Dark

TTD20270115P12.5
TTD Jan 15 2027 12.50 Put (TTD270115P00012500)
option OPRA

EOD

Aug 5, 2026

0.7300-3.947%(-0.0300)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.7600	0.8000	0.7300	0.7300	-3.947%	97	1,538	0.000%
2026-08-04	0.8200	0.8300	0.7600	0.7600	-14.607%	90	1,469	-3.947%
2026-08-03	0.8700	0.8900	0.8300	0.8900	-1.111%	49	1,397	-17.978%
2026-07-30	0.9000	0.9100	0.9000	0.9000	+20.000%	67	1,395	-18.889%
2026-07-29	0.9100	0.9100	0.7500	0.7500	-11.765%	58	1,371	-2.667%
2026-07-28	0.9200	0.9200	0.8300	0.8500	-8.602%	654	1,415	-14.118%
2026-07-27	0.9300	0.9300	0.9300	0.9300	-19.130%	2	1,209	-21.505%
2026-07-24	1.1500	1.1500	1.1500	1.1500	-4.959%	1	1,207	-36.522%
2026-07-23	1.1500	1.2100	1.1500	1.2100	+10.000%	21	1,207	-39.669%
2026-07-22	1.0100	1.1000	1.0000	1.1000	+13.402%	5	1,209	-33.636%
2026-07-21	1.0000	1.0000	0.9700	0.9700	+6.593%	101	1,204	-24.742%
2026-07-20	0.9700	0.9700	0.9100	0.9100	+2.247%	2	1,243	-19.780%
2026-07-16	0.8800	0.9000	0.8800	0.8900	+2.299%	106	1,242	-17.978%
2026-07-15	0.8700	0.8700	0.8700	0.8700	+6.098%	1	1,242	-16.092%
2026-07-13	0.8200	0.8200	0.8200	0.8200	-10.870%	5	1,242	-10.976%
2026-07-09	1.1100	1.1100	0.9200	0.9200	-5.155%	55	1,242	-20.652%
2026-07-07	0.9700	0.9700	0.9700	0.9700	-4.902%	6	1,242	-24.742%
2026-07-06	1.0500	1.0500	1.0200	1.0200	-16.393%	31	1,245	-28.431%
2026-06-30	1.2200	1.2200	1.2200	1.2200	+9.910%	10	1,270	-40.164%
2026-06-29	1.0500	1.1100	1.0500	1.1100	-1.770%	11	1,280	-34.234%
2026-06-26	1.2300	1.2400	1.1300	1.1300	-11.024%	45	1,270	-35.398%
2026-06-25	1.2800	1.3000	1.2700	1.2700	-1.550%	8	1,261	-42.520%
2026-06-24	1.2400	1.2900	1.2400	1.2900	-1.527%	26	1,256	-43.411%
2026-06-23	1.3200	1.3700	1.3100	1.3100	+2.344%	10	1,256	-44.275%
2026-06-22	1.3900	1.3900	1.2800	1.2800	-5.882%	18	1,253	-42.969%
2026-06-18	1.3600	1.3600	1.3600	1.3600	+3.030%	1	1,240	-46.324%
2026-06-17	1.2800	1.3200	1.2100	1.3200	+11.864%	29	1,240	-44.697%
2026-06-15	1.2600	1.2600	1.1800	1.1800	-7.813%	12	1,240	-38.136%
2026-06-12	1.3800	1.3900	1.2000	1.2800	-5.185%	67	1,240	-42.969%
2026-06-11	1.3400	1.4400	1.3400	1.3500	+8.000%	116	1,240	-45.926%
2026-06-10	1.2500	1.2500	1.2300	1.2500	+4.167%	309	1,312	-41.600%
2026-06-09	1.2200	1.2600	1.2000	1.2000	-6.977%	913	1,487	-39.167%
2026-06-08	1.2600	1.2900	1.2600	1.2900	+4.878%	11	1,515	-43.411%
2026-06-05	1.1200	1.2500	1.1200	1.2300	+13.889%	18	1,513	-40.650%
2026-06-04	0.9900	1.0800	0.9900	1.0800	-2.703%	9	1,506	-32.407%
2026-06-03	1.1900	1.1900	1.1100	1.1100	+26.136%	4	1,505	-34.234%
2026-06-02	1.0400	1.0400	0.8800	0.8800	0.000%	31	1,502	-17.045%
2026-06-01	0.9000	0.9200	0.8600	0.8800	-13.725%	27	1,471	-17.045%
2026-05-28	0.9500	1.0200	0.9400	1.0200	+22.892%	41	1,472	-28.431%
2026-05-27	0.8300	0.8300	0.8300	0.8300	-7.778%	3	1,494	-12.048%
2026-05-22	0.9200	0.9600	0.9000	0.9000	-13.462%	82	1,494	-18.889%
2026-05-21	1.0400	1.0400	1.0400	1.0400	+0.971%	1	1,575	-29.808%
2026-05-20	1.0400	1.0500	1.0200	1.0300	+11.957%	990	1,575	-29.126%
2026-05-19	0.8600	0.9200	0.8600	0.9200	0.000%	4	1,867	-20.652%
2026-05-18	0.9600	1.0200	0.8700	0.9200	-13.208%	1,021	1,867	-20.652%
2026-05-15	1.0600	1.0600	1.0600	1.0600	-7.826%	2	1,867	-31.132%
2026-05-14	1.1000	1.1800	1.1000	1.1500	+1.770%	352	1,405	-36.522%
2026-05-13	1.1200	1.1500	1.0900	1.1300	+13.000%	76	1,365	-35.398%
2026-05-12	1.0000	1.0000	1.0000	1.0000	-0.990%	30	1,365	-27.000%
2026-05-11	0.9400	1.0500	0.9400	1.0100	+3.061%	465	1,365	-27.723%
2026-05-08	1.3200	1.3200	0.9100	0.9800	+7.692%	73	999	-25.510%
2026-05-07	0.9400	0.9400	0.8400	0.9100	-5.208%	19	968	-19.780%
2026-05-05	0.9600	0.9600	0.9600	0.9600	+6.667%	25	967	-23.958%
2026-05-04	0.9000	0.9000	0.9000	0.9000	-8.163%	1	967	-18.889%
2026-05-01	0.9800	0.9800	0.9800	0.9800	-8.411%	1	966	-25.510%
2026-04-30	1.0700	1.0700	1.0700	1.0700	+0.943%	2	966	-31.776%
2026-04-29	1.0600	1.0600	1.0600	1.0600	-10.924%	15	966	-31.132%
2026-04-27	1.1800	1.1900	1.1300	1.1900	+4.386%	440	962	-38.655%
2026-04-24	1.1400	1.2100	1.1000	1.1400	-6.557%	24	939	-35.965%
2026-04-23	1.2200	1.2600	1.2200	1.2200	+5.172%	554	936	-40.164%
2026-04-22	1.1600	1.1900	1.1500	1.1600	-2.521%	17	516	-37.069%
2026-04-21	1.1900	1.1900	1.1900	1.1900	+5.310%	10	512	-38.655%
2026-04-20	1.2400	1.2400	1.1300	1.1300	-7.377%	13	512	-35.398%
2026-04-17	1.1900	1.2400	1.1900	1.2200	+6.087%	11	521	-40.164%
2026-04-16	1.2900	1.2900	1.1500	1.1500	-14.815%	18	522	-36.522%
2026-04-15	1.2900	1.3500	1.2900	1.3500	-4.255%	6	528	-45.926%
2026-04-14	1.4000	1.4100	1.3600	1.4100	-2.759%	10	526	-48.227%
2026-04-13	1.4500	1.4500	1.4500	1.4500	-9.375%	12	509	-49.655%
2026-04-10	1.5000	1.6000	1.5000	1.6000	+0.629%	15	509	-54.375%
2026-04-09	1.5500	1.6300	1.5500	1.5900	-1.242%	24	509	-54.088%
2026-04-08	1.5600	1.6100	1.5600	1.6100	+1.258%	8	508	-54.658%
2026-04-07	1.2700	1.5900	1.2700	1.5900	+27.200%	66	499	-54.088%
2026-04-06	1.3100	1.3100	1.2500	1.2500	-3.101%	3	448	-41.600%
2026-04-02	1.3200	1.3200	1.2900	1.2900	+1.575%	6	448	-43.411%
2026-04-01	1.2800	1.2800	1.2700	1.2700	+5.833%	24	448	-42.520%
2026-03-31	1.2000	1.2000	1.2000	1.2000	-9.774%	1	446	-39.167%
2026-03-30	1.3200	1.4800	1.3100	1.3300	-6.338%	48	445	-45.113%
2026-03-27	1.4100	1.4400	1.3800	1.4200	+8.397%	58	423	-48.592%
2026-03-26	1.3000	1.3100	1.3000	1.3100	-3.676%	22	390	-44.275%
2026-03-25	1.3700	1.3800	1.3400	1.3600	+4.615%	66	368	-46.324%
2026-03-24	1.1000	1.3500	1.1000	1.3000	+16.071%	132	302	-43.846%
2026-03-20	1.0000	1.1200	1.0000	1.1200	-4.274%	12	257	-34.821%
2026-03-19	1.1300	1.1700	1.1300	1.1700	+2.632%	5	246	-37.607%
2026-03-18	1.1000	1.1400	1.0200	1.1400	+23.913%	42	241	-35.965%
2026-03-17	0.8000	0.9300	0.8000	0.9200	+27.778%	80	199	-20.652%
2026-03-13	0.7500	0.7500	0.7200	0.7200	+7.463%	5	119	+1.389%
2026-03-10	0.6500	0.6800	0.6500	0.6700	-5.634%	63	114	+8.955%
2026-03-06	0.6700	0.7500	0.6400	0.7100	+16.393%	63	104	+2.817%
2026-03-05	0.6100	0.7000	0.6100	0.6100	-39.000%	27	82	+19.672%
2026-02-27	1.0400	1.0400	1.0000	1.0000	-3.846%	24	68	-27.000%
2026-02-26	1.8700	1.8700	0.9900	1.0400	0.000%	54	0	-29.808%