Dark

TTD20270115P15
TTD Jan 15 2027 15.00 Put (TTD270115P00015000)
option OPRA

EOD

Sep 17, 2026

2.46+11.818%(+0.26)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.4300	2.5000	2.3700	2.4600	+11.818%	75	6,656	0.000%
2026-09-16	2.2500	2.2500	2.2000	2.2000	+3.774%	2	6,604	+11.818%
2026-09-15	2.3300	2.3400	2.0600	2.1200	-3.196%	272	6,603	+16.038%
2026-09-14	2.4000	2.4000	2.1800	2.1900	-14.453%	349	6,532	+12.329%
2026-09-11	2.6000	2.6300	2.5600	2.5600	-7.246%	62	6,479	-3.906%
2026-09-10	2.7600	2.7700	2.7600	2.7600	-2.128%	3	6,453	-10.870%
2026-09-09	2.8500	2.8500	2.7100	2.8200	+1.805%	458	6,454	-12.766%
2026-09-08	2.5500	2.8000	2.5500	2.7700	+5.725%	9	6,271	-11.191%
2026-09-04	2.4000	2.6200	2.4000	2.6200	+17.489%	233	6,304	-6.107%
2026-09-03	2.4600	2.5400	2.2300	2.2300	-12.205%	398	6,304	+10.314%
2026-09-02	2.6500	2.6500	2.5000	2.5400	-8.961%	3,600	6,322	-3.150%
2026-09-01	2.9100	2.9100	2.7900	2.7900	-3.125%	183	3,089	-11.828%
2026-08-31	2.8800	2.8800	2.8800	2.8800	-1.706%	78	3,088	-14.583%
2026-08-28	2.9400	3.0000	2.9000	2.9300	-6.688%	33	3,053	-16.041%
2026-08-27	3.3500	3.3500	3.0500	3.1400	-5.988%	18	3,031	-21.656%
2026-08-26	3.2400	3.3500	3.1800	3.3400	+4.050%	9	3,037	-26.347%
2026-08-25	3.2000	3.3000	3.2000	3.2100	+1.905%	48	3,030	-23.364%
2026-08-24	3.2300	3.2300	3.1500	3.1500	-4.545%	59	3,059	-21.905%
2026-08-21	3.2500	3.3000	3.2000	3.3000	+1.852%	75	2,982	-25.455%
2026-08-20	3.1500	3.3000	3.1500	3.2400	+4.516%	69	2,919	-24.074%
2026-08-19	3.1000	3.1000	3.0500	3.1000	0.000%	65	2,852	-20.645%
2026-08-18	3.0000	3.1000	3.0000	3.1000	-1.587%	226	2,817	-20.645%
2026-08-17	3.0000	3.2500	2.9800	3.1500	+11.307%	150	2,819	-21.905%
2026-08-14	2.7700	2.8400	2.7600	2.8300	+9.266%	206	2,850	-13.074%
2026-08-13	2.9300	3.0000	2.5900	2.5900	-16.181%	62	2,962	-5.019%
2026-08-12	3.1800	3.2500	3.0900	3.0900	-3.738%	47	2,915	-20.388%
2026-08-11	3.2000	3.2100	3.0600	3.2100	-6.414%	105	2,925	-23.364%
2026-08-10	3.3000	3.5400	3.3000	3.4300	+14.333%	50	2,962	-28.280%
2026-08-07	3.2300	3.4400	2.8000	3.0000	+54.639%	789	2,957	-18.000%
2026-08-06	1.7600	1.9500	1.7600	1.9400	+30.201%	116	2,389	+26.804%
2026-08-05	1.5500	1.5900	1.4900	1.4900	-3.247%	13	2,273	+65.101%
2026-08-04	1.6700	1.6700	1.5400	1.5400	-9.412%	10	2,265	+59.740%
2026-08-03	1.6500	1.7000	1.6500	1.7000	-4.494%	11	2,264	+44.706%
2026-07-31	1.8000	1.8000	1.7700	1.7800	+4.706%	6	2,254	+38.202%
2026-07-30	1.7600	1.7600	1.7000	1.7000	+12.583%	3	2,248	+44.706%
2026-07-29	1.5700	1.5700	1.4600	1.5100	-6.790%	10	2,245	+62.914%
2026-07-28	1.7000	1.7000	1.6200	1.6200	-7.429%	13	2,244	+51.852%
2026-07-27	1.9300	1.9300	1.7500	1.7500	-13.793%	28	2,252	+40.571%
2026-07-24	2.1500	2.1500	2.0300	2.0300	-9.778%	9	2,258	+21.182%
2026-07-23	2.1000	2.2500	2.1000	2.2500	+12.500%	186	2,256	+9.333%
2026-07-22	1.8700	2.0200	1.8300	2.0000	+9.890%	28	2,146	+23.000%
2026-07-21	1.8000	1.8500	1.8000	1.8200	+4.598%	3	2,120	+35.165%
2026-07-20	1.8300	1.8300	1.7400	1.7400	-7.447%	2	2,119	+41.379%
2026-07-17	1.8500	1.8800	1.8500	1.8800	+13.939%	4	2,119	+30.851%
2026-07-16	1.6500	1.6500	1.6500	1.6500	+3.774%	15	2,118	+49.091%
2026-07-13	1.5300	1.6100	1.5300	1.5900	-5.917%	13	2,133	+54.717%
2026-07-10	1.6900	1.6900	1.6900	1.6900	-2.312%	1	2,139	+45.562%
2026-07-09	1.7400	1.7500	1.7100	1.7300	-7.487%	14	2,138	+42.197%
2026-07-08	1.8600	1.8700	1.8600	1.8700	+2.747%	3	2,137	+31.551%
2026-07-07	1.8200	1.8200	1.8200	1.8200	-4.211%	3	2,137	+35.165%
2026-07-01	2.0100	2.0100	1.8000	1.9000	-15.556%	14	2,140	+29.474%
2026-06-30	2.2000	2.2500	2.2000	2.2500	+19.048%	6	2,139	+9.333%
2026-06-29	1.8900	1.8900	1.8900	1.8900	-9.569%	1	2,136	+30.159%
2026-06-26	2.2000	2.2300	2.0900	2.0900	-8.333%	19	2,136	+17.703%
2026-06-25	2.2700	2.4400	2.2500	2.2800	-0.870%	95	2,132	+7.895%
2026-06-24	2.2400	2.3000	2.2000	2.3000	+4.072%	51	2,151	+6.957%
2026-06-23	2.3200	2.3500	2.1900	2.2100	-3.913%	153	2,152	+11.312%
2026-06-22	2.2000	2.3900	2.2000	2.3000	+0.877%	41	2,135	+6.957%
2026-06-18	2.2800	2.2800	2.2500	2.2800	-0.870%	18	2,117	+7.895%
2026-06-17	2.1600	2.3000	2.1400	2.3000	+9.524%	15	2,117	+6.957%
2026-06-16	2.0900	2.1200	2.0900	2.1000	-1.869%	19	2,117	+17.143%
2026-06-15	2.1000	2.1700	2.1000	2.1400	+1.905%	5	2,097	+14.953%
2026-06-12	2.3700	2.3700	2.1000	2.1000	-9.483%	130	2,097	+17.143%
2026-06-11	2.3000	2.4000	2.3000	2.3200	+5.455%	32	2,097	+6.034%
2026-06-10	2.0500	2.2000	2.0500	2.2000	+4.265%	11	2,091	+11.818%
2026-06-09	2.1300	2.2200	2.1100	2.1100	-5.804%	15	2,092	+16.588%
2026-06-08	2.1800	2.2400	2.1700	2.2400	+4.673%	7	2,098	+9.821%
2026-06-05	1.9500	2.1500	1.9500	2.1400	+17.582%	26	2,094	+14.953%
2026-06-04	1.8100	1.8400	1.8000	1.8200	-6.667%	9	2,086	+35.165%
2026-06-03	1.8500	2.0100	1.8500	1.9500	+9.551%	24	2,082	+26.154%
2026-06-02	1.5500	1.8000	1.5500	1.7800	+19.463%	69	2,078	+38.202%
2026-06-01	1.5200	1.6100	1.4900	1.4900	-9.697%	25	2,011	+65.101%
2026-05-29	1.7000	1.7000	1.6500	1.6500	-1.786%	23	1,987	+49.091%
2026-05-28	1.6600	1.7000	1.6600	1.6800	+12.000%	13	1,966	+46.429%
2026-05-27	1.5000	1.5000	1.5000	1.5000	0.000%	1	1,954	+64.000%
2026-05-26	1.5300	1.5300	1.5000	1.5000	-8.537%	8	1,955	+64.000%
2026-05-22	1.5300	1.6400	1.5300	1.6400	-4.094%	160	1,948	+50.000%
2026-05-21	1.7500	1.7800	1.7100	1.7100	-2.841%	6	2,089	+43.860%
2026-05-20	1.8100	1.8300	1.7600	1.7600	+2.326%	19	2,089	+39.773%
2026-05-19	1.7200	1.7200	1.7200	1.7200	+4.878%	2	2,094	+43.023%
2026-05-18	1.6500	1.6500	1.6400	1.6400	-14.136%	30	2,094	+50.000%
2026-05-14	1.8800	1.9100	1.8800	1.9100	+1.596%	60	2,094	+28.796%
2026-05-13	1.9200	1.9600	1.8800	1.8800	+5.028%	132	2,036	+30.851%
2026-05-12	1.7100	1.7900	1.6700	1.7900	+0.562%	167	2,036	+37.430%
2026-05-11	1.4400	1.8100	1.4400	1.7800	+11.950%	69	2,036	+38.202%
2026-05-08	1.8500	1.8500	1.5900	1.5900	-2.454%	319	1,876	+54.717%
2026-05-07	1.5600	1.6300	1.5600	1.6300	-4.678%	71	2,187	+50.920%
2026-05-05	1.5200	1.7100	1.5200	1.7100	+8.228%	61	2,118	+43.860%
2026-05-04	1.5800	1.5800	1.5800	1.5800	-3.067%	1	2,057	+55.696%
2026-05-01	1.6500	1.6500	1.6000	1.6300	-6.857%	210	1,867	+50.920%
2026-04-30	1.7800	1.7800	1.6700	1.7500	-4.891%	23	1,867	+40.571%
2026-04-28	1.8600	1.8900	1.8400	1.8400	-2.646%	63	1,851	+33.696%
2026-04-27	1.8800	1.8900	1.8400	1.8900	+5.587%	58	1,821	+30.159%
2026-04-24	1.7900	1.8400	1.7900	1.7900	-10.050%	23	1,781	+37.430%
2026-04-23	2.0000	2.0000	1.9900	1.9900	+6.417%	40	1,780	+23.618%
2026-04-22	1.9000	1.9000	1.8700	1.8700	-1.058%	13	1,780	+31.551%
2026-04-21	1.8900	1.8900	1.8900	1.8900	+0.532%	25	1,748	+30.159%
2026-04-20	1.9700	1.9700	1.8800	1.8800	-3.590%	4	1,748	+30.851%
2026-04-17	1.9200	1.9500	1.9000	1.9500	0.000%	24	1,745	+26.154%
2026-04-16	1.9400	1.9500	1.9400	1.9500	-6.699%	11	1,731	+26.154%
2026-04-15	2.1400	2.1400	2.0900	2.0900	-5.430%	3	1,731	+17.703%
2026-04-14	2.2100	2.2100	2.2100	2.2100	-9.796%	1	1,732	+11.312%
2026-04-10	2.3900	2.4500	2.3900	2.4500	+1.660%	3	1,731	+0.408%
2026-04-09	2.5000	2.5400	2.4100	2.4100	-2.429%	1,255	1,731	+2.075%
2026-04-08	2.3200	2.5000	2.3200	2.4700	+1.230%	37	646	-0.405%
2026-04-07	2.1100	2.4400	2.1100	2.4400	+20.792%	163	670	+0.820%
2026-04-06	2.0200	2.0200	2.0200	2.0200	-8.182%	6	529	+21.782%
2026-04-02	2.2000	2.2000	2.2000	2.2000	+9.453%	1	529	+11.818%
2026-04-01	2.0900	2.0900	2.0100	2.0100	+5.789%	41	529	+22.388%
2026-03-31	1.9000	1.9000	1.9000	1.9000	-11.628%	200	529	+29.474%
2026-03-30	2.1300	2.1500	2.1300	2.1500	-2.273%	25	415	+14.419%
2026-03-27	2.2400	2.2500	2.2000	2.2000	+3.286%	39	416	+11.818%
2026-03-26	2.1300	2.1300	2.1300	2.1300	-0.467%	2	416	+15.493%
2026-03-25	1.9700	2.1400	1.9700	2.1400	+3.382%	4	414	+14.953%
2026-03-24	2.0000	2.1600	2.0000	2.0700	+21.053%	18	412	+18.841%
2026-03-20	1.6900	1.7100	1.6900	1.7100	-6.557%	2	416	+43.860%
2026-03-19	1.8300	1.8300	1.8300	1.8300	-1.081%	20	414	+34.426%
2026-03-18	1.7000	1.8800	1.7000	1.8500	+25.000%	254	406	+32.973%
2026-03-17	1.1200	1.5200	1.1200	1.4800	+18.400%	49	221	+66.216%
2026-03-11	1.2500	1.2500	1.2500	1.2500	+14.679%	3	207	+96.800%
2026-03-10	1.0900	1.0900	1.0900	1.0900	-6.034%	2	204	+125.688%
2026-03-09	1.1100	1.1600	1.0100	1.1600	-1.695%	23	204	+112.069%
2026-03-06	1.2000	1.2000	1.1500	1.1800	-0.840%	34	184	+108.475%
2026-03-05	1.2000	1.2000	1.0100	1.1900	-21.192%	20	154	+106.723%
2026-03-04	1.5100	1.5100	1.5100	1.5100	-5.031%	1	152	+62.914%
2026-03-03	1.6400	1.7500	1.5900	1.5900	-4.217%	51	151	+54.717%
2026-03-02	1.6600	1.6600	1.6600	1.6600	-1.775%	1	157	+48.193%
2026-02-27	1.6900	1.6900	1.6900	1.6900	+4.321%	1	156	+45.562%
2026-02-26	1.9500	1.9500	1.5200	1.6200	0.000%	47	156	+51.852%
2026-02-25	1.7700	1.7700	1.6200	1.6200	-8.989%	6	144	+51.852%
2026-02-24	1.7500	1.7800	1.7500	1.7800	-1.111%	26	144	+38.202%
2026-02-23	1.8000	1.8000	1.8000	1.8000	+9.756%	1	118	+36.667%
2026-02-20	1.6400	1.6400	1.6400	1.6400	0.000%	7	118	+50.000%
2026-02-19	1.6300	1.6400	1.6300	1.6400	0.000%	38	118	+50.000%
2026-02-18	1.6400	1.6400	1.6400	1.6400	+7.190%	1	118	+50.000%
2026-02-17	1.5300	1.5300	1.5300	1.5300	+6.993%	10	117	+60.784%
2026-02-13	1.3800	1.5100	1.3800	1.4300	+4.380%	47	70	+72.028%
2026-02-12	1.3700	1.3700	1.3700	1.3700	+2.239%	1	70	+79.562%
2026-02-11	1.3400	1.3600	1.3400	1.3400	+6.349%	5	70	+83.582%
2026-02-10	1.2500	1.2600	1.2400	1.2600	-5.263%	5	67	+95.238%
2026-02-09	1.3600	1.3800	1.3300	1.3300	-1.481%	22	65	+84.962%
2026-02-06	1.4500	1.4500	1.3500	1.3500	+0.746%	40	46	+82.222%
2026-02-05	1.3500	1.3500	1.3400	1.3400	-1.471%	2	6	+83.582%
2026-02-04	1.2200	1.3600	1.2200	1.3600	0.000%	4	4	+80.882%