Dark

TTD20270115P25
TTD Jan 15 2027 25.00 Put (TTD270115P00025000)
option OPRA

EOD

Aug 5, 2026

7.63-1.548%(-0.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	7.5900	7.6300	7.5900	7.6300	-1.548%	2	5,190	0.000%
2026-08-03	7.8000	7.8000	7.7500	7.7500	-5.141%	15	5,188	-1.548%
2026-07-31	8.1300	8.3000	8.1300	8.1700	+8.933%	5	5,182	-6.610%
2026-07-29	7.5000	7.5000	7.5000	7.5000	-1.961%	150	5,177	+1.733%
2026-07-28	8.0000	8.0000	7.6500	7.6500	-7.047%	19	5,177	-0.261%
2026-07-27	8.3500	8.3500	8.2300	8.2300	-5.943%	24	5,196	-7.290%
2026-07-24	8.9000	8.9000	8.7000	8.7500	-1.685%	53	5,188	-12.800%
2026-07-23	8.9000	8.9000	8.9000	8.9000	+3.488%	20	5,189	-14.270%
2026-07-22	8.2000	8.6000	8.2000	8.6000	+8.176%	32	5,189	-11.279%
2026-07-17	7.7500	8.0000	7.7000	7.9500	+3.922%	27	5,179	-4.025%
2026-07-16	7.5200	7.6500	7.5200	7.6500	+4.508%	6	5,158	-0.261%
2026-07-15	7.3200	7.3200	7.3200	7.3200	-4.935%	1	5,155	+4.235%
2026-07-14	7.7000	7.7000	7.7000	7.7000	-0.645%	2	5,156	-0.909%
2026-07-06	7.8500	7.8500	7.7000	7.7500	0.000%	300	5,158	-1.548%
2026-07-02	7.7500	7.7500	7.7500	7.7500	-9.884%	25	4,858	-1.548%
2026-06-30	8.6000	8.6000	8.6000	8.6000	+2.994%	1	4,858	-11.279%
2026-06-26	8.9500	8.9500	8.3500	8.3500	-5.436%	13	4,857	-8.623%
2026-06-23	8.8600	8.8600	8.8300	8.8300	+0.455%	3	4,867	-13.590%
2026-06-22	8.6200	8.7900	8.5300	8.7900	+2.091%	25	4,870	-13.197%
2026-06-18	8.6000	8.6100	8.6000	8.6100	+2.500%	61	4,789	-11.382%
2026-06-17	8.4000	8.4000	8.3100	8.4000	+2.439%	55	4,789	-9.167%
2026-06-16	8.2000	8.2000	8.2000	8.2000	+0.613%	2	4,789	-6.951%
2026-06-12	8.7000	8.7000	8.1500	8.1500	-5.562%	456	4,987	-6.380%
2026-06-11	8.6300	8.6300	8.6300	8.6300	+4.353%	4	4,987	-11.587%
2026-06-08	8.2700	8.2700	8.2700	8.2700	+5.350%	1	4,991	-7.739%
2026-06-05	7.8500	7.8500	7.8500	7.8500	+8.726%	3	4,992	-2.803%
2026-06-04	7.2000	7.2200	7.2000	7.2200	-6.598%	2	4,989	+5.679%
2026-06-03	7.6700	7.7300	7.6700	7.7300	+8.873%	5	4,987	-1.294%
2026-06-02	7.1600	7.1600	7.1000	7.1000	+5.185%	2	4,983	+7.465%
2026-05-29	6.7500	6.7500	6.7500	6.7500	-2.878%	1	4,984	+13.037%
2026-05-28	6.9500	6.9500	6.9500	6.9500	+12.460%	1	4,983	+9.784%
2026-05-27	6.1800	6.1800	6.1800	6.1800	-3.438%	5	4,984	+23.463%
2026-05-26	6.4000	6.4000	6.4000	6.4000	-1.538%	1	4,984	+19.219%
2026-05-22	6.8000	6.8000	6.4000	6.5000	-5.109%	7	4,983	+17.385%
2026-05-21	7.2500	7.2500	6.8000	6.8500	-5.517%	304	4,988	+11.387%
2026-05-20	7.2500	7.2500	7.2500	7.2500	+8.533%	100	4,988	+5.241%
2026-05-19	6.4000	6.6800	6.0800	6.6800	-7.222%	221	4,985	+14.222%
2026-05-15	7.2500	7.2500	7.2000	7.2000	-4.000%	214	4,985	+5.972%
2026-05-14	7.3500	7.6500	7.3500	7.5000	+1.488%	287	4,987	+1.733%
2026-05-13	7.3900	7.3900	7.3900	7.3900	+8.199%	5	5,109	+3.248%
2026-05-12	6.8300	6.8300	6.8300	6.8300	-2.429%	1	5,109	+11.713%
2026-05-11	6.7800	7.0800	6.7800	7.0000	+4.478%	21	5,109	+9.000%
2026-05-08	6.7000	6.7000	6.7000	6.7000	+9.477%	1	5,099	+13.881%
2026-05-07	6.1200	6.1200	6.1200	6.1200	+0.328%	1	5,099	+24.673%
2026-05-04	6.0500	6.1500	6.0500	6.1000	+1.667%	19	5,099	+25.082%
2026-05-01	6.0000	6.0000	6.0000	6.0000	-4.000%	6	5,120	+27.167%
2026-04-29	6.4000	6.4500	6.2500	6.2500	-5.446%	31	5,120	+22.080%
2026-04-28	6.7000	6.7000	6.6100	6.6100	-0.452%	13	5,144	+15.431%
2026-04-27	6.5600	6.7000	6.5600	6.6400	+1.685%	14	5,142	+14.910%
2026-04-24	6.6400	6.6400	6.5300	6.5300	-2.537%	3	5,148	+16.845%
2026-04-22	6.7000	6.7500	6.7000	6.7000	-1.471%	9	5,149	+13.881%
2026-04-21	6.5000	6.8000	6.5000	6.8000	+6.750%	29	5,148	+12.206%
2026-04-20	6.8500	6.8500	6.3700	6.3700	-6.461%	5	5,148	+19.780%
2026-04-17	6.7000	6.8200	6.6500	6.8100	+0.889%	16	5,148	+12.041%
2026-04-16	6.7600	6.8000	6.7500	6.7500	-5.462%	98	5,144	+13.037%
2026-04-15	7.3300	7.3300	7.1400	7.1400	-7.871%	12	5,078	+6.863%
2026-04-13	7.8500	7.8500	7.6000	7.7500	-4.321%	8	5,087	-1.548%
2026-04-10	7.9000	8.1500	7.8700	8.1000	+0.872%	28	5,101	-5.802%
2026-04-09	8.2300	8.3600	8.0300	8.0300	+4.286%	163	5,101	-4.981%
2026-04-08	7.7000	7.7000	7.7000	7.7000	+6.648%	102	5,140	-0.909%
2026-04-02	7.2200	7.2200	7.2200	7.2200	-0.414%	1	5,241	+5.679%
2026-04-01	7.2500	7.2500	7.2500	7.2500	+5.839%	1	5,241	+5.241%
2026-03-31	6.8500	6.8500	6.8500	6.8500	-6.164%	2	5,241	+11.387%
2026-03-30	7.4200	7.4200	7.1000	7.3000	-3.947%	197	5,241	+4.521%
2026-03-27	7.5300	7.6000	7.5000	7.6000	+3.825%	40	5,057	+0.395%
2026-03-25	6.9200	7.4300	6.9200	7.3200	-2.660%	62	5,058	+4.235%
2026-03-24	7.0000	7.5200	7.0000	7.5200	+18.053%	5	5,029	+1.463%
2026-03-23	6.3000	6.3700	6.3000	6.3700	-4.925%	3	5,030	+19.780%
2026-03-20	6.4500	6.7000	6.3000	6.7000	+0.752%	21	5,029	+13.881%
2026-03-19	6.6500	6.6500	6.6500	6.6500	+1.527%	1	5,029	+14.737%
2026-03-18	6.5000	6.7000	6.0500	6.5500	+13.518%	494	5,028	+16.489%
2026-03-17	4.6800	6.0000	4.6800	5.7700	+14.712%	57	4,719	+32.236%
2026-03-16	4.7500	5.0300	4.7500	5.0300	-1.373%	9	4,720	+51.690%
2026-03-13	5.0000	5.1500	5.0000	5.1000	-1.544%	53	4,720	+49.608%
2026-03-12	5.0700	5.2500	5.0500	5.1800	-0.385%	14	4,697	+47.297%
2026-03-11	5.2000	5.2000	5.2000	5.2000	+2.970%	1	4,694	+46.731%
2026-03-10	4.8400	5.0500	4.8400	5.0500	+2.020%	47	4,694	+51.089%
2026-03-09	4.8500	4.9700	4.7700	4.9500	+4.211%	25	4,695	+54.141%
2026-03-06	4.9000	4.9700	4.7000	4.7500	+3.712%	29	4,706	+60.632%
2026-03-05	3.8900	4.7500	3.8600	4.5800	-22.635%	230	4,718	+66.594%
2026-03-04	5.9200	5.9200	5.9200	5.9200	+0.339%	2	4,662	+28.885%
2026-03-03	6.2700	6.2700	5.9000	5.9000	-5.145%	12	4,661	+29.322%
2026-03-02	6.7900	6.7900	6.1800	6.2200	-3.566%	84	4,661	+22.669%
2026-02-27	7.0600	7.1000	6.4500	6.4500	+2.219%	88	4,640	+18.295%
2026-02-26	7.5100	7.5100	6.3100	6.3100	+4.298%	28	4,669	+20.919%
2026-02-25	6.1400	6.1500	6.0500	6.0500	-3.968%	35	4,613	+26.116%
2026-02-24	6.4400	6.4400	6.3000	6.3000	-4.255%	4	4,613	+21.111%
2026-02-23	6.3200	6.6000	6.3200	6.5800	+7.869%	3	4,615	+15.957%
2026-02-20	6.0500	6.1800	6.0000	6.1000	-0.974%	124	4,614	+25.082%
2026-02-19	6.1600	6.1600	6.1600	6.1600	+0.984%	1,452	4,491	+23.864%
2026-02-18	6.0000	6.1500	5.8500	6.1000	+1.667%	1,088	3,039	+25.082%
2026-02-17	6.1000	6.1500	6.0000	6.0000	+1.695%	55	2,295	+27.167%
2026-02-13	5.6500	5.9800	5.6500	5.9000	+7.273%	120	2,344	+29.322%
2026-02-12	5.4100	5.5000	5.4100	5.5000	+3.383%	9	2,344	+38.727%
2026-02-11	5.4500	5.4500	5.3200	5.3200	+4.110%	3	2,339	+43.421%
2026-02-10	5.4000	5.4000	4.8500	5.1100	-6.239%	69	2,338	+49.315%
2026-02-09	5.4200	5.5000	5.4200	5.4500	-1.268%	81	2,315	+40.000%
2026-02-06	5.7200	5.8200	5.4400	5.5200	-2.817%	150	2,296	+38.225%
2026-02-05	5.6000	5.7800	5.5300	5.6800	+5.185%	39	2,189	+34.331%
2026-02-04	5.4000	5.7200	5.3000	5.4000	+1.887%	413	2,183	+41.296%
2026-02-03	4.7000	5.4000	4.5400	5.3000	+32.500%	1,167	2,399	+43.962%
2026-02-02	4.2500	4.2500	4.0000	4.0000	-3.614%	371	2,123	+90.750%
2026-01-30	3.9500	4.1500	3.9500	4.1500	+6.138%	238	1,766	+83.855%
2026-01-29	3.8000	3.9100	3.7500	3.9100	+6.540%	24	1,540	+95.141%
2026-01-28	3.6000	3.6700	3.6000	3.6700	+1.944%	19	1,540	+107.902%
2026-01-27	3.3000	3.7000	3.3000	3.6000	+12.853%	74	1,524	+111.944%
2026-01-26	3.1000	3.2500	3.0300	3.1900	+8.136%	78	1,510	+139.185%
2026-01-22	2.9500	2.9500	2.9500	2.9500	-5.751%	1	1,434	+158.644%
2026-01-21	3.1300	3.1300	3.1300	3.1300	-1.572%	5	1,434	+143.770%
2026-01-20	3.0000	3.1800	3.0000	3.1800	+6.355%	416	1,439	+139.937%
2026-01-16	2.9900	2.9900	2.9900	2.9900	+4.912%	8	1,337	+155.184%
2026-01-15	2.8500	2.8500	2.8500	2.8500	-2.397%	1	1,337	+167.719%
2026-01-14	2.8000	2.9200	2.8000	2.9200	+3.180%	12	1,337	+161.301%
2026-01-12	2.8300	2.8300	2.8300	2.8300	+1.071%	4	1,336	+169.611%
2026-01-08	2.6600	2.8200	2.6600	2.8000	+5.263%	7	1,336	+172.500%
2026-01-07	2.6000	2.7700	2.6000	2.6600	+5.556%	26	1,331	+186.842%
2026-01-06	2.5000	2.5500	2.4600	2.5200	-0.395%	27	1,327	+202.778%
2026-01-05	2.6000	2.6000	2.5300	2.5300	-13.652%	3	1,325	+201.581%
2025-12-31	2.9300	2.9300	2.9300	2.9300	+0.687%	2	1,323	+160.410%
2025-12-30	2.8600	2.9100	2.8600	2.9100	-3.000%	7	1,323	+162.199%
2025-12-29	2.9900	3.0000	2.9900	3.0000	-2.597%	14	1,318	+154.333%
2025-12-26	3.0800	3.0800	3.0800	3.0800	-3.448%	10	1,328	+147.727%
2025-12-24	3.1100	3.1900	3.1100	3.1900	-1.846%	2	1,338	+139.185%
2025-12-23	3.0000	3.3000	3.0000	3.2500	+0.619%	8	1,338	+134.769%
2025-12-22	3.2300	3.2300	3.2300	3.2300	+4.194%	2	1,336	+136.223%
2025-12-19	3.2000	3.2600	3.1000	3.1000	-6.061%	9	1,334	+146.129%
2025-12-18	3.2000	3.3000	3.2000	3.3000	-0.901%	11	1,331	+131.212%
2025-12-17	3.4400	3.4400	3.2500	3.3300	-4.585%	26	1,331	+129.129%
2025-12-15	3.4400	3.5500	3.4400	3.4900	+2.647%	31	1,323	+118.625%
2025-12-12	3.2200	3.4000	3.1900	3.4000	+1.493%	1,007	1,317	+124.412%
2025-12-11	3.2200	3.3900	3.2200	3.3500	+12.416%	25	1,234	+127.761%
2025-12-09	2.9800	2.9800	2.9800	2.9800	0.000%	15	1,234	+156.040%
2025-12-08	2.9800	2.9800	2.9800	2.9800	-3.871%	3	1,219	+156.040%
2025-12-03	3.0500	3.1000	3.0500	3.1000	+4.730%	26	1,219	+146.129%
2025-12-02	3.0500	3.0500	2.9600	2.9600	-6.625%	4	1,194	+157.770%
2025-12-01	3.2000	3.2000	3.1700	3.1700	+0.955%	156	1,195	+140.694%
2025-11-28	3.1400	3.1400	3.1400	3.1400	+1.290%	1	1,039	+142.994%
2025-11-26	3.2200	3.2200	3.1000	3.1000	+0.977%	128	926	+146.129%
2025-11-25	3.2900	3.2900	3.0700	3.0700	-4.063%	98	926	+148.534%
2025-11-24	3.2900	3.2900	3.2000	3.2000	+2.894%	107	845	+138.438%
2025-11-21	4.1000	4.1000	3.1100	3.1100	-4.012%	138	751	+145.338%
2025-11-20	3.0200	3.2400	3.0200	3.2400	+4.516%	113	717	+135.494%
2025-11-19	3.1100	3.1100	3.1000	3.1000	+1.639%	110	606	+146.129%
2025-11-18	3.1600	3.2000	3.0500	3.0500	0.000%	6	496	+150.164%
2025-11-17	3.0000	3.0500	2.8200	3.0500	+10.108%	42	491	+150.164%
2025-11-14	2.7700	2.7700	2.7700	2.7700	+1.095%	85	449	+175.451%
2025-11-13	2.7400	2.7400	2.7400	2.7400	+6.202%	3	424	+178.467%
2025-11-10	2.5000	2.6600	2.5000	2.5800	+4.878%	3	425	+195.736%
2025-11-07	2.4500	2.4600	2.4500	2.4600	-1.205%	2	425	+210.163%
2025-11-06	2.4900	2.4900	2.4900	2.4900	+6.867%	180	424	+206.426%
2025-11-05	2.3300	2.3300	2.3300	2.3300	+23.936%	4	351	+227.468%
2025-10-22	1.8800	1.8800	1.8800	1.8800	-1.053%	1	355	+305.851%
2025-10-16	1.9000	1.9000	1.9000	1.9000	0.000%	24	356	+301.579%
2025-10-13	1.9000	1.9000	1.9000	1.9000	+7.955%	1	332	+301.579%
2025-10-09	1.7600	1.7600	1.7600	1.7600	+2.924%	1	331	+333.523%
2025-10-07	1.6300	1.7100	1.6300	1.7100	-10.000%	8	335	+346.199%
2025-10-06	1.9000	1.9000	1.9000	1.9000	-1.554%	1	335	+301.579%
2025-10-03	1.9400	1.9400	1.9300	1.9300	-8.095%	70	336	+295.337%
2025-10-01	2.1000	2.1000	2.1000	2.1000	0.000%	30	357	+263.333%
2025-09-30	2.1000	2.1000	2.1000	2.1000	+2.941%	1	327	+263.333%
2025-09-29	2.1200	2.1200	2.0400	2.0400	-14.286%	31	326	+274.020%
2025-09-26	2.3800	2.3800	2.3800	2.3800	-0.833%	2	326	+220.588%
2025-09-23	2.4000	2.4000	2.4000	2.4000	-6.250%	1	324	+217.917%
2025-09-22	2.7600	2.7600	2.5600	2.5600	-10.175%	31	325	+198.047%
2025-09-19	2.8500	2.8500	2.8500	2.8500	+8.779%	5	294	+167.719%
2025-09-18	2.6200	2.6200	2.6200	2.6200	+4.800%	1	291	+191.221%
2025-09-16	2.6200	2.6200	2.4200	2.5000	+3.734%	17	292	+205.200%
2025-09-12	2.3800	2.4400	2.3800	2.4100	+7.111%	31	277	+216.598%
2025-09-11	2.2100	2.2500	2.2100	2.2500	-0.442%	5	251	+239.111%
2025-09-10	1.6600	2.2600	1.6600	2.2600	+48.684%	97	248	+237.611%
2025-09-05	1.5200	1.5200	1.5200	1.5200	+2.703%	8	188	+401.974%
2025-09-04	0.6800	1.4800	0.6800	1.4800	+3.497%	4	180	+415.541%
2025-09-02	1.3700	1.4300	1.3700	1.4300	-1.379%	11	178	+433.566%
2025-08-27	1.4500	1.4500	1.4500	1.4500	+9.848%	2	169	+426.207%
2025-08-25	1.3200	1.3200	1.3200	1.3200	-16.981%	1	169	+478.030%
2025-08-20	1.5900	1.5900	1.5900	1.5900	0.000%	2	169	+379.874%
2025-08-15	1.5800	1.6100	1.5800	1.5900	-9.143%	35	169	+379.874%
2025-08-14	1.6000	1.7500	1.6000	1.7500	+23.239%	107	139	+336.000%
2025-08-13	1.5200	1.5200	1.4200	1.4200	-7.792%	4	166	+437.324%
2025-08-12	1.5400	1.5400	1.5400	1.5400	-0.645%	1	168	+395.455%
2025-08-11	1.3900	1.5500	1.3900	1.5500	-2.516%	3	168	+392.258%
2025-08-08	1.3000	1.6500	1.3000	1.5900	+183.929%	116	165	+379.874%
2025-08-01	0.6000	0.6000	0.5600	0.5600	-25.333%	5	120	+1,262.500%
2025-07-17	0.7500	0.7500	0.7500	0.7500	+20.968%	2	121	+917.333%
2025-07-15	0.6200	0.6200	0.6200	0.6200	-24.390%	9	123	+1,130.645%
2025-07-09	0.8200	0.8200	0.8200	0.8200	-22.642%	2	117	+830.488%
2025-07-02	1.0600	1.0600	1.0600	1.0600	-11.667%	1	117	+619.811%
2025-06-27	1.2000	1.2000	1.2000	1.2000	-9.774%	2	117	+535.833%
2025-06-26	1.3300	1.3300	1.3300	1.3300	+8.130%	10	115	+473.684%
2025-05-30	1.2300	1.2300	1.2300	1.2300	-12.143%	4	112	+520.325%
2025-05-09	1.4000	1.4000	1.4000	1.4000	-43.548%	2	112	+445.000%
2025-05-08	2.4800	2.4800	2.4800	2.4800	-14.483%	1	113	+207.661%
2025-05-06	2.7600	2.9100	2.7500	2.9000	-0.685%	4	112	+163.103%
2025-05-01	2.9200	2.9200	2.9200	2.9200	+6.182%	1	112	+161.301%
2025-04-29	2.7500	2.7500	2.7500	2.7500	-5.172%	1	111	+177.455%
2025-04-28	2.9000	2.9000	2.9000	2.9000	-1.024%	6	111	+163.103%
2025-04-25	2.9300	2.9300	2.9300	2.9300	-9.846%	4	105	+160.410%
2025-04-17	3.2500	3.2500	3.2500	3.2500	+4.839%	100	3	+134.769%
2025-04-08	3.1000	3.1000	3.1000	3.1000	0.000%	3	3	+146.129%