Dark

TTD20270115P100
TTD Jan 15 2027 100.00 Put (TTD270115P00100000)
option OPRA

Inactive

Jun 18, 2026

82.10+3.609%(+2.86)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	82.1000	82.1000	82.1000	82.1000	+3.609%	1	3	0.000%
2026-05-20	79.2400	79.2400	79.2400	79.2400	+1.943%	2	3	+3.609%
2026-03-30	77.7300	77.7300	77.7300	77.7300	-0.346%	1	3	+5.622%
2026-03-24	77.0000	78.0000	77.0000	78.0000	+2.524%	4	3	+5.256%
2026-02-27	76.0800	76.0800	76.0800	76.0800	+12.345%	3	3	+7.913%
2026-01-27	67.7200	67.7200	67.7200	67.7200	+3.945%	1	1	+21.234%
2026-01-26	65.1500	65.1500	65.1500	65.1500	+2.196%	3	1	+26.017%
2026-01-23	63.7500	63.7500	63.7500	63.7500	-0.701%	3	1	+28.784%
2026-01-22	64.2000	64.2000	64.2000	64.2000	-1.910%	1	1	+27.882%
2026-01-21	65.4500	65.4500	65.4500	65.4500	+2.106%	2	4	+25.439%
2026-01-16	64.1000	64.1000	64.1000	64.1000	+6.196%	3	4	+28.081%
2026-01-05	61.8100	61.8100	60.3600	60.3600	-2.314%	6	63	+36.017%
2026-01-02	61.7700	61.7900	61.7700	61.7900	-0.339%	3	63	+32.869%
2025-12-31	62.0000	62.0000	61.7500	62.0000	+1.158%	8	55	+32.419%
2025-12-30	61.2900	61.2900	61.2900	61.2900	-2.093%	1	55	+33.953%
2025-12-23	62.6500	62.6500	62.6000	62.6000	+0.080%	2	195	+31.150%
2025-12-22	62.6600	62.6700	62.5500	62.5500	-0.239%	3	209	+31.255%
2025-12-19	62.9700	62.9700	62.6300	62.7000	-0.048%	6	210	+30.941%
2025-12-18	62.7300	62.7300	62.7300	62.7300	-1.057%	1	212	+30.878%
2025-12-15	63.4000	63.4000	63.4000	63.4000	+0.412%	2	212	+29.495%
2025-12-12	62.8200	63.1400	62.8200	63.1400	+1.839%	3	212	+30.029%
2025-12-11	62.0000	62.0000	62.0000	62.0000	+2.479%	1	231	+32.419%
2025-12-08	60.5000	60.5000	60.5000	60.5000	+0.917%	1	231	+35.702%
2025-12-05	59.6000	59.9500	59.6000	59.9500	-2.520%	2	230	+36.947%
2025-12-03	60.5000	61.5000	60.5000	61.5000	+2.500%	4	230	+33.496%
2025-12-02	60.0000	60.0000	60.0000	60.0000	-1.153%	1	229	+36.833%
2025-12-01	60.7000	60.7000	60.7000	60.7000	-0.606%	1	229	+35.255%
2025-11-26	61.0700	61.0700	61.0700	61.0700	+0.164%	1	227	+34.436%
2025-11-24	61.0000	61.0500	60.9700	60.9700	+0.611%	6	227	+34.656%
2025-11-21	60.6000	60.6000	60.6000	60.6000	+1.440%	3	226	+35.479%
2025-11-19	59.8000	59.8000	59.7400	59.7400	+0.420%	4	226	+37.429%
2025-11-18	59.5000	59.5000	59.4300	59.4900	+5.479%	10	226	+38.006%
2025-11-12	56.5000	56.5000	56.4000	56.4000	-2.759%	2	220	+45.567%
2025-11-10	58.0000	58.0000	58.0000	58.0000	+1.292%	1	220	+41.552%
2025-11-07	57.6400	57.6600	57.2600	57.2600	+4.776%	3	220	+43.381%
2025-11-06	54.6500	54.6500	54.6500	54.6500	+1.204%	4	218	+50.229%
2025-11-04	53.1000	54.0000	53.1000	54.0000	+1.887%	2	216	+52.037%
2025-11-03	52.5700	53.0000	52.5700	53.0000	+0.952%	6	215	+54.906%
2025-10-29	51.0000	52.5000	51.0000	52.5000	+4.582%	2	215	+56.381%
2025-10-28	49.5000	50.2000	49.5000	50.2000	+1.414%	2	215	+63.546%
2025-10-27	49.5000	49.5000	49.5000	49.5000	+2.167%	1	214	+65.859%
2025-10-23	48.4500	48.4500	48.4500	48.4500	-2.711%	1	214	+69.453%
2025-10-22	49.0000	49.8000	48.8000	49.8000	-2.142%	3	215	+64.859%
2025-10-15	50.8900	50.8900	50.8900	50.8900	-0.118%	4	215	+61.328%
2025-10-14	51.0000	51.0000	50.9500	50.9500	+3.980%	4	219	+61.138%
2025-10-07	48.0000	49.0000	48.0000	49.0000	-3.543%	3	217	+67.551%
2025-10-06	50.0000	50.8000	50.0000	50.8000	-2.308%	2	217	+61.614%
2025-10-02	51.4200	52.0000	51.4200	52.0000	-0.858%	2	216	+57.885%
2025-10-01	52.5000	52.5000	52.4500	52.4500	-0.095%	3	215	+56.530%
2025-09-30	52.0000	52.5000	52.0000	52.5000	+1.254%	3	212	+56.381%
2025-09-29	51.8500	51.8500	51.8500	51.8500	-5.210%	1	209	+58.341%
2025-09-26	54.7000	54.7000	54.7000	54.7000	-0.545%	1	208	+50.091%
2025-09-25	55.0000	55.0000	55.0000	55.0000	+0.825%	2	207	+49.273%
2025-09-24	54.3000	54.5500	54.3000	54.5500	+1.019%	6	205	+50.504%
2025-09-23	53.9000	54.0000	53.9000	54.0000	-2.439%	9	199	+52.037%
2025-09-22	56.5500	56.5500	55.3500	55.3500	-2.467%	10	195	+48.329%
2025-09-19	57.0500	57.1300	56.7500	56.7500	+0.442%	6	185	+44.670%
2025-09-18	55.9000	56.5000	55.9000	56.5000	+1.710%	7	181	+45.310%
2025-09-17	55.5500	55.5500	55.5500	55.5500	-0.216%	1	174	+47.795%
2025-09-16	55.5500	55.6700	54.6000	55.6700	+0.669%	43	173	+47.476%
2025-09-12	54.8700	55.3000	54.5000	55.3000	+0.637%	5	205	+48.463%
2025-09-11	54.2000	54.9500	54.1300	54.9500	+1.665%	19	200	+49.409%
2025-09-10	54.0000	54.0500	52.5600	54.0500	+9.192%	37	196	+51.896%
2025-09-05	49.0000	49.5000	49.0000	49.5000	+2.378%	3	221	+65.859%
2025-09-04	48.3500	48.3500	48.3500	48.3500	+1.341%	1	221	+69.804%
2025-09-03	47.7000	47.7100	47.7000	47.7100	-1.017%	3	221	+72.081%
2025-09-02	48.0000	48.2000	48.0000	48.2000	+3.433%	10	221	+70.332%
2025-08-29	46.6000	46.6000	46.6000	46.6000	-2.815%	1	221	+76.180%
2025-08-22	47.9500	47.9500	47.9500	47.9500	-1.641%	1	221	+71.220%
2025-08-21	48.7500	48.7500	48.7500	48.7500	+4.839%	2	222	+68.410%
2025-08-18	48.0000	48.0000	46.5000	46.5000	-4.713%	6	222	+76.559%
2025-08-15	48.4600	48.8000	48.4600	48.8000	-2.400%	8	220	+68.238%
2025-08-14	50.0000	50.0000	50.0000	50.0000	+6.157%	1	220	+64.200%
2025-08-13	47.6000	48.0500	47.1000	47.1000	-2.059%	13	219	+74.310%
2025-08-12	46.8500	48.0900	46.8500	48.0900	+5.000%	8	208	+70.722%
2025-08-11	46.7400	46.7400	45.8000	45.8000	-1.505%	41	210	+79.258%
2025-08-08	42.2500	47.7500	42.2500	46.5000	+92.387%	36	170	+76.559%
2025-08-05	24.1700	24.1700	24.1700	24.1700	-15.637%	1	170	+239.677%
2025-07-15	28.1700	28.6500	28.1700	28.6500	-10.047%	15	171	+186.562%
2025-07-11	31.8500	31.8500	31.8500	31.8500	+2.247%	2	186	+157.771%
2025-07-10	31.1900	31.1900	31.1500	31.1500	-8.382%	3	186	+163.563%
2025-06-30	34.0000	34.0000	34.0000	34.0000	-7.357%	10	183	+141.471%
2025-06-18	36.7000	36.7000	36.7000	36.7000	+7.973%	1	184	+123.706%
2025-06-05	32.2200	33.9900	32.2200	33.9900	+4.104%	3	184	+141.542%
2025-06-03	32.6500	32.6500	32.6500	32.6500	-3.942%	2	186	+151.455%
2025-05-23	33.9900	33.9900	33.9900	33.9900	+6.385%	4	186	+141.542%
2025-05-20	32.0000	32.0000	31.9500	31.9500	-1.084%	2	186	+156.964%
2025-05-15	32.3000	32.3000	32.3000	32.3000	+6.250%	13	186	+154.180%
2025-05-12	30.4000	30.4000	30.4000	30.4000	-11.628%	10	199	+170.066%
2025-05-09	33.3800	34.4000	33.3800	34.4000	-27.350%	22	189	+138.663%
2025-05-07	46.4500	47.3500	46.4500	47.3500	-2.250%	3	180	+73.390%
2025-05-02	48.4400	48.4400	48.4400	48.4400	-1.445%	2	179	+69.488%
2025-04-30	49.1500	49.1500	49.1500	49.1500	+1.028%	1	180	+67.040%
2025-04-28	48.6500	48.6500	48.6500	48.6500	+0.829%	2	180	+68.756%
2025-04-25	48.2500	48.2500	48.2500	48.2500	-2.030%	2	180	+70.155%
2025-04-24	49.7500	49.9100	49.1600	49.2500	-1.912%	81	181	+66.701%
2025-04-23	50.2100	50.2100	50.2100	50.2100	-6.412%	2	141	+63.513%
2025-04-21	53.9000	53.9000	53.6500	53.6500	+2.483%	4	139	+53.029%
2025-04-16	52.3500	52.3500	52.3500	52.3500	+0.770%	1	139	+56.829%
2025-04-11	51.9500	51.9500	51.9500	51.9500	+0.386%	6	138	+58.037%
2025-04-10	51.7500	51.7500	51.7500	51.7500	-7.175%	9	138	+58.647%
2025-04-08	55.7500	55.7500	55.7500	55.7500	-0.357%	1	147	+47.265%
2025-04-07	57.9000	57.9000	55.9500	55.9500	+2.229%	66	148	+46.738%
2025-04-04	54.6900	54.7300	54.5000	54.7300	+5.616%	62	202	+50.009%
2025-04-03	51.8200	51.8200	51.8200	51.8200	+13.144%	2	206	+58.433%
2025-04-01	45.8000	45.8000	45.8000	45.8000	+2.461%	20	204	+79.258%
2025-03-24	44.7000	44.7000	44.7000	44.7000	-8.100%	13	184	+83.669%
2025-03-14	48.4900	48.6400	48.4900	48.6400	+12.255%	26	171	+68.791%
2025-03-11	43.3300	43.3300	43.3300	43.3300	+3.934%	8	158	+89.476%
2025-03-10	41.6900	41.6900	41.6900	41.6900	+3.116%	3	150	+96.930%
2025-03-06	40.4300	40.4300	40.4300	40.4300	+6.816%	2	155	+103.067%
2025-03-04	38.9000	38.9000	37.8500	37.8500	+7.590%	2	155	+116.909%
2025-02-28	35.1800	35.1800	35.1800	35.1800	+2.566%	2	153	+133.371%
2025-02-27	34.3000	34.3000	34.3000	34.3000	+0.557%	6	152	+139.359%
2025-02-26	34.1100	34.1100	34.1100	34.1100	+2.586%	5	158	+140.692%
2025-02-24	33.9400	33.9400	33.2500	33.2500	-1.101%	2	153	+146.917%
2025-02-21	33.6200	33.6200	33.6200	33.6200	+2.188%	10	151	+144.200%
2025-02-20	32.9000	32.9000	32.9000	32.9000	+6.300%	1	146	+149.544%
2025-02-19	30.9500	30.9500	30.9500	30.9500	+2.314%	1	146	+165.267%
2025-02-18	31.2000	31.8000	30.2500	30.2500	+0.666%	7	146	+171.405%
2025-02-14	29.0000	30.0500	29.0000	30.0500	+4.887%	14	138	+173.211%
2025-02-13	27.4000	29.0800	27.1300	28.6500	+93.189%	39	99	+186.562%
2025-02-11	14.8300	14.8300	14.8300	14.8300	-8.400%	1	99	+453.608%
2025-02-06	16.1900	16.1900	16.1900	16.1900	-3.228%	1	98	+407.103%
2025-02-04	16.7300	16.7300	16.7300	16.7300	+10.575%	1	99	+390.735%
2025-01-30	15.1300	15.1300	15.1300	15.1300	+3.630%	2	98	+442.631%
2025-01-23	14.6000	14.6000	14.6000	14.6000	+4.286%	5	98	+462.329%
2025-01-22	14.0000	14.0000	14.0000	14.0000	-4.437%	1	93	+486.429%
2024-12-27	14.6500	14.6500	14.6500	14.6500	+17.671%	2	92	+460.410%
2024-12-18	12.4500	12.4500	12.4500	12.4500	-3.488%	1	91	+559.438%
2024-12-13	12.9000	12.9000	12.9000	12.9000	+8.495%	20	90	+536.434%
2024-12-10	12.8000	12.8000	11.8900	11.8900	-2.541%	3	97	+590.496%
2024-12-09	12.2000	12.2000	12.2000	12.2000	+2.521%	8	98	+572.951%
2024-12-03	11.9000	11.9000	11.9000	11.9000	+1.536%	1	98	+589.916%
2024-12-02	11.7200	11.7200	11.7200	11.7200	-12.927%	10	98	+600.512%
2024-11-27	13.4600	13.4600	13.4600	13.4600	-2.180%	1	108	+509.955%
2024-11-25	13.2000	13.7600	13.2000	13.7600	+1.550%	3	108	+496.657%
2024-11-22	13.8500	13.8500	13.5500	13.5500	-2.025%	6	106	+505.904%
2024-11-21	13.8300	13.8300	13.8300	13.8300	-10.889%	2	105	+493.637%
2024-11-19	15.5200	15.5200	15.5200	15.5200	-0.129%	10	103	+428.995%
2024-11-18	15.5400	15.5400	15.5400	15.5400	+4.295%	1	93	+428.314%
2024-11-15	14.9000	14.9000	14.9000	14.9000	+6.050%	4	92	+451.007%
2024-11-14	13.9100	14.0500	13.8000	14.0500	+8.243%	22	91	+484.342%
2024-11-13	12.9000	12.9800	12.9000	12.9800	+2.205%	3	78	+532.512%
2024-11-12	12.8500	12.8500	12.7000	12.7000	-10.752%	2	75	+546.457%
2024-11-08	14.7000	14.7000	14.2300	14.2300	+16.639%	4	77	+476.950%
2024-11-07	13.7500	13.7500	12.2000	12.2000	-21.543%	58	75	+572.951%
2024-10-30	15.5500	15.5500	15.5500	15.5500	-2.934%	2	20	+427.974%
2024-10-29	16.1000	16.1000	16.0200	16.0200	-3.494%	4	18	+412.484%
2024-10-25	16.6000	16.6000	16.6000	16.6000	+3.106%	4	16	+394.578%
2024-10-22	16.1000	16.1000	16.1000	16.1000	-2.542%	1	14	+409.938%
2024-10-18	16.5200	16.5200	16.5200	16.5200	-17.400%	6	13	+396.973%
2024-09-20	20.0000	20.0000	20.0000	20.0000	0.000%	20	10	+310.500%