Dark

TTD20270115P17.5
TTD Jan 15 2027 17.50 Put (TTD270115P00017500)
option OPRA

EOD

Aug 5, 2026

2.60-3.704%(-0.10)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.5400	2.6000	2.5400	2.6000	-3.704%	9	12,894	0.000%
2026-08-04	2.7400	2.7400	2.7000	2.7000	-3.226%	4	12,894	-3.704%
2026-08-03	2.7100	2.7900	2.7100	2.7900	-8.224%	33	12,892	-6.810%
2026-07-31	3.0400	3.0400	3.0400	3.0400	+2.013%	3	12,910	-14.474%
2026-07-30	2.9000	2.9800	2.9000	2.9800	+13.740%	296	12,910	-12.752%
2026-07-29	2.8300	2.8300	2.6200	2.6200	-6.093%	190	12,788	-0.763%
2026-07-28	2.9500	2.9500	2.7200	2.7900	-5.424%	252	12,793	-6.810%
2026-07-27	3.1000	3.1000	2.9500	2.9500	-13.235%	196	12,938	-11.864%
2026-07-24	3.4000	3.4000	3.4000	3.4000	-3.134%	3	12,912	-23.529%
2026-07-23	3.3500	3.5100	3.3500	3.5100	+6.364%	22	12,912	-25.926%
2026-07-22	3.1000	3.3000	3.0500	3.3000	+10.000%	100	12,900	-21.212%
2026-07-21	2.9700	3.0100	2.9700	3.0000	+4.167%	149	12,875	-13.333%
2026-07-20	3.0000	3.0000	2.8300	2.8800	-2.703%	19	12,785	-9.722%
2026-07-17	2.9000	2.9600	2.9000	2.9600	+5.714%	42	12,781	-12.162%
2026-07-16	2.8000	2.8000	2.8000	2.8000	+6.870%	100	12,780	-7.143%
2026-07-13	2.5500	2.6200	2.5500	2.6200	-5.755%	30	12,710	-0.763%
2026-07-10	2.7000	2.7900	2.7000	2.7800	-1.767%	130	12,735	-6.475%
2026-07-09	2.8300	2.8300	2.8300	2.8300	-5.667%	1	12,714	-8.127%
2026-07-08	3.0000	3.0000	3.0000	3.0000	+5.634%	1	12,713	-13.333%
2026-07-07	2.8400	2.8400	2.8400	2.8400	-3.729%	1	12,712	-8.451%
2026-07-06	3.2500	3.2500	2.9500	2.9500	+1.724%	42	12,712	-11.864%
2026-07-02	2.9500	2.9500	2.9000	2.9000	-3.010%	50	12,734	-10.345%
2026-07-01	2.9900	2.9900	2.9900	2.9900	-12.059%	25	12,734	-13.043%
2026-06-30	3.5000	3.5000	3.4000	3.4000	+6.250%	18	12,709	-23.529%
2026-06-29	2.9800	3.2000	2.9800	3.2000	-5.325%	22	12,708	-18.750%
2026-06-26	3.4000	3.4000	3.3000	3.3800	-5.587%	29	12,693	-23.077%
2026-06-25	3.8000	3.8000	3.5300	3.5800	+1.994%	69	12,675	-27.374%
2026-06-24	3.4100	3.5100	3.4000	3.5100	+0.286%	102	12,666	-25.926%
2026-06-23	3.6500	3.6500	3.4500	3.5000	0.000%	35	12,623	-25.714%
2026-06-22	3.5000	3.6500	3.4000	3.5000	0.000%	10	12,615	-25.714%
2026-06-18	3.6000	3.6100	3.4700	3.5000	-0.285%	76	12,520	-25.714%
2026-06-17	3.4000	3.5100	3.3500	3.5100	+6.364%	37	12,520	-25.926%
2026-06-16	3.4000	3.4000	3.3000	3.3000	0.000%	88	12,520	-21.212%
2026-06-15	3.3500	3.3700	3.2500	3.3000	-2.941%	88	12,363	-21.212%
2026-06-12	3.6000	3.6000	3.2000	3.4000	-2.857%	368	12,363	-23.529%
2026-06-11	3.6000	3.6500	3.5000	3.5000	+4.478%	25	12,363	-25.714%
2026-06-10	3.2000	3.3500	3.2000	3.3500	0.000%	29	12,350	-22.388%
2026-06-09	3.3200	3.4000	3.3000	3.3500	-1.471%	330	12,348	-22.388%
2026-06-08	3.4000	3.4000	3.3000	3.4000	+3.030%	338	12,289	-23.529%
2026-06-05	3.1000	3.3000	3.1000	3.3000	+16.197%	51	12,011	-21.212%
2026-06-04	2.8400	2.8400	2.8400	2.8400	-5.333%	2	11,965	-8.451%
2026-06-03	3.0500	3.1500	3.0000	3.0000	+9.091%	133	11,963	-13.333%
2026-06-02	2.7500	2.7500	2.7500	2.7500	+18.534%	10	11,834	-5.455%
2026-06-01	2.4000	2.4700	2.3200	2.3200	-10.078%	13	11,834	+12.069%
2026-05-29	2.6100	2.6100	2.5100	2.5800	-2.273%	6	11,832	+0.775%
2026-05-28	2.6000	2.6400	2.6000	2.6400	+13.305%	17	11,831	-1.515%
2026-05-27	2.3400	2.3400	2.2500	2.3300	-4.115%	266	11,818	+11.588%
2026-05-26	2.4500	2.4500	2.4100	2.4300	+1.250%	18	11,738	+6.996%
2026-05-22	2.4500	2.4600	2.4000	2.4000	-11.111%	45	11,743	+8.333%
2026-05-21	2.7000	2.7000	2.7000	2.7000	-2.174%	3	11,744	-3.704%
2026-05-20	2.8900	2.8900	2.7600	2.7600	+8.235%	5	11,744	-5.797%
2026-05-19	2.3500	2.6200	2.3500	2.5500	-1.923%	4	11,743	+1.961%
2026-05-18	2.6000	2.6000	2.6000	2.6000	-14.474%	1	11,743	0.000%
2026-05-14	2.9500	3.0400	2.9500	3.0400	+1.333%	13	11,743	-14.474%
2026-05-13	2.9500	3.2000	2.9500	3.0000	+9.890%	3,840	11,748	-13.333%
2026-05-12	2.6000	2.7300	2.6000	2.7300	+0.368%	66	11,748	-4.762%
2026-05-11	2.7200	2.7700	2.7100	2.7200	+11.475%	142	11,748	-4.412%
2026-05-08	2.7500	2.7500	2.4400	2.4400	-3.937%	261	9,320	+6.557%
2026-05-07	2.3800	2.5400	2.3800	2.5400	+8.085%	29	9,124	+2.362%
2026-05-06	2.3100	2.3500	2.3100	2.3500	-3.689%	6	9,123	+10.638%
2026-05-05	2.4400	2.4400	2.4400	2.4400	+0.412%	2	9,127	+6.557%
2026-05-04	2.4500	2.4500	2.3800	2.4300	-6.538%	35	9,127	+6.996%
2026-04-30	2.6500	2.6500	2.6000	2.6000	-3.704%	8	9,106	0.000%
2026-04-29	2.7600	2.7600	2.7000	2.7000	-3.915%	4	9,107	-3.704%
2026-04-28	2.9800	2.9800	2.8100	2.8100	+5.639%	10	9,109	-7.473%
2026-04-24	2.7500	2.7500	2.6600	2.6600	-6.338%	44	9,112	-2.256%
2026-04-22	2.8400	2.8400	2.8400	2.8400	-0.351%	3	9,113	-8.451%
2026-04-21	2.7200	2.8500	2.7200	2.8500	+2.518%	49	9,111	-8.772%
2026-04-20	2.7800	2.7800	2.7800	2.7800	-2.456%	100	9,102	-6.475%
2026-04-17	2.8400	2.8500	2.8400	2.8500	0.000%	3	9,202	-8.772%
2026-04-16	2.9100	2.9500	2.8200	2.8500	-8.065%	24	9,202	-8.772%
2026-04-15	3.1000	3.1000	3.1000	3.1000	-4.615%	1	9,214	-16.129%
2026-04-14	3.2500	3.2500	3.2500	3.2500	-2.985%	1	9,213	-20.000%
2026-04-13	3.6500	3.6500	3.3500	3.3500	-5.634%	27	9,224	-22.388%
2026-04-10	3.4000	3.5500	3.4000	3.5500	+1.429%	32	9,224	-26.761%
2026-04-09	3.6500	3.7200	3.5000	3.5000	-2.778%	566	9,224	-25.714%
2026-04-08	3.3300	3.6000	3.2500	3.6000	+7.463%	10,736	9,429	-27.778%
2026-04-07	3.0900	3.3500	2.9900	3.3500	+9.836%	1,816	11,729	-22.388%
2026-04-06	3.0000	3.0500	3.0000	3.0500	0.000%	23	13,121	-14.754%
2026-04-02	3.2100	3.2100	3.0500	3.0500	-1.613%	1,209	14,129	-14.754%
2026-04-01	3.0000	3.1500	3.0000	3.1000	+5.802%	165	14,129	-16.129%
2026-03-31	3.0500	3.0500	2.8200	2.9300	-6.984%	8,028	14,219	-11.263%
2026-03-30	3.2500	3.2500	3.1400	3.1500	-3.670%	9	8,960	-17.460%
2026-03-27	3.3000	3.4200	3.2200	3.2700	+2.830%	51	8,957	-20.489%
2026-03-26	3.2100	3.2100	3.1800	3.1800	-0.625%	11	8,927	-18.239%
2026-03-25	2.9400	3.2000	2.9300	3.2000	+7.744%	30	8,928	-18.750%
2026-03-24	2.7100	3.1500	2.7100	2.9700	+15.564%	94	8,899	-12.458%
2026-03-23	2.5100	2.5700	2.5000	2.5700	-5.515%	13	8,827	+1.167%
2026-03-20	2.6400	2.7200	2.6300	2.7200	-3.887%	113	8,814	-4.412%
2026-03-19	2.7400	2.8300	2.7300	2.8300	+1.434%	237	8,803	-8.127%
2026-03-18	2.5700	2.7900	2.4800	2.7900	+18.723%	2,034	8,805	-6.810%
2026-03-17	1.9000	2.3500	1.9000	2.3500	+25.668%	36	6,922	+10.638%
2026-03-16	1.8500	1.8700	1.8500	1.8700	-7.882%	21	6,894	+39.037%
2026-03-13	2.0000	2.0300	2.0000	2.0300	+0.995%	7	6,874	+28.079%
2026-03-12	1.9700	2.0100	1.9700	2.0100	+2.030%	21	6,874	+29.353%
2026-03-11	2.0000	2.0000	1.9700	1.9700	+3.684%	7	6,870	+31.980%
2026-03-10	1.7600	1.9000	1.7600	1.9000	+4.396%	45	6,863	+36.842%
2026-03-09	1.8200	1.8200	1.8200	1.8200	+6.433%	10	6,818	+42.857%
2026-03-06	1.9000	1.9100	1.7100	1.7100	0.000%	286	8,702	+52.047%
2026-03-05	1.6400	1.9400	1.5800	1.7100	-27.542%	6,481	8,540	+52.047%
2026-03-04	2.3600	2.3600	2.3600	2.3600	-2.075%	1	2,425	+10.169%
2026-03-03	2.5400	2.5500	2.4100	2.4100	-2.823%	36	2,425	+7.884%
2026-03-02	2.5500	2.5500	2.4800	2.4800	-4.247%	2	2,415	+4.839%
2026-02-27	2.7700	2.7700	2.5800	2.5900	+2.778%	8	2,415	+0.386%
2026-02-26	2.8000	2.8000	2.4700	2.5200	0.000%	113	2,408	+3.175%
2026-02-20	2.5000	2.5400	2.5000	2.5200	+1.205%	4	2,321	+3.175%
2026-02-18	2.4900	2.4900	2.4900	2.4900	+5.063%	1	2,322	+4.418%
2026-02-17	2.3700	2.3700	2.3700	2.3700	+2.155%	1	2,321	+9.705%
2026-02-13	2.3500	2.3500	2.3200	2.3200	+7.907%	21	2,321	+12.069%
2026-02-12	2.1500	2.1500	2.1500	2.1500	+2.381%	1	2,321	+20.930%
2026-02-11	1.9000	2.1000	1.9000	2.1000	+7.692%	66	2,321	+23.810%
2026-02-10	1.7700	1.9500	1.7700	1.9500	-7.143%	5	2,318	+33.333%
2026-02-09	2.1000	2.1500	2.1000	2.1000	-4.110%	67	2,318	+23.810%
2026-02-06	2.2000	2.2000	2.1900	2.1900	-2.667%	31	2,268	+18.721%
2026-02-05	2.2500	2.2500	2.2500	2.2500	+4.651%	1	2,293	+15.556%
2026-02-04	1.9500	2.2200	1.9500	2.1500	+8.586%	239	2,293	+20.930%
2026-02-03	1.7000	2.0000	1.6800	1.9800	+32.886%	103	2,124	+31.313%
2026-02-02	1.5100	1.5100	1.4900	1.4900	+6.429%	6,000	2,059	+74.497%
2026-01-30	1.3500	1.4000	1.3500	1.4000	+8.527%	32	60	+85.714%
2026-01-29	1.2700	1.3000	1.2700	1.2900	0.000%	28	28	+101.550%