5.714%	6	207	+53.846%
2024-10-03	3.35	4.55	3.35	4.55	+21.011%	5	205	+45.055%
2024-10-01	3.70	3.76	3.70	3.76	-11.529%	11	203	+75.532%
2024-09-27	3.65	4.25	3.65	4.25	+6.250%	368	192	+55.294%
2024-09-26	4.00	4.00	4.00	4.00	+5.263%	1	10	+65.000%
2024-09-23	3.60	3.80	3.60	3.80	+4.110%	4	9	+73.684%
2024-09-20	3.63	3.65	3.63	3.65	0.000%	10	5	+80.822%