Dark

TDOC20270115P5
TDOC Jan 15 2027 5.00 Put (TDOC270115P00005000)
option OPRA

EOD

Jul 23, 2026

0.2200-12.000%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.2200	0.2200	0.2200	0.2200	-12.000%	2	16,059	0.000%
2026-07-22	0.1900	0.2500	0.1900	0.2500	+56.250%	53	16,061	-12.000%
2026-07-21	0.1600	0.1600	0.1600	0.1600	0.000%	1	16,058	+37.500%
2026-07-20	0.1600	0.1600	0.1600	0.1600	-20.000%	1	16,059	+37.500%
2026-07-17	0.2000	0.2000	0.2000	0.2000	+25.000%	1	16,060	+10.000%
2026-07-16	0.1500	0.1600	0.1500	0.1600	-11.111%	25	16,061	+37.500%
2026-07-14	0.1800	0.1800	0.1800	0.1800	-10.000%	100	16,084	+22.222%
2026-07-13	0.2000	0.2000	0.2000	0.2000	-16.667%	10	15,984	+10.000%
2026-07-10	0.2400	0.2400	0.2400	0.2400	+26.316%	10	15,994	-8.333%
2026-07-09	0.1900	0.2200	0.1900	0.1900	-13.636%	62	16,004	+15.789%
2026-07-08	0.2500	0.3000	0.2200	0.2200	+15.789%	151	16,004	0.000%
2026-07-06	0.2000	0.2000	0.1900	0.1900	-9.524%	26	16,005	+15.789%
2026-07-02	0.2100	0.2100	0.2100	0.2100	-8.696%	2	16,028	+4.762%
2026-07-01	0.2400	0.2500	0.2300	0.2300	-4.167%	184	16,028	-4.348%
2026-06-29	0.3100	0.3200	0.2400	0.2400	-22.581%	120	16,212	-8.333%
2026-06-26	0.3000	0.3200	0.3000	0.3100	-13.889%	24	16,331	-29.032%
2026-06-25	0.3600	0.3600	0.3600	0.3600	-7.692%	1	16,355	-38.889%
2026-06-24	0.3400	0.3900	0.3300	0.3900	+14.706%	9	16,356	-43.590%
2026-06-22	0.3500	0.3500	0.3400	0.3400	0.000%	41	16,365	-35.294%
2026-06-18	0.3800	0.3800	0.3400	0.3400	-10.526%	7	16,381	-35.294%
2026-06-17	0.3800	0.3800	0.3800	0.3800	0.000%	10	16,381	-42.105%
2026-06-16	0.4000	0.4000	0.3800	0.3800	-24.000%	2	16,381	-42.105%
2026-06-11	0.5000	0.5000	0.5000	0.5000	+13.636%	6	16,383	-56.000%
2026-06-09	0.4400	0.4400	0.4400	0.4400	-20.000%	7	16,377	-50.000%
2026-06-08	0.5500	0.5500	0.5500	0.5500	-8.333%	3	16,384	-60.000%
2026-06-05	0.6000	0.6000	0.6000	0.6000	+13.208%	10	16,387	-63.333%
2026-06-03	0.5300	0.5300	0.5300	0.5300	+12.766%	10	16,397	-58.491%
2026-06-01	0.4000	0.4700	0.4000	0.4700	+17.500%	8	16,397	-53.191%
2026-05-29	0.4100	0.4400	0.4000	0.4000	-4.762%	13	16,394	-45.000%
2026-05-28	0.4600	0.4600	0.4200	0.4200	-23.636%	3	16,407	-47.619%
2026-05-26	0.5500	0.5500	0.5500	0.5500	-1.786%	1	16,410	-60.000%
2026-05-21	0.5600	0.5600	0.5600	0.5600	-1.754%	2	16,410	-60.714%
2026-05-19	0.5600	0.5700	0.5600	0.5700	-12.308%	16	16,410	-61.404%
2026-05-15	0.6500	0.6500	0.6500	0.6500	+32.653%	1	16,410	-66.154%
2026-05-11	0.4900	0.4900	0.4900	0.4900	-2.000%	1	16,397	-55.102%
2026-05-08	0.5500	0.5500	0.4200	0.5000	-7.407%	58	16,398	-56.000%
2026-05-07	0.5400	0.5500	0.5000	0.5400	-1.818%	172	16,352	-59.259%
2026-05-06	0.6000	0.6000	0.5500	0.5500	+1.852%	2	16,374	-60.000%
2026-05-05	0.5700	0.5700	0.5400	0.5400	-8.475%	9	16,376	-59.259%
2026-05-04	0.5600	0.6200	0.5600	0.5900	-1.667%	4	16,375	-62.712%
2026-05-01	0.6500	0.6500	0.5800	0.6000	-25.000%	32	16,386	-63.333%
2026-04-27	0.8300	0.8300	0.8000	0.8000	-2.439%	2	16,386	-72.500%
2026-04-24	0.8100	0.8200	0.8100	0.8200	+1.235%	81	16,387	-73.171%
2026-04-23	0.7600	0.8100	0.7600	0.8100	+3.846%	127	16,393	-72.840%
2026-04-22	0.7800	0.7800	0.7800	0.7800	+6.849%	25	16,492	-71.795%
2026-04-21	0.7300	0.7300	0.7300	0.7300	-3.947%	1	16,493	-69.863%
2026-04-20	0.7500	0.7600	0.7500	0.7600	-3.797%	4	16,493	-71.053%
2026-04-17	0.7500	0.8000	0.7500	0.7900	-13.187%	392	16,495	-72.152%
2026-04-15	0.9100	0.9100	0.9100	0.9100	-4.211%	4	16,746	-75.824%
2026-04-14	0.9500	0.9500	0.9500	0.9500	-1.042%	20	16,742	-76.842%
2026-04-13	0.9800	0.9800	0.9600	0.9600	-10.280%	1,817	16,762	-77.083%
2026-04-10	1.0700	1.0700	1.0700	1.0700	+1.905%	2	14,945	-79.439%
2026-04-09	1.0500	1.0500	1.0500	1.0500	0.000%	250	14,943	-79.048%
2026-04-08	0.9900	1.0500	0.9900	1.0500	+2.941%	7	14,693	-79.048%
2026-04-07	1.0200	1.0200	1.0200	1.0200	-0.971%	1	14,686	-78.431%
2026-04-06	1.0100	1.0300	1.0100	1.0300	-6.364%	1,184	14,687	-78.641%
2026-04-02	1.1000	1.1000	1.1000	1.1000	-5.983%	1	13,502	-80.000%
2026-03-31	1.1500	1.1700	1.1500	1.1700	+10.377%	2	13,502	-81.197%
2026-03-30	1.1500	1.1500	1.0600	1.0600	-7.826%	74	13,500	-79.245%
2026-03-27	1.1500	1.1500	1.1500	1.1500	+15.000%	1	13,572	-80.870%
2026-03-25	1.0000	1.0000	1.0000	1.0000	-13.043%	3	13,571	-78.000%
2026-03-23	1.1100	1.1500	1.0000	1.1500	+1.770%	6	13,568	-80.870%
2026-03-20	1.1300	1.1300	1.1300	1.1300	+0.893%	1	13,562	-80.531%
2026-03-19	1.1200	1.1200	1.1200	1.1200	0.000%	1	13,561	-80.357%
2026-03-18	1.0500	1.1200	1.0500	1.1200	-0.885%	14	13,560	-80.357%
2026-03-16	1.1300	1.1300	1.1300	1.1300	+2.727%	20	13,546	-80.531%
2026-03-13	1.1000	1.1000	1.1000	1.1000	-5.983%	1	13,526	-80.000%
2026-03-12	1.1700	1.1700	1.1700	1.1700	+1.739%	40	13,525	-81.197%
2026-03-11	1.1500	1.1500	1.1500	1.1500	+3.604%	1	13,525	-80.870%
2026-03-10	1.0500	1.1100	1.0500	1.1100	-11.905%	10	13,524	-80.180%
2026-03-09	1.2600	1.2600	1.2600	1.2600	+2.439%	5	13,514	-82.540%
2026-03-05	1.2300	1.2300	1.2300	1.2300	-2.381%	5	13,519	-82.114%
2026-02-27	1.2500	1.2600	1.2500	1.2600	-3.077%	3	13,524	-82.540%
2026-02-26	1.2900	1.3000	1.1900	1.3000	-10.959%	15	13,521	-83.077%
2026-02-25	1.4600	1.4600	1.4600	1.4600	-5.195%	130	13,376	-84.932%
2026-02-24	1.5200	1.5400	1.5200	1.5400	+6.207%	15	13,376	-85.714%
2026-02-23	1.4500	1.4500	1.4500	1.4500	0.000%	3	13,383	-84.828%
2026-02-18	1.4900	1.4900	1.4500	1.4500	-3.333%	5	13,380	-84.828%
2026-02-17	1.4900	1.5000	1.4900	1.5000	+2.041%	23	13,379	-85.333%
2026-02-13	1.4000	1.4700	1.4000	1.4700	-2.649%	60	13,384	-85.034%
2026-02-12	1.3500	1.5100	1.3500	1.5100	+7.092%	101	13,384	-85.430%
2026-02-11	1.4400	1.4400	1.4100	1.4100	+10.156%	101	13,283	-84.397%
2026-02-10	1.2500	1.2800	1.2500	1.2800	-0.775%	5	13,182	-82.813%
2026-02-09	1.2300	1.2900	1.2300	1.2900	+1.575%	2	13,177	-82.946%
2026-02-06	1.3400	1.3600	1.2700	1.2700	-5.926%	12	13,175	-82.677%
2026-02-05	1.3000	1.3500	1.3000	1.3500	+8.000%	32	13,163	-83.704%
2026-02-04	1.2000	1.2500	1.2000	1.2500	+6.838%	6	13,162	-82.400%
2026-02-03	1.1500	1.2300	1.1500	1.1700	+1.739%	302	13,156	-81.197%
2026-02-02	1.0500	1.1500	1.0200	1.1500	+7.477%	5,537	13,003	-80.870%
2026-01-30	0.9900	1.0900	0.9900	1.0700	+3.883%	202	7,468	-79.439%
2026-01-29	1.0000	1.0300	1.0000	1.0300	+6.186%	183	7,270	-78.641%
2026-01-28	0.9300	0.9700	0.9300	0.9700	+2.105%	27	7,384	-77.320%
2026-01-27	0.8800	0.9500	0.8700	0.9500	+13.095%	77	7,357	-76.842%
2026-01-23	0.8400	0.8400	0.8400	0.8400	-1.176%	50	7,280	-73.810%
2026-01-22	0.8300	0.8500	0.8300	0.8500	-1.163%	50	7,230	-74.118%
2026-01-21	0.8600	0.8600	0.8600	0.8600	+1.176%	101	7,180	-74.419%
2026-01-20	0.9300	0.9300	0.8500	0.8500	+6.250%	79	7,079	-74.118%
2026-01-16	0.7500	0.8200	0.7500	0.8000	-4.762%	231	6,813	-72.500%
2026-01-15	0.7600	0.8400	0.7500	0.8400	+13.514%	5	6,813	-73.810%
2026-01-14	0.7100	0.7400	0.6600	0.7400	+13.846%	10	6,809	-70.270%
2026-01-12	0.6700	0.6900	0.6500	0.6500	+3.175%	95	6,799	-66.154%
2026-01-09	0.6100	0.6900	0.6100	0.6300	+3.279%	11	6,784	-65.079%
2026-01-08	0.6100	0.6100	0.6100	0.6100	-19.737%	1	6,777	-63.934%
2026-01-02	0.7600	0.7600	0.7600	0.7600	+1.333%	2	6,778	-71.053%
2025-12-30	0.7800	0.7800	0.7500	0.7500	-2.597%	4	6,780	-70.667%
2025-12-29	0.7700	0.7700	0.7700	0.7700	+6.944%	1	6,776	-71.429%
2025-12-26	0.7200	0.7200	0.7200	0.7200	-1.370%	50	6,775	-69.444%
2025-12-24	0.7300	0.7300	0.7300	0.7300	+1.389%	5	6,723	-69.863%
2025-12-19	0.7200	0.7200	0.7200	0.7200	+2.857%	2	6,723	-69.444%
2025-12-09	0.7000	0.7000	0.7000	0.7000	0.000%	199	6,721	-68.571%
2025-12-08	0.7000	0.7000	0.7000	0.7000	-10.256%	1	6,522	-68.571%
2025-12-03	0.7800	0.9000	0.6700	0.7800	+4.000%	11	6,521	-71.795%
2025-12-02	0.7500	0.7500	0.7500	0.7500	+4.167%	2	6,521	-70.667%
2025-11-28	0.7400	0.7500	0.7100	0.7200	-25.000%	100	6,521	-69.444%
2025-11-21	0.9600	0.9600	0.9600	0.9600	0.000%	1	6,421	-77.083%
2025-11-18	0.9600	0.9600	0.9600	0.9600	+7.865%	10	6,421	-77.083%
2025-11-14	0.8900	0.8900	0.8900	0.8900	+15.584%	50	6,411	-75.281%
2025-11-11	0.7700	0.7700	0.7700	0.7700	-13.483%	1	6,360	-71.429%
2025-11-07	0.9000	0.9000	0.8900	0.8900	+4.706%	3	6,360	-75.281%
2025-11-04	0.8500	0.8500	0.8500	0.8500	+7.595%	1	6,360	-74.118%
2025-10-30	0.8300	0.8300	0.7900	0.7900	-4.819%	26	6,359	-72.152%
2025-10-28	0.8300	0.8300	0.8300	0.8300	+22.059%	2	6,385	-73.494%
2025-10-27	0.7000	0.7000	0.6700	0.6800	-15.000%	60	6,377	-67.647%
2025-10-17	0.8000	0.8000	0.8000	0.8000	+8.108%	1	6,377	-72.500%
2025-10-14	0.7400	0.7400	0.7400	0.7400	-17.778%	1	6,378	-70.270%
2025-10-13	0.9000	0.9000	0.9000	0.9000	+20.000%	5	6,379	-75.556%
2025-10-08	0.7500	0.7500	0.7500	0.7500	+2.740%	2	6,384	-70.667%
2025-09-29	0.7300	0.7300	0.7300	0.7300	+5.797%	20	6,382	-69.863%
2025-09-23	0.6900	0.6900	0.6900	0.6900	0.000%	1	6,362	-68.116%
2025-09-18	0.6900	0.6900	0.6500	0.6900	0.000%	4	6,363	-68.116%
2025-09-17	0.7100	0.7200	0.6900	0.6900	-5.479%	24	6,359	-68.116%
2025-09-15	0.7300	0.7300	0.7300	0.7300	0.000%	4	6,335	-69.863%
2025-09-05	0.7300	0.7300	0.7300	0.7300	-5.195%	7	6,331	-69.863%
2025-08-27	0.7700	0.7700	0.7700	0.7700	-3.750%	10	6,324	-71.429%
2025-08-19	0.8100	0.8100	0.7900	0.8000	-2.439%	20	6,334	-72.500%
2025-08-18	0.8200	0.8300	0.8200	0.8200	-1.205%	100	6,315	-73.171%
2025-08-15	0.8300	0.8300	0.8300	0.8300	0.000%	1	6,215	-73.494%
2025-08-13	0.8500	0.8500	0.8300	0.8300	-17.000%	4,001	6,216	-73.494%
2025-08-06	1.0000	1.0000	0.9900	1.0000	-1.961%	12	2,215	-78.000%
2025-08-05	0.9300	1.0200	0.9300	1.0200	+8.511%	2	2,203	-78.431%
2025-08-04	0.9400	0.9400	0.9400	0.9400	-2.083%	1	2,203	-76.596%
2025-08-01	0.9600	0.9600	0.9600	0.9600	0.000%	1	2,202	-77.083%
2025-07-30	0.8700	0.9600	0.8700	0.9600	+6.667%	5	2,201	-77.083%
2025-07-21	0.9000	0.9000	0.9000	0.9000	+3.448%	1	2,204	-75.556%
2025-07-17	0.8700	0.8700	0.8700	0.8700	+1.163%	1	2,203	-74.713%
2025-07-15	0.8600	0.8600	0.8600	0.8600	+4.878%	1	2,202	-74.419%
2025-07-11	0.8200	0.8200	0.8200	0.8200	+1.235%	2	2,203	-73.171%
2025-07-09	0.8100	0.8100	0.8100	0.8100	+1.250%	8	2,201	-72.840%
2025-07-08	0.7700	0.8200	0.7700	0.8000	+2.564%	4	2,201	-72.500%
2025-07-01	0.8200	0.8300	0.7800	0.7800	-2.500%	2,005	2,203	-71.795%
2025-06-30	0.8000	0.8000	0.8000	0.8000	+6.667%	2	227	-72.500%
2025-06-27	0.8300	0.8300	0.7500	0.7500	-18.478%	47	227	-70.667%
2025-06-26	0.9300	0.9300	0.9200	0.9200	-3.158%	10	261	-76.087%
2025-06-25	0.9500	0.9500	0.9500	0.9500	+7.955%	1	256	-76.842%
2025-06-24	0.8700	0.8800	0.8700	0.8800	0.000%	5	256	-75.000%
2025-06-23	1.0100	1.0100	0.8400	0.8800	-13.725%	22	252	-75.000%
2025-06-16	1.0200	1.0200	1.0200	1.0200	+5.155%	8	251	-78.431%
2025-06-11	0.9000	0.9700	0.9000	0.9700	+5.435%	94	251	-77.320%
2025-06-09	0.9600	0.9600	0.9000	0.9200	-8.911%	15	196	-76.087%
2025-06-06	1.0100	1.0100	1.0100	1.0100	-0.980%	6	186	-78.218%
2025-06-03	1.0200	1.0200	1.0200	1.0200	-2.857%	5	186	-78.431%
2025-06-02	1.0500	1.0500	1.0500	1.0500	-3.670%	5	186	-79.048%
2025-05-30	1.0900	1.0900	1.0900	1.0900	+18.478%	40	183	-79.817%
2025-05-28	0.9200	0.9200	0.9200	0.9200	-14.019%	1	177	-76.087%
2025-05-22	1.0700	1.0700	1.0700	1.0700	+9.184%	1	176	-79.439%
2025-05-20	0.9800	0.9800	0.9800	0.9800	-8.411%	4	175	-77.551%
2025-05-09	1.0700	1.0700	1.0700	1.0700	-7.759%	4	179	-79.439%
2025-05-07	1.1200	1.1600	1.1200	1.1600	+5.455%	2	177	-81.034%
2025-05-06	1.1000	1.1000	1.1000	1.1000	-6.780%	1	177	-80.000%
2025-05-01	1.1600	1.1900	1.1300	1.1800	+7.273%	16	177	-81.356%
2025-04-30	1.0900	1.1000	1.0600	1.1000	+1.852%	22	167	-80.000%
2025-04-28	1.0800	1.0800	1.0800	1.0800	-0.917%	1	145	-79.630%
2025-04-25	1.1200	1.1200	1.0900	1.0900	-1.802%	10	145	-79.817%
2025-04-24	1.1100	1.1100	1.1100	1.1100	-0.893%	1	150	-80.180%
2025-04-23	1.1000	1.1200	1.1000	1.1200	-4.274%	5	150	-80.357%
2025-04-22	1.1600	1.1700	1.1600	1.1700	-7.874%	3	151	-81.197%
2025-04-21	1.2000	1.2700	1.2000	1.2700	+14.414%	22	148	-82.677%
2025-04-15	1.0400	1.1100	1.0400	1.1100	+4.717%	2	128	-80.180%
2025-04-14	1.0400	1.1300	1.0400	1.0600	-6.195%	7	128	-79.245%
2025-04-11	1.1000	1.1800	1.0900	1.1300	-8.130%	16	123	-80.531%
2025-04-09	1.2000	1.2300	1.2000	1.2300	+4.237%	100	123	-82.114%
2025-04-07	1.1400	1.1800	1.1400	1.1800	-2.479%	2	223	-81.356%
2025-04-04	1.2100	1.2100	1.2100	1.2100	+17.476%	10	222	-81.818%
2025-04-01	0.9700	1.0300	0.9700	1.0300	+3.000%	2	226	-78.641%
2025-03-31	1.0000	1.0000	0.9300	1.0000	+11.111%	3	226	-78.000%
2025-03-28	0.9000	0.9000	0.9000	0.9000	-2.174%	200	226	-75.556%
2025-03-27	0.8800	0.9200	0.8800	0.9200	-7.071%	2	126	-76.087%
2025-03-21	0.9200	0.9900	0.9200	0.9900	+1.020%	4	125	-77.778%
2025-03-20	0.9800	0.9800	0.9800	0.9800	-2.000%	1	125	-77.551%
2025-03-19	1.0000	1.0000	1.0000	1.0000	-4.762%	4	124	-78.000%
2025-03-18	0.9700	1.0500	0.9600	1.0500	0.000%	4	120	-79.048%
2025-03-14	0.9800	1.0500	0.9800	1.0500	0.000%	4	120	-79.048%
2025-03-11	0.9700	1.0500	0.9700	1.0500	+6.061%	2	120	-79.048%
2025-03-07	0.9900	0.9900	0.9900	0.9900	+3.125%	2	120	-77.778%
2025-03-06	0.9100	0.9600	0.9100	0.9600	+3.226%	2	119	-77.083%
2025-02-27	0.9000	0.9300	0.9000	0.9300	+30.986%	5	119	-76.344%
2025-02-20	0.7100	0.7100	0.7100	0.7100	+7.576%	1	119	-69.014%
2025-02-18	0.5500	0.6600	0.5500	0.6600	+13.793%	26	120	-66.667%
2025-02-14	0.5800	0.5800	0.5800	0.5800	+13.725%	14	98	-62.069%
2025-02-10	0.5100	0.5100	0.5100	0.5100	-22.727%	10	98	-56.863%
2025-02-07	0.6100	0.6600	0.6100	0.6600	-13.158%	4	88	-66.667%
2024-11-25	0.7600	0.7600	0.7600	0.7600	-18.280%	5	89	-71.053%
2024-11-22	0.9300	0.9300	0.9300	0.9300	-14.679%	10	84	-76.344%
2024-11-19	1.0900	1.0900	1.0900	1.0900	+15.957%	5	89	-79.817%
2024-11-11	0.9400	0.9400	0.9400	0.9400	-6.000%	5	89	-76.596%
2024-11-06	1.0000	1.0000	1.0000	1.0000	-4.762%	5	92	-78.000%
2024-10-18	1.0500	1.0500	1.0500	1.0500	-1.869%	10	87	-79.048%
2024-10-17	1.0700	1.0700	1.0700	1.0700	+1.905%	10	82	-79.439%
2024-10-16	1.0000	1.0500	1.0000	1.0500	-7.895%	55	72	-79.048%
2024-09-30	1.1500	1.1500	1.1400	1.1400	-5.785%	14	17	-80.702%
2024-09-25	1.2100	1.2100	1.2100	1.2100	+10.000%	10	15	-81.818%
2024-09-17	1.1000	1.1000	1.1000	1.1000	0.000%	5	5	-80.000%