Dark

TTD20270115P20
TTD Jan 15 2027 20.00 Put (TTD270115P00020000)
option OPRA

EOD

Aug 5, 2026

4.10+5.128%(+0.20)195

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.9800	4.1000	3.9000	4.1000	+5.128%	195	8,093	0.000%
2026-08-04	4.1000	4.2000	3.9000	3.9000	-6.475%	81	8,198	+5.128%
2026-08-03	4.0500	4.3000	4.0500	4.1700	-7.333%	200	8,229	-1.679%
2026-07-31	4.5000	4.5000	4.5000	4.5000	+2.740%	2	8,083	-8.889%
2026-07-30	4.3800	4.3800	4.3800	4.3800	+9.500%	1	8,083	-6.393%
2026-07-29	4.1500	4.1500	4.0000	4.0000	-3.614%	157	8,084	+2.500%
2026-07-28	4.2000	4.2100	4.1000	4.1500	-14.433%	570	8,241	-1.205%
2026-07-24	4.9500	5.0000	4.8500	4.8500	-3.960%	7	7,937	-15.464%
2026-07-23	4.9500	5.0500	4.9400	5.0500	+5.208%	62	7,938	-18.812%
2026-07-22	4.5600	4.8000	4.5600	4.8000	+9.091%	303	7,986	-14.583%
2026-07-21	4.4000	4.4000	4.4000	4.4000	+4.265%	1	8,274	-6.818%
2026-07-20	4.2500	4.2500	4.2000	4.2200	-4.091%	3	8,275	-2.844%
2026-07-17	4.2500	4.4000	4.2500	4.4000	+7.317%	46	8,275	-6.818%
2026-07-16	4.0000	4.1500	4.0000	4.1000	-0.726%	105	8,258	0.000%
2026-07-15	4.0000	4.1500	4.0000	4.1300	-0.482%	397	8,170	-0.726%
2026-07-14	4.3000	4.3000	4.1500	4.1500	+9.211%	275	7,869	-1.205%
2026-07-13	3.7500	3.9000	3.7500	3.8000	-7.317%	256	7,848	+7.895%
2026-07-10	3.9500	4.1000	3.9500	4.1000	0.000%	22	7,601	0.000%
2026-07-09	4.2500	4.2500	4.1000	4.1000	-4.651%	12	7,605	0.000%
2026-07-08	4.4400	4.4400	4.3000	4.3000	+0.703%	3	7,616	-4.651%
2026-07-07	4.2700	4.3000	4.2700	4.2700	-2.955%	3	7,617	-3.981%
2026-07-06	4.4000	4.4000	4.4000	4.4000	0.000%	300	7,616	-6.818%
2026-07-02	4.3800	4.4000	4.3300	4.4000	-0.677%	304	7,344	-6.818%
2026-07-01	4.3000	4.4300	4.3000	4.4300	-10.324%	2	7,344	-7.449%
2026-06-30	4.9300	4.9500	4.9300	4.9400	+2.066%	7	7,342	-17.004%
2026-06-26	5.0300	5.0300	4.8200	4.8400	-6.923%	15	7,342	-15.289%
2026-06-25	5.3000	5.3000	5.1500	5.2000	+0.971%	24	7,346	-21.154%
2026-06-23	5.1000	5.2100	5.1000	5.1500	+0.980%	16	7,332	-20.388%
2026-06-22	5.0700	5.1700	5.0200	5.1000	+2.000%	15	7,326	-19.608%
2026-06-18	5.2100	5.2100	4.9800	5.0000	+3.093%	50	7,287	-18.000%
2026-06-17	4.8500	4.8500	4.8500	4.8500	+3.191%	5	7,287	-15.464%
2026-06-16	4.7500	4.7500	4.7000	4.7000	+3.297%	527	7,287	-12.766%
2026-06-15	4.5500	4.5500	4.5500	4.5500	-3.397%	2	7,225	-9.890%
2026-06-12	5.1000	5.1000	4.6000	4.7100	-4.268%	86	7,225	-12.951%
2026-06-11	5.0000	5.1500	4.9200	4.9200	+2.287%	158	7,225	-16.667%
2026-06-10	4.5500	4.8100	4.5500	4.8100	+2.340%	28	7,114	-14.761%
2026-06-09	4.9000	4.9000	4.7000	4.7000	-2.692%	6	7,117	-12.766%
2026-06-08	4.9500	4.9500	4.7800	4.8300	+3.871%	5	7,117	-15.114%
2026-06-05	4.4400	4.7000	4.4000	4.6500	+9.412%	191	7,113	-11.828%
2026-06-04	4.1000	4.2500	4.0500	4.2500	0.000%	111	7,052	-3.529%
2026-06-03	4.1500	4.4500	4.1500	4.2500	+2.657%	253	6,992	-3.529%
2026-06-02	3.9000	4.1400	3.9000	4.1400	+16.620%	56	6,990	-0.966%
2026-06-01	3.7000	3.7000	3.5200	3.5500	-4.054%	72	6,961	+15.493%
2026-05-29	3.8600	3.8700	3.7000	3.7000	-3.646%	48	6,901	+10.811%
2026-05-28	3.7500	3.8700	3.7500	3.8400	+18.154%	28	6,877	+6.771%
2026-05-27	3.4000	3.4000	3.2500	3.2500	-7.407%	20	6,883	+26.154%
2026-05-26	3.6000	3.6000	3.5000	3.5100	-1.127%	12	6,883	+16.809%
2026-05-22	3.5500	3.6200	3.5300	3.5500	-8.740%	7	6,881	+15.493%
2026-05-21	3.9500	4.0000	3.8900	3.8900	-2.750%	48	6,882	+5.398%
2026-05-20	4.0600	4.1100	3.9600	4.0000	+5.541%	26	6,882	+2.500%
2026-05-19	3.4000	3.8100	3.4000	3.7900	+4.121%	52	6,899	+8.179%
2026-05-18	3.5500	3.6400	3.5500	3.6400	-10.123%	290	6,899	+12.637%
2026-05-15	4.0700	4.0700	4.0500	4.0500	-5.814%	4	6,899	+1.235%
2026-05-14	4.2600	4.3500	4.2000	4.3000	+4.878%	27	6,731	-4.651%
2026-05-13	3.9500	4.3800	3.9500	4.1000	+3.797%	13	6,722	0.000%
2026-05-12	3.8000	3.9500	3.7800	3.9500	0.000%	21	6,722	+3.797%
2026-05-11	3.9400	4.0000	3.9400	3.9500	+3.133%	41	6,722	+3.797%
2026-05-08	3.8000	4.2000	3.5500	3.8300	+4.645%	66	6,673	+7.050%
2026-05-07	3.5000	3.6600	3.4500	3.6600	+6.087%	29	6,654	+12.022%
2026-05-06	3.4000	3.4500	3.4000	3.4500	+0.291%	6	6,679	+18.841%
2026-05-04	3.4900	3.4900	3.4400	3.4400	-1.149%	25	6,684	+19.186%
2026-05-01	3.4000	3.5000	3.4000	3.4800	-7.200%	61	6,712	+17.816%
2026-04-30	3.7600	3.8000	3.7500	3.7500	-1.316%	17	6,712	+9.333%
2026-04-29	3.8000	3.8000	3.8000	3.8000	-4.523%	11	6,713	+7.895%
2026-04-28	3.9800	3.9800	3.9800	3.9800	-0.500%	100	6,713	+3.015%
2026-04-27	3.8500	4.0000	3.8500	4.0000	+6.667%	29	6,613	+2.500%
2026-04-24	3.8500	3.8500	3.7100	3.7500	-8.088%	42	6,615	+9.333%
2026-04-23	4.0000	4.0900	4.0000	4.0800	+4.082%	33	6,615	+0.490%
2026-04-22	3.9300	3.9300	3.9200	3.9200	-2.000%	743	6,585	+4.592%
2026-04-21	3.8100	4.0000	3.8100	4.0000	+5.263%	27	5,828	+2.500%
2026-04-20	4.0300	4.0300	3.7400	3.8000	-5.000%	20	5,828	+7.895%
2026-04-17	3.9500	4.0000	3.9500	4.0000	0.000%	15	5,839	+2.500%
2026-04-16	4.0000	4.0000	4.0000	4.0000	-4.762%	1	5,838	+2.500%
2026-04-15	4.2000	4.2000	4.2000	4.2000	-5.405%	25	5,837	-2.381%
2026-04-14	4.4500	4.4500	4.4000	4.4400	-3.478%	121	5,837	-7.658%
2026-04-13	4.8000	4.8000	4.6000	4.6000	-5.155%	5	5,756	-10.870%
2026-04-10	4.7000	4.8500	4.7000	4.8500	+1.042%	38	5,756	-15.464%
2026-04-09	5.0000	5.0200	4.8000	4.8000	-2.041%	94	5,756	-14.583%
2026-04-08	4.5900	4.9500	4.5500	4.9000	+4.255%	241	5,757	-16.327%
2026-04-07	4.2000	4.7500	4.1900	4.7000	+10.588%	17	5,672	-12.766%
2026-04-02	4.2500	4.2500	4.2500	4.2500	-0.932%	22	5,671	-3.529%
2026-04-01	4.2000	4.3500	4.2000	4.2900	+4.634%	66	5,671	-4.429%
2026-03-31	4.2500	4.2500	4.1000	4.1000	-5.963%	12	5,615	0.000%
2026-03-30	4.5000	4.5000	4.3000	4.3600	-3.753%	45	5,616	-5.963%
2026-03-27	4.5000	4.5500	4.4000	4.5300	+2.955%	51	5,625	-9.492%
2026-03-26	4.3500	4.4000	4.2400	4.4000	-0.452%	46	5,623	-6.818%
2026-03-25	4.0000	4.4500	4.0000	4.4200	+3.030%	86	5,621	-7.240%
2026-03-24	4.5500	4.5500	4.2400	4.2900	+18.508%	82	5,563	-4.429%
2026-03-23	3.5000	3.6800	3.5000	3.6200	-3.467%	7	5,542	+13.260%
2026-03-20	3.7000	3.8000	3.6500	3.7500	-3.101%	110	5,542	+9.333%
2026-03-18	3.8000	3.8700	3.6500	3.8700	+44.944%	500	5,630	+5.943%
2026-03-17	2.6700	2.6700	2.6700	2.6700	+2.692%	1	5,704	+53.558%
2026-03-16	2.6000	2.6000	2.6000	2.6000	-11.263%	1	5,705	+57.692%
2026-03-13	3.0000	3.0000	2.7900	2.9300	+3.901%	4	5,705	+39.932%
2026-03-12	2.7000	2.8200	2.7000	2.8200	-2.759%	12	5,705	+45.390%
2026-03-11	2.8600	2.9000	2.8600	2.9000	+7.011%	3	5,695	+41.379%
2026-03-10	2.7100	2.7100	2.7100	2.7100	-1.095%	4	5,695	+51.292%
2026-03-09	2.6000	2.7400	2.6000	2.7400	+4.981%	2	5,695	+49.635%
2026-03-06	2.7400	2.7400	2.6100	2.6100	+2.353%	10	5,694	+57.088%
2026-03-05	2.3900	2.8600	2.2500	2.5500	-22.018%	48	5,690	+60.784%
2026-03-04	3.2700	3.2700	3.2700	3.2700	-2.388%	5	5,681	+25.382%
2026-03-03	3.7000	3.7000	3.3500	3.3500	-4.558%	63	5,680	+22.388%
2026-03-02	3.8500	3.8500	3.5100	3.5100	-3.306%	4	5,690	+16.809%
2026-02-27	3.9500	4.2500	3.6300	3.6300	+0.833%	650	5,691	+12.948%
2026-02-26	3.6200	4.5300	3.5600	3.6000	+5.882%	668	5,703	+13.889%
2026-02-25	3.6000	3.7400	3.4000	3.4000	-7.609%	23	5,439	+20.588%
2026-02-24	3.6000	3.7000	3.6000	3.6800	-2.902%	55	5,439	+11.413%
2026-02-23	3.7000	3.8900	3.7000	3.7900	+8.286%	46	5,423	+8.179%
2026-02-20	3.5000	3.5000	3.5000	3.5000	-2.235%	10	5,383	+17.143%
2026-02-19	3.5800	3.5800	3.5800	3.5800	-0.279%	1	5,383	+14.525%
2026-02-18	3.5300	3.5900	3.4100	3.5900	+6.528%	16	5,383	+14.206%
2026-02-17	3.6000	3.6000	3.3700	3.3700	+11.589%	9	5,372	+21.662%
2026-02-12	3.0200	3.0200	3.0200	3.0200	+2.027%	1	5,365	+35.762%
2026-02-11	2.9600	2.9600	2.9600	2.9600	+14.729%	1	5,365	+38.514%
2026-02-10	2.5800	2.5800	2.5800	2.5800	-15.132%	1	5,366	+58.915%
2026-02-09	2.8400	3.1500	2.8400	3.0400	-0.328%	2,244	5,365	+34.868%
2026-02-06	3.2300	3.2500	3.0500	3.0500	-7.295%	1,950	6,966	+34.426%
2026-02-05	3.0500	3.3000	2.8600	3.2900	+11.525%	47	7,440	+24.620%
2026-02-04	2.9700	3.1500	2.7200	2.9500	+0.340%	177	7,408	+38.983%
2026-02-03	2.4500	3.0500	2.4300	2.9400	+34.862%	6,474	9,380	+39.456%
2026-02-02	2.0900	2.2000	2.0900	2.1800	+3.810%	101	3,056	+88.073%
2026-01-30	2.0600	2.1700	2.0600	2.1000	+4.478%	322	2,979	+95.238%
2026-01-29	2.0000	2.0100	1.9100	2.0100	+8.649%	12	2,674	+103.980%
2026-01-27	1.6600	1.9000	1.6600	1.8500	+12.121%	524	2,605	+121.622%
2026-01-26	1.4500	1.6500	1.4500	1.6500	+17.857%	72	2,150	+148.485%
2026-01-23	1.4100	1.4100	1.4000	1.4000	-5.405%	11	2,124	+192.857%
2026-01-22	1.4800	1.4800	1.4800	1.4800	-5.732%	1	2,123	+177.027%
2026-01-21	1.5700	1.5700	1.5700	1.5700	-4.848%	7	2,123	+161.146%
2026-01-20	1.5500	1.6500	1.5300	1.6500	+12.245%	66	2,123	+148.485%
2026-01-16	1.4000	1.5000	1.4000	1.4700	+2.797%	377	1,846	+178.912%
2026-01-14	1.4300	1.4300	1.4300	1.4300	+2.143%	5	1,846	+186.713%
2026-01-13	1.4000	1.4000	1.4000	1.4000	-2.098%	10	1,846	+192.857%
2026-01-12	1.4500	1.4500	1.3300	1.4300	+0.704%	829	1,841	+186.713%
2026-01-09	1.3500	1.5000	1.3500	1.4200	+1.429%	37	1,329	+188.732%
2026-01-08	1.3500	1.4000	1.3500	1.4000	+6.061%	14	1,298	+192.857%
2026-01-07	1.2500	1.3300	1.2500	1.3200	+3.937%	33	1,294	+210.606%
2026-01-06	1.2900	1.2900	1.2700	1.2700	-0.781%	3	1,275	+222.835%
2026-01-05	1.4000	1.4000	1.2700	1.2800	-14.667%	306	1,121	+220.313%
2026-01-02	1.5000	1.5900	1.5000	1.5000	+3.448%	76	1,121	+173.333%
2025-12-31	1.4000	1.4500	1.4000	1.4500	-3.333%	7	1,134	+182.759%
2025-12-30	1.5300	1.5300	1.4800	1.5000	-5.660%	5	1,134	+173.333%
2025-12-29	1.5900	1.5900	1.5900	1.5900	-1.852%	1	1,134	+157.862%
2025-12-26	1.6200	1.6200	1.6200	1.6200	+0.621%	1	1,134	+153.086%
2025-12-24	1.6100	1.6100	1.6100	1.6100	-6.395%	1	1,132	+154.658%
2025-12-23	1.5500	1.7200	1.5500	1.7200	-0.578%	15	1,132	+138.372%
2025-12-22	1.7300	1.7300	1.7300	1.7300	+1.765%	2	1,122	+136.994%
2025-12-19	1.7600	1.7600	1.6600	1.7000	-2.857%	26	1,120	+141.176%
2025-12-18	1.7600	1.7600	1.7500	1.7500	-2.778%	2	1,115	+134.286%
2025-12-17	1.8000	1.8000	1.8000	1.8000	-7.216%	9	1,113	+127.778%
2025-12-16	1.9000	1.9400	1.9000	1.9400	+5.435%	8	1,113	+111.340%
2025-12-15	1.8500	1.9500	1.8400	1.8400	+1.099%	1,122	1,105	+122.826%
2025-12-12	1.7500	1.8200	1.7000	1.8200	+5.202%	17	114	+125.275%
2025-12-11	1.7300	1.8400	1.7000	1.7300	+6.790%	30	98	+136.994%
2025-12-08	1.5800	1.6200	1.5700	1.6200	+6.579%	105	79	+153.086%
2025-12-05	1.5200	1.5200	1.5200	1.5200	-8.434%	10	154	+169.737%
2025-12-04	1.6600	1.6600	1.6600	1.6600	-2.353%	1	150	+146.988%
2025-12-03	1.6000	1.7200	1.6000	1.7000	+3.030%	37	149	+141.176%
2025-12-02	1.5500	1.6500	1.5500	1.6500	-2.941%	14	122	+148.485%
2025-12-01	1.7000	1.7000	1.7000	1.7000	+1.796%	1	113	+141.176%
2025-11-28	1.6700	1.6700	1.6700	1.6700	-2.907%	1	112	+145.509%
2025-11-25	1.4600	1.8500	1.4600	1.7200	+0.585%	16	111	+138.372%
2025-11-24	1.7100	1.7100	1.7100	1.7100	0.000%	100	100	+139.766%