Dark

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

EOD

Aug 5, 2026

1.49-3.247%(-0.05)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.5500	1.5900	1.4900	1.4900	-3.247%	13	2,273	0.000%
2026-08-04	1.6700	1.6700	1.5400	1.5400	-9.412%	10	2,265	-3.247%
2026-08-03	1.6500	1.7000	1.6500	1.7000	-4.494%	11	2,264	-12.353%
2026-07-31	1.8000	1.8000	1.7700	1.7800	+4.706%	6	2,254	-16.292%
2026-07-30	1.7600	1.7600	1.7000	1.7000	+12.583%	3	2,248	-12.353%
2026-07-29	1.5700	1.5700	1.4600	1.5100	-6.790%	10	2,245	-1.325%
2026-07-28	1.7000	1.7000	1.6200	1.6200	-7.429%	13	2,244	-8.025%
2026-07-27	1.9300	1.9300	1.7500	1.7500	-13.793%	28	2,252	-14.857%
2026-07-24	2.1500	2.1500	2.0300	2.0300	-9.778%	9	2,258	-26.601%
2026-07-23	2.1000	2.2500	2.1000	2.2500	+12.500%	186	2,256	-33.778%
2026-07-22	1.8700	2.0200	1.8300	2.0000	+9.890%	28	2,146	-25.500%
2026-07-21	1.8000	1.8500	1.8000	1.8200	+4.598%	3	2,120	-18.132%
2026-07-20	1.8300	1.8300	1.7400	1.7400	-7.447%	2	2,119	-14.368%
2026-07-17	1.8500	1.8800	1.8500	1.8800	+13.939%	4	2,119	-20.745%
2026-07-16	1.6500	1.6500	1.6500	1.6500	+3.774%	15	2,118	-9.697%
2026-07-13	1.5300	1.6100	1.5300	1.5900	-5.917%	13	2,133	-6.289%
2026-07-10	1.6900	1.6900	1.6900	1.6900	-2.312%	1	2,139	-11.834%
2026-07-09	1.7400	1.7500	1.7100	1.7300	-7.487%	14	2,138	-13.873%
2026-07-08	1.8600	1.8700	1.8600	1.8700	+2.747%	3	2,137	-20.321%
2026-07-07	1.8200	1.8200	1.8200	1.8200	-4.211%	3	2,137	-18.132%
2026-07-01	2.0100	2.0100	1.8000	1.9000	-15.556%	14	2,140	-21.579%
2026-06-30	2.2000	2.2500	2.2000	2.2500	+19.048%	6	2,139	-33.778%
2026-06-29	1.8900	1.8900	1.8900	1.8900	-9.569%	1	2,136	-21.164%
2026-06-26	2.2000	2.2300	2.0900	2.0900	-8.333%	19	2,136	-28.708%
2026-06-25	2.2700	2.4400	2.2500	2.2800	-0.870%	95	2,132	-34.649%
2026-06-24	2.2400	2.3000	2.2000	2.3000	+4.072%	51	2,151	-35.217%
2026-06-23	2.3200	2.3500	2.1900	2.2100	-3.913%	153	2,152	-32.579%
2026-06-22	2.2000	2.3900	2.2000	2.3000	+0.877%	41	2,135	-35.217%
2026-06-18	2.2800	2.2800	2.2500	2.2800	-0.870%	18	2,117	-34.649%
2026-06-17	2.1600	2.3000	2.1400	2.3000	+9.524%	15	2,117	-35.217%
2026-06-16	2.0900	2.1200	2.0900	2.1000	-1.869%	19	2,117	-29.048%
2026-06-15	2.1000	2.1700	2.1000	2.1400	+1.905%	5	2,097	-30.374%
2026-06-12	2.3700	2.3700	2.1000	2.1000	-9.483%	130	2,097	-29.048%
2026-06-11	2.3000	2.4000	2.3000	2.3200	+5.455%	32	2,097	-35.776%
2026-06-10	2.0500	2.2000	2.0500	2.2000	+4.265%	11	2,091	-32.273%
2026-06-09	2.1300	2.2200	2.1100	2.1100	-5.804%	15	2,092	-29.384%
2026-06-08	2.1800	2.2400	2.1700	2.2400	+4.673%	7	2,098	-33.482%
2026-06-05	1.9500	2.1500	1.9500	2.1400	+17.582%	26	2,094	-30.374%
2026-06-04	1.8100	1.8400	1.8000	1.8200	-6.667%	9	2,086	-18.132%
2026-06-03	1.8500	2.0100	1.8500	1.9500	+9.551%	24	2,082	-23.590%
2026-06-02	1.5500	1.8000	1.5500	1.7800	+19.463%	69	2,078	-16.292%
2026-06-01	1.5200	1.6100	1.4900	1.4900	-9.697%	25	2,011	0.000%
2026-05-29	1.7000	1.7000	1.6500	1.6500	-1.786%	23	1,987	-9.697%
2026-05-28	1.6600	1.7000	1.6600	1.6800	+12.000%	13	1,966	-11.310%
2026-05-27	1.5000	1.5000	1.5000	1.5000	0.000%	1	1,954	-0.667%
2026-05-26	1.5300	1.5300	1.5000	1.5000	-8.537%	8	1,955	-0.667%
2026-05-22	1.5300	1.6400	1.5300	1.6400	-4.094%	160	1,948	-9.146%
2026-05-21	1.7500	1.7800	1.7100	1.7100	-2.841%	6	2,089	-12.865%
2026-05-20	1.8100	1.8300	1.7600	1.7600	+2.326%	19	2,089	-15.341%
2026-05-19	1.7200	1.7200	1.7200	1.7200	+4.878%	2	2,094	-13.372%
2026-05-18	1.6500	1.6500	1.6400	1.6400	-14.136%	30	2,094	-9.146%
2026-05-14	1.8800	1.9100	1.8800	1.9100	+1.596%	60	2,094	-21.990%
2026-05-13	1.9200	1.9600	1.8800	1.8800	+5.028%	132	2,036	-20.745%
2026-05-12	1.7100	1.7900	1.6700	1.7900	+0.562%	167	2,036	-16.760%
2026-05-11	1.4400	1.8100	1.4400	1.7800	+11.950%	69	2,036	-16.292%
2026-05-08	1.8500	1.8500	1.5900	1.5900	-2.454%	319	1,876	-6.289%
2026-05-07	1.5600	1.6300	1.5600	1.6300	-4.678%	71	2,187	-8.589%
2026-05-05	1.5200	1.7100	1.5200	1.7100	+8.228%	61	2,118	-12.865%
2026-05-04	1.5800	1.5800	1.5800	1.5800	-3.067%	1	2,057	-5.696%
2026-05-01	1.6500	1.6500	1.6000	1.6300	-6.857%	210	1,867	-8.589%
2026-04-30	1.7800	1.7800	1.6700	1.7500	-4.891%	23	1,867	-14.857%
2026-04-28	1.8600	1.8900	1.8400	1.8400	-2.646%	63	1,851	-19.022%
2026-04-27	1.8800	1.8900	1.8400	1.8900	+5.587%	58	1,821	-21.164%
2026-04-24	1.7900	1.8400	1.7900	1.7900	-10.050%	23	1,781	-16.760%
2026-04-23	2.0000	2.0000	1.9900	1.9900	+6.417%	40	1,780	-25.126%
2026-04-22	1.9000	1.9000	1.8700	1.8700	-1.058%	13	1,780	-20.321%
2026-04-21	1.8900	1.8900	1.8900	1.8900	+0.532%	25	1,748	-21.164%
2026-04-20	1.9700	1.9700	1.8800	1.8800	-3.590%	4	1,748	-20.745%
2026-04-17	1.9200	1.9500	1.9000	1.9500	0.000%	24	1,745	-23.590%
2026-04-16	1.9400	1.9500	1.9400	1.9500	-6.699%	11	1,731	-23.590%
2026-04-15	2.1400	2.1400	2.0900	2.0900	-5.430%	3	1,731	-28.708%
2026-04-14	2.2100	2.2100	2.2100	2.2100	-9.796%	1	1,732	-32.579%
2026-04-10	2.3900	2.4500	2.3900	2.4500	+1.660%	3	1,731	-39.184%
2026-04-09	2.5000	2.5400	2.4100	2.4100	-2.429%	1,255	1,731	-38.174%
2026-04-08	2.3200	2.5000	2.3200	2.4700	+1.230%	37	646	-39.676%
2026-04-07	2.1100	2.4400	2.1100	2.4400	+20.792%	163	670	-38.934%
2026-04-06	2.0200	2.0200	2.0200	2.0200	-8.182%	6	529	-26.238%
2026-04-02	2.2000	2.2000	2.2000	2.2000	+9.453%	1	529	-32.273%
2026-04-01	2.0900	2.0900	2.0100	2.0100	+5.789%	41	529	-25.871%
2026-03-31	1.9000	1.9000	1.9000	1.9000	-11.628%	200	529	-21.579%
2026-03-30	2.1300	2.1500	2.1300	2.1500	-2.273%	25	415	-30.698%
2026-03-27	2.2400	2.2500	2.2000	2.2000	+3.286%	39	416	-32.273%
2026-03-26	2.1300	2.1300	2.1300	2.1300	-0.467%	2	416	-30.047%
2026-03-25	1.9700	2.1400	1.9700	2.1400	+3.382%	4	414	-30.374%
2026-03-24	2.0000	2.1600	2.0000	2.0700	+21.053%	18	412	-28.019%
2026-03-20	1.6900	1.7100	1.6900	1.7100	-6.557%	2	416	-12.865%
2026-03-19	1.8300	1.8300	1.8300	1.8300	-1.081%	20	414	-18.579%
2026-03-18	1.7000	1.8800	1.7000	1.8500	+25.000%	254	406	-19.459%
2026-03-17	1.1200	1.5200	1.1200	1.4800	+18.400%	49	221	+0.676%
2026-03-11	1.2500	1.2500	1.2500	1.2500	+14.679%	3	207	+19.200%
2026-03-10	1.0900	1.0900	1.0900	1.0900	-6.034%	2	204	+36.697%
2026-03-09	1.1100	1.1600	1.0100	1.1600	-1.695%	23	204	+28.448%
2026-03-06	1.2000	1.2000	1.1500	1.1800	-0.840%	34	184	+26.271%
2026-03-05	1.2000	1.2000	1.0100	1.1900	-21.192%	20	154	+25.210%
2026-03-04	1.5100	1.5100	1.5100	1.5100	-5.031%	1	152	-1.325%
2026-03-03	1.6400	1.7500	1.5900	1.5900	-4.217%	51	151	-6.289%
2026-03-02	1.6600	1.6600	1.6600	1.6600	-1.775%	1	157	-10.241%
2026-02-27	1.6900	1.6900	1.6900	1.6900	+4.321%	1	156	-11.834%
2026-02-26	1.9500	1.9500	1.5200	1.6200	0.000%	47	156	-8.025%
2026-02-25	1.7700	1.7700	1.6200	1.6200	-8.989%	6	144	-8.025%
2026-02-24	1.7500	1.7800	1.7500	1.7800	-1.111%	26	144	-16.292%
2026-02-23	1.8000	1.8000	1.8000	1.8000	+9.756%	1	118	-17.222%
2026-02-20	1.6400	1.6400	1.6400	1.6400	0.000%	7	118	-9.146%
2026-02-19	1.6300	1.6400	1.6300	1.6400	0.000%	38	118	-9.146%
2026-02-18	1.6400	1.6400	1.6400	1.6400	+7.190%	1	118	-9.146%
2026-02-17	1.5300	1.5300	1.5300	1.5300	+6.993%	10	117	-2.614%
2026-02-13	1.3800	1.5100	1.3800	1.4300	+4.380%	47	70	+4.196%
2026-02-12	1.3700	1.3700	1.3700	1.3700	+2.239%	1	70	+8.759%
2026-02-11	1.3400	1.3600	1.3400	1.3400	+6.349%	5	70	+11.194%
2026-02-10	1.2500	1.2600	1.2400	1.2600	-5.263%	5	67	+18.254%
2026-02-09	1.3600	1.3800	1.3300	1.3300	-1.481%	22	65	+12.030%
2026-02-06	1.4500	1.4500	1.3500	1.3500	+0.746%	40	46	+10.370%
2026-02-05	1.3500	1.3500	1.3400	1.3400	-1.471%	2	6	+11.194%
2026-02-04	1.2200	1.3600	1.2200	1.3600	0.000%	4	4	+9.559%