Dark

TTD20270115P27.5
TTD Jan 15 2027 27.50 Put (TTD270115P00027500)
option OPRA

EOD

Aug 4, 2026

9.850.000%(0.00)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	10.3000	10.3000	9.8500	9.8500	0.000%	10	1,480	0.000%
2026-08-03	9.8500	9.8500	9.8500	9.8500	-5.288%	1	1,480	0.000%
2026-07-31	10.4000	10.4000	10.4000	10.4000	-0.288%	25	1,481	-5.288%
2026-07-27	10.4300	10.4300	10.4300	10.4300	-5.525%	4	1,478	-5.561%
2026-07-24	11.0400	11.0400	11.0400	11.0400	+6.154%	1	1,479	-10.779%
2026-07-22	10.4000	10.4000	10.4000	10.4000	+9.474%	4	1,480	-5.288%
2026-07-09	10.2000	10.2000	9.5000	9.5000	-3.553%	20	1,480	+3.684%
2026-07-08	9.9500	9.9500	9.8500	9.8500	0.000%	6	1,480	0.000%
2026-07-06	10.0500	10.2000	9.8500	9.8500	+0.716%	15	1,480	0.000%
2026-07-02	9.7800	9.7800	9.7800	9.7800	-0.204%	1	1,484	+0.716%
2026-07-01	9.5500	9.8000	9.5500	9.8000	-7.547%	15	1,484	+0.510%
2026-06-26	10.6000	10.6000	10.6000	10.6000	-2.752%	1	1,496	-7.075%
2026-06-24	10.3700	10.9000	10.3700	10.9000	-0.638%	24	1,497	-9.633%
2026-06-23	10.9700	10.9700	10.9700	10.9700	+2.237%	1	1,557	-10.210%
2026-06-18	10.7300	10.7300	10.7300	10.7300	+3.671%	1	1,557	-8.201%
2026-06-16	10.3500	10.3500	10.3500	10.3500	+2.577%	1	1,557	-4.831%
2026-06-12	10.7000	10.7000	10.0000	10.0900	-2.134%	21	1,575	-2.379%
2026-06-11	10.3100	10.3100	10.3100	10.3100	+0.585%	1	1,575	-4.462%
2026-06-08	10.1000	10.3200	10.1000	10.2500	+4.061%	4	1,575	-3.902%
2026-06-05	9.5100	9.8500	9.5100	9.8500	+7.065%	3	1,573	0.000%
2026-06-04	8.9000	9.2000	8.9000	9.2000	-4.266%	61	1,572	+7.065%
2026-06-03	9.4500	9.6200	9.4500	9.6100	+5.604%	45	1,526	+2.497%
2026-06-02	9.1000	9.1000	9.1000	9.1000	+12.763%	34	1,481	+8.242%
2026-06-01	8.3500	8.3500	8.0300	8.0700	-7.241%	19	1,471	+22.057%
2026-05-28	8.7000	8.7000	8.7000	8.7000	+6.098%	11	1,482	+13.218%
2026-05-26	8.1900	8.2000	8.1900	8.2000	-9.890%	15	1,471	+20.122%
2026-05-20	8.8500	9.1000	8.8500	9.1000	+13.043%	151	1,476	+8.242%
2026-05-19	7.8000	8.0500	7.7200	8.0500	-3.593%	199	1,560	+22.360%
2026-05-18	8.2500	8.3500	8.2500	8.3500	-7.735%	31	1,560	+17.964%
2026-05-15	9.0500	9.0500	9.0500	9.0500	-3.209%	122	1,560	+8.840%
2026-05-14	9.2000	9.3500	9.2000	9.3500	+0.538%	84	1,708	+5.348%
2026-05-13	9.3400	9.3400	9.3000	9.3000	+6.043%	26	1,708	+5.914%
2026-05-11	8.5000	9.0200	8.5000	8.7700	+7.213%	35	1,708	+12.315%
2026-05-08	8.4200	8.5000	8.1800	8.1800	+4.204%	7	1,704	+20.416%
2026-05-05	7.9000	7.9000	7.8500	7.8500	+3.699%	20	1,700	+25.478%
2026-05-01	7.5700	7.5700	7.5700	7.5700	-8.354%	5	1,695	+30.119%
2026-04-28	8.3700	8.3700	8.2600	8.2600	+0.365%	101	1,695	+19.249%
2026-04-24	8.2300	8.2300	8.2300	8.2300	-5.402%	1	1,696	+19.684%
2026-04-23	8.7400	8.7400	8.6700	8.7000	+2.959%	255	1,696	+13.218%
2026-04-22	8.3500	8.4500	8.3500	8.4500	+4.321%	5	1,504	+16.568%
2026-04-21	8.1000	8.1000	8.1000	8.1000	+1.250%	1	1,506	+21.605%
2026-04-20	8.6000	8.6000	8.0000	8.0000	-3.030%	37	1,506	+23.125%
2026-04-16	8.9000	8.9000	8.2500	8.2500	-7.407%	2	1,477	+19.394%
2026-04-15	8.9100	8.9100	8.9100	8.9100	-5.814%	2	1,477	+10.550%
2026-04-13	9.4600	9.4600	9.4600	9.4600	-2.474%	1	1,479	+4.123%
2026-04-07	9.7000	9.7000	9.7000	9.7000	+11.494%	5	1,480	+1.546%
2026-04-06	8.7000	8.7000	8.7000	8.7000	-1.695%	110	1,485	+13.218%
2026-04-01	8.8500	8.8500	8.8500	8.8500	-2.210%	2	1,485	+11.299%
2026-03-30	8.8500	9.0500	8.8000	9.0500	-1.844%	3	1,485	+8.840%
2026-03-27	9.4000	9.4300	9.2200	9.2200	+3.363%	4	1,483	+6.833%
2026-03-26	8.9200	8.9200	8.9200	8.9200	-2.514%	1	1,483	+10.426%
2026-03-25	9.1500	9.1500	9.1500	9.1500	+15.094%	1	1,483	+7.650%
2026-03-23	7.9200	7.9500	7.9200	7.9500	-0.376%	2	1,483	+23.899%
2026-03-20	7.8500	7.9800	7.8500	7.9800	-1.360%	10	1,482	+23.434%
2026-03-18	8.0800	8.0900	8.0800	8.0900	+37.585%	204	1,482	+21.755%
2026-03-17	5.8700	5.8800	5.8700	5.8800	-8.125%	2	1,517	+67.517%
2026-03-16	6.4000	6.4000	6.4000	6.4000	-5.185%	1	1,515	+53.906%
2026-03-12	6.7500	6.7500	6.7500	6.7500	+5.469%	3	1,515	+45.926%
2026-03-11	6.4000	6.4000	6.4000	6.4000	0.000%	1	1,517	+53.906%
2026-03-10	6.0900	6.4000	6.0900	6.4000	+4.065%	43	1,517	+53.906%
2026-03-09	6.1500	6.1500	6.1500	6.1500	+0.820%	3	1,475	+60.163%
2026-03-06	6.3200	6.3200	6.0100	6.1000	+3.565%	4	1,475	+61.475%
2026-03-05	5.2700	6.1000	5.2600	5.8900	-20.405%	36	1,477	+67.233%
2026-03-03	7.8200	7.8200	7.4000	7.4000	-4.516%	2	1,458	+33.108%
2026-03-02	7.7500	7.7500	7.7500	7.7500	-1.899%	3	1,457	+27.097%
2026-02-27	8.4000	8.4000	7.9000	7.9000	-2.709%	133	1,455	+24.684%
2026-02-23	8.0500	8.2000	8.0000	8.1200	+9.287%	36	1,374	+21.305%
2026-02-20	7.4500	7.4500	7.4300	7.4300	-3.506%	2	1,356	+32.571%
2026-02-19	7.7500	7.7500	7.7000	7.7000	-1.911%	132	1,355	+27.922%
2026-02-18	7.8600	7.8600	7.5600	7.8500	+4.111%	11	1,236	+25.478%
2026-02-17	7.5900	7.5900	7.5400	7.5400	+2.585%	5	1,228	+30.637%
2026-02-13	7.3400	7.3500	7.3400	7.3500	+2.797%	5	1,223	+34.014%
2026-02-12	6.9500	7.1500	6.9000	7.1500	+5.613%	85	1,223	+37.762%
2026-02-11	6.7200	6.7700	6.6500	6.7700	+2.576%	8	1,260	+45.495%
2026-02-10	6.4600	6.6000	6.4600	6.6000	-5.036%	43	1,256	+49.242%
2026-02-09	6.9500	6.9500	6.9000	6.9500	-0.714%	140	1,294	+41.727%
2026-02-06	7.1000	7.1500	7.0000	7.0000	-4.762%	114	1,155	+40.714%
2026-02-05	6.8700	7.3500	6.8700	7.3500	+8.088%	19	1,121	+34.014%
2026-02-04	7.0200	7.0200	6.8000	6.8000	-0.439%	62	1,118	+44.853%
2026-02-03	5.8500	6.8700	5.8500	6.8300	+31.346%	102	1,081	+44.217%
2026-02-02	5.2600	5.2600	5.2000	5.2000	-1.887%	15	1,068	+89.423%
2026-01-30	5.3000	5.3000	5.3000	5.3000	+6.640%	1	1,058	+85.849%
2026-01-29	4.9300	4.9700	4.9300	4.9700	+3.542%	50	1,058	+98.189%
2026-01-28	4.6500	4.8000	4.6500	4.8000	+1.695%	401	1,058	+105.208%
2026-01-27	4.5000	4.8500	4.5000	4.7200	+9.767%	53	1,058	+108.686%
2026-01-26	4.1500	4.4000	4.1500	4.3000	+6.173%	246	1,058	+129.070%
2026-01-20	4.0500	4.0500	4.0500	4.0500	+2.273%	1	963	+143.210%
2026-01-16	4.0000	4.0000	3.9600	3.9600	-0.252%	3	963	+148.737%
2026-01-14	3.9700	3.9700	3.9700	3.9700	+1.795%	1	963	+148.111%
2026-01-13	3.9000	3.9000	3.9000	3.9000	+4.000%	18	963	+152.564%
2026-01-12	3.7500	3.7500	3.7500	3.7500	-0.531%	8	963	+162.667%
2026-01-09	3.7500	3.7700	3.7500	3.7700	+4.722%	2	963	+161.273%
2026-01-08	3.6000	3.6000	3.6000	3.6000	-0.277%	1	962	+173.611%
2026-01-07	3.6100	3.6100	3.6100	3.6100	+8.735%	1	962	+172.853%
2026-01-06	3.3000	3.3200	3.3000	3.3200	-2.353%	6	962	+196.687%
2026-01-05	3.5900	3.5900	3.4000	3.4000	-10.526%	6	962	+189.706%
2026-01-02	3.8000	3.8000	3.8000	3.8000	-1.299%	8	961	+159.211%
2025-12-30	3.8500	3.8500	3.8500	3.8500	-7.229%	2	953	+155.844%
2025-12-18	4.1500	4.1500	4.1500	4.1500	+1.220%	15	953	+137.349%
2025-12-17	4.1000	4.1000	4.1000	4.1000	+3.797%	2	938	+140.244%
2025-12-04	3.8500	3.9500	3.8500	3.9500	+2.597%	396	938	+149.367%
2025-12-03	3.8000	3.8500	3.8000	3.8500	+1.050%	3	844	+155.844%
2025-12-02	3.7500	3.8100	3.7500	3.8100	+0.794%	10	842	+158.530%
2025-12-01	4.0500	4.0500	3.7800	3.7800	-4.061%	86	839	+160.582%
2025-11-28	3.9400	3.9400	3.9400	3.9400	-2.716%	2	754	+150.000%
2025-11-26	4.1500	4.1500	4.0500	4.0500	-2.878%	62	691	+143.210%
2025-11-25	4.1600	4.1700	4.1600	4.1700	+0.725%	62	691	+136.211%
2025-11-24	4.1000	4.2000	4.1000	4.1400	-0.241%	149	629	+137.923%
2025-11-21	4.3000	4.3000	4.1500	4.1500	-4.378%	58	481	+137.349%
2025-11-20	4.0700	4.3400	4.0700	4.3400	+9.320%	69	426	+126.959%
2025-11-19	3.9700	3.9700	3.9700	3.9700	+23.292%	57	357	+148.111%
2025-11-06	3.3200	3.3200	3.2200	3.2200	+7.333%	125	300	+205.901%
2025-11-05	3.0000	3.0000	3.0000	3.0000	+27.660%	4	245	+228.333%
2025-10-22	2.4200	2.4200	2.3500	2.3500	-6.000%	11	249	+319.149%
2025-10-20	2.5000	2.5000	2.5000	2.5000	+4.603%	5	254	+294.000%
2025-10-09	2.3900	2.3900	2.3900	2.3900	+6.222%	5	259	+312.134%
2025-10-07	2.2500	2.2500	2.2500	2.2500	-26.230%	1	254	+337.778%
2025-09-25	3.1100	3.1100	3.0500	3.0500	-2.866%	12	254	+222.951%
2025-09-24	3.1400	3.1400	3.1400	3.1400	-1.875%	1	244	+213.694%
2025-09-23	3.2500	3.2500	3.1500	3.2000	-4.478%	14	245	+207.813%
2025-09-22	3.4000	3.4000	3.3500	3.3500	-6.685%	16	247	+194.030%
2025-09-19	3.5900	3.5900	3.5900	3.5900	+7.164%	1	231	+174.373%
2025-09-18	3.3500	3.3500	3.3500	3.3500	+3.077%	18	231	+194.030%
2025-09-17	3.2500	3.2500	3.2500	3.2500	+1.562%	1	240	+203.077%
2025-09-16	3.2500	3.2500	3.2000	3.2000	+3.226%	2	240	+207.813%
2025-09-15	2.8000	3.1000	2.8000	3.1000	+3.333%	33	241	+217.742%
2025-09-12	3.0000	3.0000	3.0000	3.0000	+1.695%	2	219	+228.333%
2025-09-11	2.9500	2.9500	2.9500	2.9500	+14.341%	1	217	+233.898%
2025-09-10	2.4200	2.7400	2.4000	2.5800	+35.079%	37	217	+281.783%
2025-09-09	1.9100	1.9100	1.9100	1.9100	-5.911%	4	197	+415.707%
2025-09-08	2.0300	2.0300	2.0300	2.0300	0.000%	4	201	+385.222%
2025-09-04	2.0300	2.0300	2.0300	2.0300	+18.023%	8	197	+385.222%
2025-08-29	1.7200	1.7200	1.7200	1.7200	-14.000%	1	198	+472.674%
2025-08-27	1.9700	2.0000	1.9700	2.0000	-2.439%	7	198	+392.500%
2025-08-20	2.0500	2.0500	2.0500	2.0500	-2.381%	1	196	+380.488%
2025-08-15	2.1000	2.1000	2.1000	2.1000	-8.696%	2	195	+369.048%
2025-08-14	2.3000	2.3000	2.2900	2.3000	+19.171%	9	197	+328.261%
2025-08-13	2.0200	2.0200	1.9300	1.9300	-5.854%	6	203	+410.363%
2025-08-12	1.9900	2.1000	1.9900	2.0500	+0.985%	53	197	+380.488%
2025-08-08	1.2000	2.0500	1.2000	2.0300	+212.308%	12	146	+385.222%
2025-08-07	0.5900	0.7300	0.4800	0.6500	-27.778%	40	147	+1,415.385%
2025-07-30	0.9000	0.9000	0.9000	0.9000	+12.500%	1	133	+994.444%
2025-07-28	0.7900	0.8000	0.7900	0.8000	-12.088%	11	134	+1,131.250%
2025-07-23	0.9100	0.9100	0.9100	0.9100	-4.211%	9	144	+982.418%
2025-07-22	0.9500	0.9500	0.9500	0.9500	+1.064%	9	144	+936.842%
2025-07-18	0.9400	0.9400	0.9400	0.9400	0.000%	3	144	+947.872%
2025-07-17	1.8200	1.8200	0.9100	0.9400	+1.075%	34	145	+947.872%
2025-07-15	0.9300	0.9300	0.9300	0.9300	-33.571%	9	125	+959.140%
2025-07-02	1.4000	1.4000	1.4000	1.4000	-8.497%	1	116	+603.571%
2025-06-12	1.5300	1.5300	1.5300	1.5300	+9.286%	8	133	+543.791%
2025-05-13	1.4000	1.4000	1.4000	1.4000	-2.778%	4	125	+603.571%
2025-05-12	1.4800	1.4800	1.4400	1.4400	-22.995%	10	129	+584.028%
2025-05-09	1.8000	1.8700	1.8000	1.8700	-46.571%	108	139	+426.738%
2025-05-07	3.5000	3.5000	3.5000	3.5000	+4.478%	3	111	+181.429%
2025-05-06	3.3500	3.3500	3.3500	3.3500	-1.471%	1	108	+194.030%
2025-05-05	3.4000	3.4000	3.4000	3.4000	-6.849%	1	107	+189.706%
2025-05-01	3.7000	3.7000	3.6500	3.6500	-2.406%	4	107	+169.863%
2025-04-30	3.7400	3.7400	3.7400	3.7400	+5.352%	10	105	+163.369%
2025-04-29	3.5500	3.5500	3.5500	3.5500	+8.896%	6	115	+177.465%
2025-04-28	3.2600	3.2600	3.2600	3.2600	-20.098%	1	109	+202.147%
2025-04-22	4.0800	4.0800	4.0800	4.0800	+4.348%	1	108	+141.422%
2025-04-15	3.8200	3.9100	3.8200	3.9100	+34.828%	2	107	+151.918%
2025-04-09	4.4000	4.4000	2.9000	2.9000	-38.429%	3	105	+239.655%
2025-04-08	3.8500	4.7100	3.8500	4.7100	+0.641%	7	104	+109.130%
2025-04-07	4.9600	4.9600	4.6800	4.6800	+4.000%	12	99	+110.470%
2025-04-04	4.4000	4.5000	4.4000	4.5000	+20.000%	20	88	+118.889%
2025-04-03	3.6800	3.7500	3.6800	3.7500	+41.509%	15	90	+162.667%
2025-04-02	2.6800	2.6800	2.6500	2.6500	-3.636%	11	75	+271.698%
2025-04-01	2.7500	2.7500	2.7000	2.7500	-2.482%	4	64	+258.182%
2025-03-31	2.9000	2.9500	2.8200	2.8200	+2.545%	4	61	+249.291%
2025-03-28	2.7500	2.7500	2.7500	2.7500	+17.021%	10	57	+258.182%
2025-03-27	2.3500	2.3500	2.3500	2.3500	0.000%	8	52	+319.149%
2025-03-26	2.3000	2.3500	2.3000	2.3500	+6.818%	7	44	+319.149%
2025-03-25	2.2000	2.2000	2.2000	2.2000	-12.000%	1	37	+347.727%
2025-03-24	2.6700	2.6700	2.5000	2.5000	-13.194%	25	36	+294.000%
2025-03-19	2.8800	2.8800	2.8800	2.8800	+10.345%	10	12	+242.014%
2025-03-17	2.6600	2.6600	2.6100	2.6100	-6.786%	2	2	+277.395%
2025-03-14	2.7700	2.8000	2.7700	2.8000	0.000%	4	0	+251.786%