Dark

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

EOD

Sep 16, 2026

5.73-2.051%(-0.12)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	5.7300	5.7300	5.7300	5.7300	-2.051%	6	8,012	0.000%
2026-09-14	6.0200	6.0200	5.8000	5.8500	-7.437%	20	8,006	-2.051%
2026-09-11	6.3200	6.3200	6.3200	6.3200	-4.242%	4	8,021	-9.335%
2026-09-10	6.6000	6.6000	6.6000	6.6000	-1.049%	1	8,024	-13.182%
2026-09-09	6.6700	6.6700	6.6700	6.6700	+3.411%	1	8,025	-14.093%
2026-09-08	6.4500	6.4500	6.4500	6.4500	+3.200%	5	8,025	-11.163%
2026-09-04	6.2500	6.2500	6.2500	6.2500	+2.124%	1	8,030	-8.320%
2026-09-02	6.5000	6.5000	6.1200	6.1200	-8.657%	24	8,030	-6.373%
2026-08-31	6.7500	6.7500	6.7000	6.7000	-1.471%	22	8,049	-14.478%
2026-08-28	7.0400	7.0400	6.7700	6.8000	-4.895%	30	8,032	-15.735%
2026-08-27	7.3000	7.3300	6.8000	7.1500	-1.920%	313	8,028	-19.860%
2026-08-25	7.2500	7.3000	7.1000	7.2900	+1.532%	41	8,028	-21.399%
2026-08-24	7.1800	7.1800	7.1800	7.1800	-0.278%	1	8,021	-20.195%
2026-08-21	7.1500	7.2000	7.1500	7.2000	-0.690%	14	8,021	-20.417%
2026-08-20	7.2200	7.2500	7.2200	7.2500	+5.072%	25	8,023	-20.966%
2026-08-19	6.9500	6.9500	6.9000	6.9000	-2.542%	18	8,048	-16.957%
2026-08-18	6.8800	7.0800	6.8800	7.0800	-0.979%	23	8,048	-19.068%
2026-08-17	6.7500	7.1500	6.7500	7.1500	+9.160%	22	8,068	-19.860%
2026-08-14	6.5000	6.5500	6.5000	6.5500	+5.645%	3	8,069	-12.519%
2026-08-13	7.0000	7.0000	6.2000	6.2000	-13.165%	107	8,070	-7.581%
2026-08-12	7.0700	7.3500	7.0700	7.1400	+3.030%	217	8,060	-19.748%
2026-08-11	6.9300	6.9300	6.9300	6.9300	-6.855%	1	7,971	-17.316%
2026-08-10	7.4400	7.5500	7.2600	7.4400	+10.222%	59	7,971	-22.984%
2026-08-07	7.3500	7.4500	6.5000	6.7500	+43.617%	413	7,986	-15.111%
2026-08-06	4.5000	4.7000	4.5000	4.7000	+14.634%	186	8,074	+21.915%
2026-08-05	3.9800	4.1000	3.9000	4.1000	+5.128%	195	8,093	+39.756%
2026-08-04	4.1000	4.2000	3.9000	3.9000	-6.475%	81	8,198	+46.923%
2026-08-03	4.0500	4.3000	4.0500	4.1700	-7.333%	200	8,229	+37.410%
2026-07-31	4.5000	4.5000	4.5000	4.5000	+2.740%	2	8,083	+27.333%
2026-07-30	4.3800	4.3800	4.3800	4.3800	+9.500%	1	8,083	+30.822%
2026-07-29	4.1500	4.1500	4.0000	4.0000	-3.614%	157	8,084	+43.250%
2026-07-28	4.2000	4.2100	4.1000	4.1500	-14.433%	570	8,241	+38.072%
2026-07-24	4.9500	5.0000	4.8500	4.8500	-3.960%	7	7,937	+18.144%
2026-07-23	4.9500	5.0500	4.9400	5.0500	+5.208%	62	7,938	+13.465%
2026-07-22	4.5600	4.8000	4.5600	4.8000	+9.091%	303	7,986	+19.375%
2026-07-21	4.4000	4.4000	4.4000	4.4000	+4.265%	1	8,274	+30.227%
2026-07-20	4.2500	4.2500	4.2000	4.2200	-4.091%	3	8,275	+35.782%
2026-07-17	4.2500	4.4000	4.2500	4.4000	+7.317%	46	8,275	+30.227%
2026-07-16	4.0000	4.1500	4.0000	4.1000	-0.726%	105	8,258	+39.756%
2026-07-15	4.0000	4.1500	4.0000	4.1300	-0.482%	397	8,170	+38.741%
2026-07-14	4.3000	4.3000	4.1500	4.1500	+9.211%	275	7,869	+38.072%
2026-07-13	3.7500	3.9000	3.7500	3.8000	-7.317%	256	7,848	+50.789%
2026-07-10	3.9500	4.1000	3.9500	4.1000	0.000%	22	7,601	+39.756%
2026-07-09	4.2500	4.2500	4.1000	4.1000	-4.651%	12	7,605	+39.756%
2026-07-08	4.4400	4.4400	4.3000	4.3000	+0.703%	3	7,616	+33.256%
2026-07-07	4.2700	4.3000	4.2700	4.2700	-2.955%	3	7,617	+34.192%
2026-07-06	4.4000	4.4000	4.4000	4.4000	0.000%	300	7,616	+30.227%
2026-07-02	4.3800	4.4000	4.3300	4.4000	-0.677%	304	7,344	+30.227%
2026-07-01	4.3000	4.4300	4.3000	4.4300	-10.324%	2	7,344	+29.345%
2026-06-30	4.9300	4.9500	4.9300	4.9400	+2.066%	7	7,342	+15.992%
2026-06-26	5.0300	5.0300	4.8200	4.8400	-6.923%	15	7,342	+18.388%
2026-06-25	5.3000	5.3000	5.1500	5.2000	+0.971%	24	7,346	+10.192%
2026-06-23	5.1000	5.2100	5.1000	5.1500	+0.980%	16	7,332	+11.262%
2026-06-22	5.0700	5.1700	5.0200	5.1000	+2.000%	15	7,326	+12.353%
2026-06-18	5.2100	5.2100	4.9800	5.0000	+3.093%	50	7,287	+14.600%
2026-06-17	4.8500	4.8500	4.8500	4.8500	+3.191%	5	7,287	+18.144%
2026-06-16	4.7500	4.7500	4.7000	4.7000	+3.297%	527	7,287	+21.915%
2026-06-15	4.5500	4.5500	4.5500	4.5500	-3.397%	2	7,225	+25.934%
2026-06-12	5.1000	5.1000	4.6000	4.7100	-4.268%	86	7,225	+21.656%
2026-06-11	5.0000	5.1500	4.9200	4.9200	+2.287%	158	7,225	+16.463%
2026-06-10	4.5500	4.8100	4.5500	4.8100	+2.340%	28	7,114	+19.127%
2026-06-09	4.9000	4.9000	4.7000	4.7000	-2.692%	6	7,117	+21.915%
2026-06-08	4.9500	4.9500	4.7800	4.8300	+3.871%	5	7,117	+18.634%
2026-06-05	4.4400	4.7000	4.4000	4.6500	+9.412%	191	7,113	+23.226%
2026-06-04	4.1000	4.2500	4.0500	4.2500	0.000%	111	7,052	+34.824%
2026-06-03	4.1500	4.4500	4.1500	4.2500	+2.657%	253	6,992	+34.824%
2026-06-02	3.9000	4.1400	3.9000	4.1400	+16.620%	56	6,990	+38.406%
2026-06-01	3.7000	3.7000	3.5200	3.5500	-4.054%	72	6,961	+61.408%
2026-05-29	3.8600	3.8700	3.7000	3.7000	-3.646%	48	6,901	+54.865%
2026-05-28	3.7500	3.8700	3.7500	3.8400	+18.154%	28	6,877	+49.219%
2026-05-27	3.4000	3.4000	3.2500	3.2500	-7.407%	20	6,883	+76.308%
2026-05-26	3.6000	3.6000	3.5000	3.5100	-1.127%	12	6,883	+63.248%
2026-05-22	3.5500	3.6200	3.5300	3.5500	-8.740%	7	6,881	+61.408%
2026-05-21	3.9500	4.0000	3.8900	3.8900	-2.750%	48	6,882	+47.301%
2026-05-20	4.0600	4.1100	3.9600	4.0000	+5.541%	26	6,882	+43.250%
2026-05-19	3.4000	3.8100	3.4000	3.7900	+4.121%	52	6,899	+51.187%
2026-05-18	3.5500	3.6400	3.5500	3.6400	-10.123%	290	6,899	+57.418%
2026-05-15	4.0700	4.0700	4.0500	4.0500	-5.814%	4	6,899	+41.481%
2026-05-14	4.2600	4.3500	4.2000	4.3000	+4.878%	27	6,731	+33.256%
2026-05-13	3.9500	4.3800	3.9500	4.1000	+3.797%	13	6,722	+39.756%
2026-05-12	3.8000	3.9500	3.7800	3.9500	0.000%	21	6,722	+45.063%
2026-05-11	3.9400	4.0000	3.9400	3.9500	+3.133%	41	6,722	+45.063%
2026-05-08	3.8000	4.2000	3.5500	3.8300	+4.645%	66	6,673	+49.608%
2026-05-07	3.5000	3.6600	3.4500	3.6600	+6.087%	29	6,654	+56.557%
2026-05-06	3.4000	3.4500	3.4000	3.4500	+0.291%	6	6,679	+66.087%
2026-05-04	3.4900	3.4900	3.4400	3.4400	-1.149%	25	6,684	+66.570%
2026-05-01	3.4000	3.5000	3.4000	3.4800	-7.200%	61	6,712	+64.655%
2026-04-30	3.7600	3.8000	3.7500	3.7500	-1.316%	17	6,712	+52.800%
2026-04-29	3.8000	3.8000	3.8000	3.8000	-4.523%	11	6,713	+50.789%
2026-04-28	3.9800	3.9800	3.9800	3.9800	-0.500%	100	6,713	+43.970%
2026-04-27	3.8500	4.0000	3.8500	4.0000	+6.667%	29	6,613	+43.250%
2026-04-24	3.8500	3.8500	3.7100	3.7500	-8.088%	42	6,615	+52.800%
2026-04-23	4.0000	4.0900	4.0000	4.0800	+4.082%	33	6,615	+40.441%
2026-04-22	3.9300	3.9300	3.9200	3.9200	-2.000%	743	6,585	+46.173%
2026-04-21	3.8100	4.0000	3.8100	4.0000	+5.263%	27	5,828	+43.250%
2026-04-20	4.0300	4.0300	3.7400	3.8000	-5.000%	20	5,828	+50.789%
2026-04-17	3.9500	4.0000	3.9500	4.0000	0.000%	15	5,839	+43.250%
2026-04-16	4.0000	4.0000	4.0000	4.0000	-4.762%	1	5,838	+43.250%
2026-04-15	4.2000	4.2000	4.2000	4.2000	-5.405%	25	5,837	+36.429%
2026-04-14	4.4500	4.4500	4.4000	4.4400	-3.478%	121	5,837	+29.054%
2026-04-13	4.8000	4.8000	4.6000	4.6000	-5.155%	5	5,756	+24.565%
2026-04-10	4.7000	4.8500	4.7000	4.8500	+1.042%	38	5,756	+18.144%
2026-04-09	5.0000	5.0200	4.8000	4.8000	-2.041%	94	5,756	+19.375%
2026-04-08	4.5900	4.9500	4.5500	4.9000	+4.255%	241	5,757	+16.939%
2026-04-07	4.2000	4.7500	4.1900	4.7000	+10.588%	17	5,672	+21.915%
2026-04-02	4.2500	4.2500	4.2500	4.2500	-0.932%	22	5,671	+34.824%
2026-04-01	4.2000	4.3500	4.2000	4.2900	+4.634%	66	5,671	+33.566%
2026-03-31	4.2500	4.2500	4.1000	4.1000	-5.963%	12	5,615	+39.756%
2026-03-30	4.5000	4.5000	4.3000	4.3600	-3.753%	45	5,616	+31.422%
2026-03-27	4.5000	4.5500	4.4000	4.5300	+2.955%	51	5,625	+26.490%
2026-03-26	4.3500	4.4000	4.2400	4.4000	-0.452%	46	5,623	+30.227%
2026-03-25	4.0000	4.4500	4.0000	4.4200	+3.030%	86	5,621	+29.638%
2026-03-24	4.5500	4.5500	4.2400	4.2900	+18.508%	82	5,563	+33.566%
2026-03-23	3.5000	3.6800	3.5000	3.6200	-3.467%	7	5,542	+58.287%
2026-03-20	3.7000	3.8000	3.6500	3.7500	-3.101%	110	5,542	+52.800%
2026-03-18	3.8000	3.8700	3.6500	3.8700	+44.944%	500	5,630	+48.062%
2026-03-17	2.6700	2.6700	2.6700	2.6700	+2.692%	1	5,704	+114.607%
2026-03-16	2.6000	2.6000	2.6000	2.6000	-11.263%	1	5,705	+120.385%
2026-03-13	3.0000	3.0000	2.7900	2.9300	+3.901%	4	5,705	+95.563%
2026-03-12	2.7000	2.8200	2.7000	2.8200	-2.759%	12	5,705	+103.191%
2026-03-11	2.8600	2.9000	2.8600	2.9000	+7.011%	3	5,695	+97.586%
2026-03-10	2.7100	2.7100	2.7100	2.7100	-1.095%	4	5,695	+111.439%
2026-03-09	2.6000	2.7400	2.6000	2.7400	+4.981%	2	5,695	+109.124%
2026-03-06	2.7400	2.7400	2.6100	2.6100	+2.353%	10	5,694	+119.540%
2026-03-05	2.3900	2.8600	2.2500	2.5500	-22.018%	48	5,690	+124.706%
2026-03-04	3.2700	3.2700	3.2700	3.2700	-2.388%	5	5,681	+75.229%
2026-03-03	3.7000	3.7000	3.3500	3.3500	-4.558%	63	5,680	+71.045%
2026-03-02	3.8500	3.8500	3.5100	3.5100	-3.306%	4	5,690	+63.248%
2026-02-27	3.9500	4.2500	3.6300	3.6300	+0.833%	650	5,691	+57.851%
2026-02-26	3.6200	4.5300	3.5600	3.6000	+5.882%	668	5,703	+59.167%
2026-02-25	3.6000	3.7400	3.4000	3.4000	-7.609%	23	5,439	+68.529%
2026-02-24	3.6000	3.7000	3.6000	3.6800	-2.902%	55	5,439	+55.707%
2026-02-23	3.7000	3.8900	3.7000	3.7900	+8.286%	46	5,423	+51.187%
2026-02-20	3.5000	3.5000	3.5000	3.5000	-2.235%	10	5,383	+63.714%
2026-02-19	3.5800	3.5800	3.5800	3.5800	-0.279%	1	5,383	+60.056%
2026-02-18	3.5300	3.5900	3.4100	3.5900	+6.528%	16	5,383	+59.610%
2026-02-17	3.6000	3.6000	3.3700	3.3700	+11.589%	9	5,372	+70.030%
2026-02-12	3.0200	3.0200	3.0200	3.0200	+2.027%	1	5,365	+89.735%
2026-02-11	2.9600	2.9600	2.9600	2.9600	+14.729%	1	5,365	+93.581%
2026-02-10	2.5800	2.5800	2.5800	2.5800	-15.132%	1	5,366	+122.093%
2026-02-09	2.8400	3.1500	2.8400	3.0400	-0.328%	2,244	5,365	+88.487%
2026-02-06	3.2300	3.2500	3.0500	3.0500	-7.295%	1,950	6,966	+87.869%
2026-02-05	3.0500	3.3000	2.8600	3.2900	+11.525%	47	7,440	+74.164%
2026-02-04	2.9700	3.1500	2.7200	2.9500	+0.340%	177	7,408	+94.237%
2026-02-03	2.4500	3.0500	2.4300	2.9400	+34.862%	6,474	9,380	+94.898%
2026-02-02	2.0900	2.2000	2.0900	2.1800	+3.810%	101	3,056	+162.844%
2026-01-30	2.0600	2.1700	2.0600	2.1000	+4.478%	322	2,979	+172.857%
2026-01-29	2.0000	2.0100	1.9100	2.0100	+8.649%	12	2,674	+185.075%
2026-01-27	1.6600	1.9000	1.6600	1.8500	+12.121%	524	2,605	+209.730%
2026-01-26	1.4500	1.6500	1.4500	1.6500	+17.857%	72	2,150	+247.273%
2026-01-23	1.4100	1.4100	1.4000	1.4000	-5.405%	11	2,124	+309.286%
2026-01-22	1.4800	1.4800	1.4800	1.4800	-5.732%	1	2,123	+287.162%
2026-01-21	1.5700	1.5700	1.5700	1.5700	-4.848%	7	2,123	+264.968%
2026-01-20	1.5500	1.6500	1.5300	1.6500	+12.245%	66	2,123	+247.273%
2026-01-16	1.4000	1.5000	1.4000	1.4700	+2.797%	377	1,846	+289.796%
2026-01-14	1.4300	1.4300	1.4300	1.4300	+2.143%	5	1,846	+300.699%
2026-01-13	1.4000	1.4000	1.4000	1.4000	-2.098%	10	1,846	+309.286%
2026-01-12	1.4500	1.4500	1.3300	1.4300	+0.704%	829	1,841	+300.699%
2026-01-09	1.3500	1.5000	1.3500	1.4200	+1.429%	37	1,329	+303.521%
2026-01-08	1.3500	1.4000	1.3500	1.4000	+6.061%	14	1,298	+309.286%
2026-01-07	1.2500	1.3300	1.2500	1.3200	+3.937%	33	1,294	+334.091%
2026-01-06	1.2900	1.2900	1.2700	1.2700	-0.781%	3	1,275	+351.181%
2026-01-05	1.4000	1.4000	1.2700	1.2800	-14.667%	306	1,121	+347.656%
2026-01-02	1.5000	1.5900	1.5000	1.5000	+3.448%	76	1,121	+282.000%
2025-12-31	1.4000	1.4500	1.4000	1.4500	-3.333%	7	1,134	+295.172%
2025-12-30	1.5300	1.5300	1.4800	1.5000	-5.660%	5	1,134	+282.000%
2025-12-29	1.5900	1.5900	1.5900	1.5900	-1.852%	1	1,134	+260.377%
2025-12-26	1.6200	1.6200	1.6200	1.6200	+0.621%	1	1,134	+253.704%
2025-12-24	1.6100	1.6100	1.6100	1.6100	-6.395%	1	1,132	+255.901%
2025-12-23	1.5500	1.7200	1.5500	1.7200	-0.578%	15	1,132	+233.140%
2025-12-22	1.7300	1.7300	1.7300	1.7300	+1.765%	2	1,122	+231.214%
2025-12-19	1.7600	1.7600	1.6600	1.7000	-2.857%	26	1,120	+237.059%
2025-12-18	1.7600	1.7600	1.7500	1.7500	-2.778%	2	1,115	+227.429%
2025-12-17	1.8000	1.8000	1.8000	1.8000	-7.216%	9	1,113	+218.333%
2025-12-16	1.9000	1.9400	1.9000	1.9400	+5.435%	8	1,113	+195.361%
2025-12-15	1.8500	1.9500	1.8400	1.8400	+1.099%	1,122	1,105	+211.413%
2025-12-12	1.7500	1.8200	1.7000	1.8200	+5.202%	17	114	+214.835%
2025-12-11	1.7300	1.8400	1.7000	1.7300	+6.790%	30	98	+231.214%
2025-12-08	1.5800	1.6200	1.5700	1.6200	+6.579%	105	79	+253.704%
2025-12-05	1.5200	1.5200	1.5200	1.5200	-8.434%	10	154	+276.974%
2025-12-04	1.6600	1.6600	1.6600	1.6600	-2.353%	1	150	+245.181%
2025-12-03	1.6000	1.7200	1.6000	1.7000	+3.030%	37	149	+237.059%
2025-12-02	1.5500	1.6500	1.5500	1.6500	-2.941%	14	122	+247.273%
2025-12-01	1.7000	1.7000	1.7000	1.7000	+1.796%	1	113	+237.059%
2025-11-28	1.6700	1.6700	1.6700	1.6700	-2.907%	1	112	+243.114%
2025-11-25	1.4600	1.8500	1.4600	1.7200	+0.585%	16	111	+233.140%
2025-11-24	1.7100	1.7100	1.7100	1.7100	0.000%	100	100	+235.088%