Dark

TTD20270115P22.5
TTD Jan 15 2027 22.50 Put (TTD270115P00022500)
option OPRA

EOD

Aug 4, 2026

5.70-4.202%(-0.25)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	5.7000	5.7000	5.7000	5.7000	-4.202%	20	5,213	0.000%
2026-08-03	5.9500	5.9500	5.9500	5.9500	-1.977%	10	5,233	-4.202%
2026-07-30	6.0700	6.0700	6.0700	6.0700	+9.369%	1	5,232	-6.096%
2026-07-29	5.6500	5.6500	5.5500	5.5500	-13.009%	23	5,233	+2.703%
2026-07-22	6.3800	6.3800	6.3800	6.3800	+9.060%	1	5,233	-10.658%
2026-07-20	6.0000	6.0000	5.8500	5.8500	-2.500%	22	5,233	-2.564%
2026-07-17	5.9500	6.0000	5.9500	6.0000	+6.195%	13	5,235	-5.000%
2026-07-15	5.5300	5.6500	5.5300	5.6500	-2.586%	7	5,248	+0.885%
2026-07-14	5.8000	5.8000	5.7500	5.8000	+7.407%	13	5,253	-1.724%
2026-07-13	5.3500	5.4000	5.3000	5.4000	-5.263%	543	5,265	+5.556%
2026-07-10	5.6000	5.7000	5.6000	5.7000	0.000%	68	5,314	0.000%
2026-07-09	5.7000	5.7000	5.7000	5.7000	-3.390%	56	5,316	0.000%
2026-07-07	5.9000	5.9000	5.9000	5.9000	-1.667%	58	5,260	-3.390%
2026-07-06	5.9300	6.0000	5.9300	6.0000	+0.840%	64	5,258	-5.000%
2026-07-02	5.9500	5.9500	5.9500	5.9500	-12.884%	60	5,369	-4.202%
2026-06-24	6.7000	6.8300	6.7000	6.8300	-1.014%	72	5,369	-16.545%
2026-06-23	7.0000	7.0000	6.9000	6.9000	+3.759%	2	5,405	-17.391%
2026-06-22	6.6500	6.6500	6.6500	6.6500	0.000%	2	5,404	-14.286%
2026-06-18	6.9000	6.9000	6.6500	6.6500	+2.308%	12	5,397	-14.286%
2026-06-17	6.6000	6.6000	6.5000	6.5000	+1.562%	5	5,397	-12.308%
2026-06-16	6.4000	6.4000	6.4000	6.4000	+0.787%	7	5,397	-10.938%
2026-06-15	6.3500	6.3500	6.3500	6.3500	+5.833%	10	5,389	-10.236%
2026-06-12	6.7800	6.7800	6.0000	6.0000	-11.504%	27	5,389	-5.000%
2026-06-11	6.7500	6.8000	6.6500	6.7800	+9.355%	10	5,389	-15.929%
2026-06-05	6.2000	6.2000	6.2000	6.2000	+9.929%	1	5,389	-8.065%
2026-06-04	5.6000	5.6400	5.6000	5.6400	-5.051%	40	5,390	+1.064%
2026-06-03	5.8700	5.9400	5.8700	5.9400	+6.835%	3	5,360	-4.040%
2026-06-02	5.4500	5.5600	5.4500	5.5600	+5.503%	15	5,358	+2.518%
2026-05-29	5.2700	5.2700	5.2700	5.2700	+0.958%	3	5,353	+8.159%
2026-05-28	5.2600	5.2600	5.2200	5.2200	+6.098%	6	5,353	+9.195%
2026-05-26	4.8000	4.9200	4.8000	4.9200	+0.204%	210	5,348	+15.854%
2026-05-22	4.9100	4.9100	4.9100	4.9100	-9.074%	20	5,448	+16.090%
2026-05-21	5.5500	5.5500	5.3500	5.4000	-2.174%	509	5,468	+5.556%
2026-05-20	5.5000	5.6200	5.5000	5.5200	+5.143%	286	5,468	+3.261%
2026-05-19	5.0000	5.3000	5.0000	5.2500	+3.960%	180	5,378	+8.571%
2026-05-18	5.0500	5.0500	5.0500	5.0500	-8.845%	10	5,378	+12.871%
2026-05-15	5.4500	5.6100	5.1500	5.5400	-4.974%	999	5,378	+2.888%
2026-05-14	5.7000	5.8300	5.7000	5.8300	+0.865%	400	5,393	-2.230%
2026-05-13	5.7800	5.7800	5.7800	5.7800	+8.443%	155	5,492	-1.384%
2026-05-12	5.2300	5.3300	5.1500	5.3300	-0.929%	36	5,492	+6.942%
2026-05-11	5.5600	5.5600	5.3800	5.3800	+10.928%	119	5,492	+5.948%
2026-05-08	5.0800	5.1400	4.8500	4.8500	+1.042%	59	5,644	+17.526%
2026-05-07	4.7500	4.8000	4.7500	4.8000	+5.495%	10	5,654	+18.750%
2026-05-05	4.8500	4.8500	4.5500	4.5500	-2.151%	93	5,654	+25.275%
2026-05-04	4.6600	4.6600	4.6500	4.6500	+1.087%	74	5,728	+22.581%
2026-05-01	4.7500	4.7500	4.6000	4.6000	-9.091%	35	5,807	+23.913%
2026-04-30	5.0600	5.0600	5.0600	5.0600	+5.417%	1	5,807	+12.648%
2026-04-29	4.8000	4.8000	4.8000	4.8000	-4.573%	1	5,807	+18.750%
2026-04-24	5.1300	5.1300	5.0300	5.0300	-7.706%	2	5,807	+13.320%
2026-04-23	5.3500	5.4500	5.3500	5.4500	+4.808%	2	5,806	+4.587%
2026-04-22	5.2500	5.2500	5.2000	5.2000	+1.961%	21	5,807	+9.615%
2026-04-21	5.1500	5.1500	5.1000	5.1000	+0.990%	31	5,778	+11.765%
2026-04-20	5.3000	5.3700	5.0500	5.0500	-5.607%	38	5,778	+12.871%
2026-04-17	5.3000	5.3500	5.2800	5.3500	0.000%	12	5,777	+6.542%
2026-04-16	5.2000	5.3500	5.1500	5.3500	-4.635%	72	5,768	+6.542%
2026-04-15	5.6100	5.6100	5.6100	5.6100	-6.500%	1	5,768	+1.604%
2026-04-14	5.8200	6.0300	5.8200	6.0000	-3.069%	146	5,768	-5.000%
2026-04-13	6.1900	6.1900	6.1900	6.1900	-2.978%	5	5,910	-7.916%
2026-04-09	6.5000	6.5000	6.3800	6.3800	+2.080%	17	5,910	-10.658%
2026-04-08	5.9500	6.2500	5.9500	6.2500	+0.806%	25	5,894	-8.800%
2026-04-07	6.2000	6.2000	6.2000	6.2000	+11.712%	394	5,890	-8.065%
2026-04-06	5.5500	5.5500	5.5500	5.5500	-1.246%	1	5,890	+2.703%
2026-04-02	5.6200	5.6200	5.6200	5.6200	-1.230%	1	5,890	+1.423%
2026-04-01	5.6900	5.6900	5.6900	5.6900	+4.982%	1	5,890	+0.176%
2026-03-31	5.3800	5.4200	5.3800	5.4200	-7.350%	4	5,890	+5.166%
2026-03-27	5.8700	6.1000	5.8500	5.8500	+1.563%	13	5,890	-2.564%
2026-03-26	5.7500	5.8000	5.7100	5.7600	-0.690%	419	5,890	-1.042%
2026-03-25	5.3500	5.8500	5.3500	5.8000	+7.011%	76	5,865	-1.724%
2026-03-24	5.6500	5.6600	5.4100	5.4200	+14.588%	5	5,865	+5.166%
2026-03-23	4.7300	4.7300	4.7300	4.7300	-6.337%	1	5,864	+20.507%
2026-03-20	5.0700	5.0700	4.9800	5.0500	-2.885%	5	5,864	+12.871%
2026-03-19	5.1400	5.2000	5.1400	5.2000	+1.961%	13	5,863	+9.615%
2026-03-18	4.8500	5.1000	4.8000	5.1000	+15.646%	216	5,873	+11.765%
2026-03-17	3.8200	4.5000	3.6000	4.4100	+18.548%	113	5,856	+29.252%
2026-03-16	3.7000	3.7200	3.7000	3.7200	-6.767%	27	5,756	+53.226%
2026-03-13	3.9900	3.9900	3.9900	3.9900	-2.206%	2	5,756	+42.857%
2026-03-12	3.9000	4.0800	3.8500	4.0800	+5.974%	15	5,754	+39.706%
2026-03-11	3.5000	3.9200	3.5000	3.8500	+2.667%	4	5,745	+48.052%
2026-03-10	3.6600	3.7500	3.6600	3.7500	+1.351%	4	5,742	+52.000%
2026-03-09	3.7000	3.7000	3.7000	3.7000	+2.778%	20	5,742	+54.054%
2026-03-06	3.7500	3.7500	3.5500	3.6000	+2.857%	21	5,774	+58.333%
2026-03-05	3.0800	3.5800	2.9200	3.5000	-21.875%	16	5,758	+62.857%
2026-03-04	4.5500	4.5500	4.4800	4.4800	-3.656%	12	5,762	+27.232%
2026-03-03	5.0800	5.0800	4.6500	4.6500	-4.908%	4	5,762	+22.581%
2026-02-27	5.5800	5.6000	4.8900	4.8900	-0.204%	15	5,764	+16.564%
2026-02-26	5.7000	5.8400	4.8900	4.9000	-3.733%	1,567	5,759	+16.327%
2026-02-23	4.9000	5.0900	4.9000	5.0900	+6.042%	42	4,924	+11.984%
2026-02-20	4.8500	4.8500	4.8000	4.8000	-0.208%	14	4,964	+18.750%
2026-02-19	4.7100	4.8100	4.7100	4.8100	+4.565%	1,406	4,938	+18.503%
2026-02-18	4.6000	4.6000	4.6000	4.6000	-1.288%	6	4,264	+23.913%
2026-02-17	4.6600	4.6600	4.6600	4.6600	+5.909%	1	4,264	+22.318%
2026-02-13	4.4000	4.4000	4.4000	4.4000	+1.149%	2	4,261	+29.545%
2026-02-12	4.4500	4.4500	4.3500	4.3500	+29.464%	5	4,261	+31.034%
2026-02-10	4.1000	4.1000	3.3600	3.3600	-19.231%	2	4,261	+69.643%
2026-02-09	4.1600	4.1600	4.1600	4.1600	-3.704%	3	4,260	+37.019%
2026-02-06	4.4000	4.4000	4.2500	4.3200	+1.647%	44	4,263	+31.944%
2026-02-05	4.2500	4.2500	4.2500	4.2500	+4.680%	107	4,223	+34.118%
2026-02-03	3.8700	4.0700	3.8700	4.0600	+33.553%	43	4,214	+40.394%
2026-02-02	3.0300	3.0400	3.0300	3.0400	-1.935%	84	4,199	+87.500%
2026-01-30	3.0500	3.1000	3.0500	3.1000	+6.897%	5	4,199	+83.871%
2026-01-29	2.7900	2.9000	2.7900	2.9000	+12.403%	104	4,194	+96.552%
2026-01-28	2.6800	2.6900	2.5800	2.5800	-2.642%	3	4,190	+120.930%
2026-01-27	2.6500	2.7200	2.6500	2.6500	+15.217%	18	4,189	+115.094%
2026-01-26	2.1100	2.3000	2.1100	2.3000	+10.048%	6	4,189	+147.826%
2026-01-23	2.0900	2.0900	2.0900	2.0900	+3.465%	1	4,189	+172.727%
2026-01-22	2.1200	2.1200	2.0200	2.0200	-14.768%	2	4,190	+182.178%
2026-01-20	2.3700	2.3700	2.3700	2.3700	+14.493%	2	4,190	+140.506%
2026-01-16	2.0700	2.0700	2.0700	2.0700	+1.471%	10	4,190	+175.362%
2026-01-15	2.0400	2.0400	2.0400	2.0400	-2.857%	2	4,190	+179.412%
2026-01-14	2.1000	2.1000	2.1000	2.1000	0.000%	1	4,190	+171.429%
2026-01-13	2.0800	2.1000	2.0800	2.1000	0.000%	2	4,190	+171.429%
2026-01-09	2.0900	2.1100	2.0700	2.1000	+2.941%	27	4,190	+171.429%
2026-01-08	2.0000	2.0400	2.0000	2.0400	+9.677%	14	4,190	+179.412%
2026-01-05	1.9700	1.9700	1.8600	1.8600	-13.488%	6	4,190	+206.452%
2025-12-31	2.1500	2.1500	2.1500	2.1500	-2.273%	10	4,190	+165.116%
2025-12-29	2.2000	2.2000	2.2000	2.2000	-7.173%	1	4,190	+159.091%
2025-12-24	2.3600	2.3700	2.3600	2.3700	-3.659%	2	4,190	+140.506%
2025-12-23	2.4600	2.4600	2.4600	2.4600	+2.500%	40	4,190	+131.707%
2025-12-22	2.4000	2.4000	2.4000	2.4000	-2.041%	1	4,150	+137.500%
2025-12-18	2.4500	2.4500	2.4500	2.4500	+0.410%	2	4,150	+132.653%
2025-12-17	2.4300	2.4700	2.4000	2.4400	-10.623%	40	4,151	+133.607%
2025-12-16	2.7000	2.7300	2.7000	2.7300	+1.111%	151	4,151	+108.791%
2025-12-15	2.6000	2.7000	2.5600	2.7000	+5.058%	266	4,017	+111.111%
2025-12-12	2.5400	2.5700	2.4600	2.5700	+0.391%	204	3,977	+121.790%
2025-12-11	2.4300	2.5600	2.4300	2.5600	+14.798%	36	3,977	+122.656%
2025-12-10	2.2300	2.2300	2.2300	2.2300	+0.450%	1	3,976	+155.605%
2025-12-08	2.1800	2.2200	2.1800	2.2200	-5.932%	4	3,976	+156.757%
2025-12-04	2.3600	2.3600	2.3600	2.3600	+0.426%	1	3,977	+141.525%
2025-12-03	2.3500	2.3500	2.3500	2.3500	+19.898%	2	4,066	+142.553%
2025-12-02	1.9600	1.9600	1.9600	1.9600	-16.596%	4	4,066	+190.816%
2025-12-01	2.4300	2.4800	2.3500	2.3500	-2.083%	222	4,066	+142.553%
2025-11-26	2.4700	2.4700	2.4000	2.4000	-3.226%	179	3,672	+137.500%
2025-11-25	2.4700	2.4800	2.4700	2.4800	0.000%	181	3,672	+129.839%
2025-11-24	2.4400	2.4800	2.4400	2.4800	-2.745%	185	3,491	+129.839%
2025-11-21	2.4300	2.5500	2.4300	2.5500	+8.051%	172	3,306	+123.529%
2025-11-20	2.3000	2.3600	2.3000	2.3600	+1.288%	205	3,160	+141.525%
2025-11-19	2.3000	2.3300	2.3000	2.3300	+1.304%	180	2,956	+144.635%
2025-11-18	2.3000	2.3000	2.3000	2.3000	0.000%	10	2,776	+147.826%
2025-11-17	2.1600	2.3000	2.1100	2.3000	+9.005%	13	2,776	+147.826%
2025-11-14	2.1100	2.1500	2.1100	2.1100	+6.030%	125	2,776	+170.142%
2025-11-13	2.0400	2.0400	1.9900	1.9900	+4.188%	6	2,659	+186.432%
2025-11-12	1.9100	1.9100	1.9100	1.9100	-3.046%	1	2,654	+198.429%
2025-11-10	1.9700	1.9700	1.9700	1.9700	+5.348%	1	2,654	+189.340%
2025-11-06	1.8700	1.8700	1.8700	1.8700	+38.519%	225	2,653	+204.813%
2025-10-21	1.4800	1.4800	1.3500	1.3500	-10.596%	133	2,457	+322.222%
2025-10-14	1.5100	1.5100	1.5100	1.5100	+11.029%	15	2,427	+277.483%
2025-10-10	1.3600	1.3600	1.3600	1.3600	+6.250%	1	2,412	+319.118%
2025-10-09	1.2800	1.2800	1.2800	1.2800	+5.785%	1	2,412	+345.313%
2025-10-08	1.2100	1.2100	1.2100	1.2100	+1.681%	20	2,412	+371.074%
2025-10-07	1.1900	1.1900	1.1900	1.1900	-10.526%	5	2,412	+378.992%
2025-10-06	1.3300	1.3300	1.3300	1.3300	-3.623%	15	2,412	+328.571%
2025-10-03	1.4500	1.4500	1.3800	1.3800	-8.000%	3	2,427	+313.043%
2025-09-30	1.5500	1.5500	1.5000	1.5000	0.000%	12	2,428	+280.000%
2025-09-29	1.6200	1.6200	1.4900	1.5000	-11.765%	81	2,430	+280.000%
2025-09-25	1.7000	1.7000	1.7000	1.7000	-3.409%	50	2,421	+235.294%
2025-09-24	1.8400	1.8400	1.7600	1.7600	-5.882%	2	2,446	+223.864%
2025-09-23	2.0100	2.0100	1.8000	1.8700	-4.103%	24	2,447	+204.813%
2025-09-22	2.0400	2.0400	1.9500	1.9500	-8.019%	8	2,447	+192.308%
2025-09-19	2.1000	2.1500	2.0900	2.1200	+4.433%	39	2,441	+168.868%
2025-09-18	1.9000	2.0300	1.9000	2.0300	+7.979%	33	2,423	+180.788%
2025-09-17	1.8000	1.8800	1.8000	1.8800	+0.535%	8	2,427	+203.191%
2025-09-16	1.8500	1.8700	1.8500	1.8700	+5.650%	11	2,423	+204.813%
2025-09-15	1.7200	1.7700	1.7200	1.7700	-3.279%	12	2,423	+222.034%
2025-09-12	1.5000	1.8300	1.5000	1.8300	+5.172%	32	2,423	+211.475%
2025-09-11	1.5500	1.9100	1.5500	1.7400	+4.192%	29	2,421	+227.586%
2025-09-10	1.2300	1.7000	1.2300	1.6700	+60.577%	2,266	2,408	+241.317%
2025-09-09	1.0400	1.0400	1.0400	1.0400	-4.587%	90	215	+448.077%
2025-09-08	1.0900	1.0900	1.0900	1.0900	+4.808%	15	125	+422.936%
2025-09-05	1.0500	1.0500	1.0400	1.0400	+25.301%	6	119	+448.077%
2025-08-25	0.8300	0.8300	0.8300	0.8300	-20.952%	1	118	+586.747%
2025-08-22	1.0500	1.0500	1.0500	1.0500	+0.962%	1	119	+442.857%
2025-08-19	1.0400	1.0400	1.0400	1.0400	+6.122%	1	120	+448.077%
2025-08-18	1.0100	1.0100	0.9800	0.9800	-14.035%	18	120	+481.633%
2025-08-15	1.1600	1.1600	1.1400	1.1400	-10.236%	3	110	+400.000%
2025-08-14	1.1600	1.2700	1.1500	1.2700	+17.593%	18	109	+348.819%
2025-08-13	1.0900	1.0900	1.0800	1.0800	-6.087%	3	100	+427.778%
2025-08-12	1.0600	1.1500	1.0600	1.1500	+7.477%	58	101	+395.652%
2025-08-11	1.1900	1.1900	1.0500	1.0700	-4.464%	11	65	+432.710%
2025-08-08	1.0000	1.2600	1.0000	1.1200	+143.478%	66	63	+408.929%
2025-07-23	0.4500	0.4600	0.4500	0.4600	-9.804%	5	35	+1,139.130%
2025-07-18	0.5100	0.5100	0.5100	0.5100	+2.000%	1	31	+1,017.647%
2025-07-17	0.5400	0.5400	0.4800	0.5000	-45.055%	32	31	+1,040.000%
2025-07-16	0.9100	0.9100	0.9100	0.9100	+13.750%	1	27	+526.374%
2025-07-02	0.8000	0.8000	0.8000	0.8000	-15.789%	1	27	+612.500%
2025-06-09	0.9500	0.9500	0.9500	0.9500	+43.939%	1	26	+500.000%
2025-05-30	0.6600	0.6600	0.6600	0.6600	-22.353%	2	27	+763.636%
2025-05-27	0.8500	0.8500	0.8500	0.8500	-14.141%	1	26	+570.588%
2025-05-23	0.9900	0.9900	0.9900	0.9900	-2.941%	2	25	+475.758%
2025-05-21	1.0200	1.0200	1.0200	1.0200	+13.333%	10	25	+458.824%
2025-05-14	0.9500	0.9500	0.9000	0.9000	+4.651%	2	35	+533.333%
2025-05-12	0.8600	0.8600	0.8600	0.8600	-14.000%	1	36	+562.791%
2025-05-09	1.3900	1.3900	1.0000	1.0000	-47.917%	28	37	+470.000%
2025-05-08	2.0800	2.0800	1.9200	1.9200	-17.597%	5	29	+196.875%
2025-05-02	2.3300	2.3300	2.3300	2.3300	+2.193%	20	28	+144.635%
2025-04-29	2.2800	2.2800	2.2800	2.2800	+8.571%	4	20	+150.000%
2025-04-28	2.0500	2.1000	2.0500	2.1000	0.000%	3	18	+171.429%
2025-04-25	2.1100	2.1100	2.1000	2.1000	+5.000%	4	15	+171.429%
2025-04-24	2.0000	2.0000	2.0000	2.0000	-23.077%	1	13	+185.000%
2025-04-22	2.6000	2.6000	2.6000	2.6000	+7.884%	2	12	+119.231%
2025-04-10	2.4100	2.4100	2.4100	2.4100	0.000%	10	10	+136.515%