Dark

TTD20270115P30
TTD Jan 15 2027 30.00 Put (TTD270115P00030000)
option OPRA

EOD

Aug 5, 2026

11.70-3.146%(-0.38)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	11.7000	11.7000	11.7000	11.7000	-3.146%	2	3,723	0.000%
2026-08-03	12.0800	12.0800	12.0800	12.0800	-4.657%	1	3,723	-3.146%
2026-07-31	12.3600	12.6700	12.3600	12.6700	+3.008%	85	3,723	-7.656%
2026-07-30	12.3000	12.3000	12.3000	12.3000	-7.170%	20	3,808	-4.878%
2026-07-24	13.3700	13.3700	13.2500	13.2500	-1.487%	4	3,828	-11.698%
2026-07-23	13.2600	13.4500	13.2600	13.4500	+6.324%	35	3,828	-13.011%
2026-07-22	12.4300	12.6500	12.4300	12.6500	+16.055%	54	3,793	-7.510%
2026-07-13	10.9000	10.9000	10.9000	10.9000	-7.392%	7	3,743	+7.339%
2026-07-06	12.2500	12.2500	11.7700	11.7700	-0.675%	4	3,750	-0.595%
2026-07-02	11.9500	11.9500	11.8500	11.8500	-0.084%	36	3,749	-1.266%
2026-07-01	12.3500	12.3500	11.8500	11.8600	-8.062%	19	3,749	-1.349%
2026-06-30	12.9400	12.9400	12.9000	12.9000	+6.612%	5	3,749	-9.302%
2026-06-29	12.1000	12.1000	12.1000	12.1000	-7.985%	1	3,749	-3.306%
2026-06-25	13.3000	13.7000	13.0000	13.1500	+1.544%	22	3,748	-11.027%
2026-06-24	12.7000	12.9500	12.7000	12.9500	-0.766%	120	3,754	-9.653%
2026-06-23	13.0500	13.0500	13.0500	13.0500	+0.539%	1	3,851	-10.345%
2026-06-18	12.9800	12.9800	12.9800	12.9800	+4.762%	1	3,853	-9.861%
2026-06-17	12.3900	12.3900	12.3900	12.3900	+1.891%	1	3,853	-5.569%
2026-06-16	12.1600	12.1600	12.1600	12.1600	-0.491%	1	3,853	-3.783%
2026-06-15	12.2200	12.2200	12.2200	12.2200	-3.246%	1	3,854	-4.255%
2026-06-11	12.7300	12.8000	12.6300	12.6300	+5.250%	105	3,854	-7.363%
2026-06-10	12.0000	12.0000	12.0000	12.0000	-2.041%	5	3,759	-2.500%
2026-06-09	12.2500	12.2500	12.2200	12.2500	+11.364%	200	3,754	-4.490%
2026-06-04	11.3000	11.3000	10.8000	11.0000	+1.852%	5	3,554	+6.364%
2026-05-21	10.8000	10.8000	10.8000	10.8000	+7.677%	5	3,556	+8.333%
2026-05-18	10.5000	10.5000	10.0300	10.0300	-9.231%	3	3,556	+16.650%
2026-05-15	11.0500	11.0500	11.0500	11.0500	-1.690%	6	3,561	+5.882%
2026-05-14	11.2400	11.2400	11.2400	11.2400	-1.834%	1	3,569	+4.093%
2026-05-13	11.3500	11.4500	11.3500	11.4500	+6.117%	95	3,570	+2.183%
2026-05-12	10.7900	10.7900	10.7200	10.7900	-0.093%	6	3,570	+8.434%
2026-05-11	10.7300	10.8000	10.6900	10.8000	+5.366%	3	3,570	+8.333%
2026-05-08	10.7000	10.7700	10.2500	10.2500	+9.043%	12	3,565	+14.146%
2026-05-07	9.5000	9.5000	9.3000	9.4000	0.000%	28	3,565	+24.468%
2026-05-06	9.3500	9.4000	9.3500	9.4000	0.000%	22	3,573	+24.468%
2026-05-01	9.4000	9.4000	9.4000	9.4000	-3.093%	1	3,550	+24.468%
2026-04-29	9.7000	9.7000	9.7000	9.7000	-4.715%	30	3,550	+20.619%
2026-04-28	10.1800	10.1800	10.1800	10.1800	+1.800%	1	3,580	+14.931%
2026-04-27	10.0000	10.0000	10.0000	10.0000	0.000%	1	3,579	+17.000%
2026-04-24	10.1000	10.1400	10.0000	10.0000	-4.762%	21	3,578	+17.000%
2026-04-23	10.5800	10.5800	10.5000	10.5000	+3.448%	3	3,587	+11.429%
2026-04-22	10.0500	10.1500	10.0500	10.1500	0.000%	4	3,590	+15.271%
2026-04-21	10.1500	10.1500	10.1500	10.1500	+5.729%	1	3,590	+15.271%
2026-04-20	10.3500	10.4000	9.6000	9.6000	-5.045%	13	3,590	+21.875%
2026-04-17	10.1100	10.1100	10.1100	10.1100	-1.940%	1	3,581	+15.727%
2026-04-16	10.0400	10.3100	10.0400	10.3100	-3.192%	11	3,582	+13.482%
2026-04-15	10.6500	10.7000	10.6500	10.6500	-4.741%	22	3,583	+9.859%
2026-04-14	11.1700	11.2500	11.1000	11.1800	-5.254%	78	3,583	+4.651%
2026-04-10	11.8000	11.8500	11.8000	11.8000	+3.057%	400	3,637	-0.847%
2026-04-08	11.4500	11.4500	11.4500	11.4500	-0.866%	10	3,637	+2.183%
2026-04-07	10.6300	11.7000	10.6300	11.5500	+9.168%	62	3,637	+1.299%
2026-04-06	10.5800	10.5800	10.5800	10.5800	-0.094%	1	3,664	+10.586%
2026-04-01	10.5900	10.5900	10.5900	10.5900	+0.857%	10	3,663	+10.482%
2026-03-31	10.5000	10.5000	10.5000	10.5000	-3.226%	10	3,663	+11.429%
2026-03-30	10.9000	10.9000	10.8500	10.8500	-3.384%	34	3,673	+7.834%
2026-03-27	11.0700	11.3000	11.0700	11.2300	+3.028%	4	3,647	+4.185%
2026-03-26	10.9000	10.9000	10.9000	10.9000	-0.457%	2	3,650	+7.339%
2026-03-25	10.2000	10.9500	10.2000	10.9500	+3.595%	98	3,650	+6.849%
2026-03-24	11.1200	11.1200	10.5700	10.5700	+12.089%	29	3,605	+10.691%
2026-03-23	9.4800	9.4800	9.4300	9.4300	-4.747%	401	3,609	+24.072%
2026-03-20	10.0500	10.0500	9.5300	9.9000	-2.463%	104	3,333	+18.182%
2026-03-19	10.0000	10.1500	10.0000	10.1500	+5.729%	13	3,280	+15.271%
2026-03-18	9.9100	9.9100	9.6000	9.6000	+6.667%	11	3,268	+21.875%
2026-03-17	7.5300	9.0000	7.5300	9.0000	+15.090%	111	3,263	+30.000%
2026-03-16	7.8200	7.8200	7.8200	7.8200	-3.457%	1	3,266	+49.616%
2026-03-11	7.9000	8.1000	7.9000	8.1000	+4.516%	228	3,267	+44.444%
2026-03-10	7.8500	7.8500	7.7500	7.7500	+0.259%	2	3,282	+50.968%
2026-03-09	7.7300	7.7300	7.7300	7.7300	+4.459%	2	3,281	+51.358%
2026-03-06	7.7300	7.7300	7.4000	7.4000	+3.352%	5	3,279	+58.108%
2026-03-05	6.5000	7.4500	6.2000	7.1600	-20.884%	79	3,276	+63.408%
2026-03-04	9.0500	9.0500	9.0500	9.0500	-4.536%	5	3,218	+29.282%
2026-03-03	9.4800	9.4800	9.4800	9.4800	0.000%	10	3,218	+23.418%
2026-03-02	9.5800	9.5800	9.4800	9.4800	-1.250%	2	3,218	+23.418%
2026-02-27	10.0900	10.0900	9.6000	9.6000	-1.538%	18	3,217	+21.875%
2026-02-26	10.9500	10.9500	9.7500	9.7500	+10.670%	24	3,224	+20.000%
2026-02-25	9.5500	9.6500	8.8100	8.8100	-5.775%	4	3,228	+32.804%
2026-02-24	10.0000	10.0500	9.3500	9.3500	-4.592%	20	3,228	+25.134%
2026-02-23	9.5000	9.9000	9.5000	9.8000	+6.291%	31	3,219	+19.388%
2026-02-20	9.2200	9.2200	9.2200	9.2200	-0.324%	1	3,192	+26.898%
2026-02-18	9.2700	9.2700	9.2500	9.2500	+0.325%	5	3,191	+26.486%
2026-02-17	9.1000	9.4000	9.1000	9.2200	+2.444%	13	3,188	+26.898%
2026-02-13	8.7000	9.0800	8.7000	9.0000	+2.273%	107	3,118	+30.000%
2026-02-12	8.4500	8.9500	8.4500	8.8000	+6.538%	29	3,118	+32.955%
2026-02-11	8.4500	8.4500	8.2600	8.2600	+3.899%	2	3,117	+41.646%
2026-02-10	7.7500	7.9500	7.7500	7.9500	-6.909%	36	3,117	+47.170%
2026-02-09	8.5400	8.5400	8.5400	8.5400	-0.117%	5	3,091	+37.002%
2026-02-06	8.8000	8.8100	8.5500	8.5500	-3.933%	4	3,092	+36.842%
2026-02-05	8.4000	8.9000	8.2100	8.9000	+9.877%	25	3,091	+31.461%
2026-02-04	8.5000	8.8000	8.1000	8.1000	-2.644%	63	3,083	+44.444%
2026-02-03	7.1000	8.4500	7.1000	8.3200	+20.405%	349	3,104	+40.625%
2026-02-02	6.8500	6.9100	6.5500	6.9100	+1.618%	3,076	3,158	+69.320%
2026-01-30	6.5600	6.8000	6.5600	6.8000	+4.615%	23	2,133	+72.059%
2026-01-29	6.2700	6.5000	6.2700	6.5000	+6.209%	62	2,118	+80.000%
2026-01-28	6.1300	6.2000	6.0500	6.1200	+1.325%	24	2,134	+91.176%
2026-01-27	5.7000	6.1800	5.7000	6.0400	+10.826%	158	2,113	+93.709%
2026-01-26	4.9500	5.5100	4.9500	5.4500	+11.224%	46	2,004	+114.679%
2026-01-23	5.0000	5.0000	4.8500	4.9000	+1.031%	33	1,958	+138.776%
2026-01-22	4.9100	4.9100	4.8500	4.8500	-6.731%	15	1,934	+141.237%
2026-01-21	5.2500	5.2500	5.2000	5.2000	-4.587%	4	1,921	+125.000%
2026-01-20	5.2100	5.5000	5.2100	5.4500	+5.620%	46	1,921	+114.679%
2026-01-16	5.0000	5.2000	5.0000	5.1600	+3.200%	73	1,821	+126.744%
2026-01-15	4.7500	5.0000	4.7500	5.0000	+1.010%	20	1,821	+134.000%
2026-01-14	4.9000	4.9500	4.9000	4.9500	+4.211%	6	1,811	+136.364%
2026-01-13	4.7900	5.1000	4.7500	4.7500	-2.062%	23	1,805	+146.316%
2026-01-12	4.8000	4.8500	4.6800	4.8500	+0.207%	6	1,792	+141.237%
2026-01-09	4.8400	4.8400	4.8400	4.8400	+1.255%	10	1,791	+141.736%
2026-01-08	4.6000	4.7800	4.5500	4.7800	+6.222%	5	1,781	+144.770%
2026-01-07	4.4500	4.5500	4.4500	4.5000	+7.399%	347	1,776	+160.000%
2026-01-06	4.3000	4.3000	4.1900	4.1900	-2.558%	35	1,432	+179.236%
2026-01-05	4.5000	4.5000	4.3000	4.3000	-10.417%	40	1,433	+172.093%
2026-01-02	5.0000	5.0000	4.8000	4.8000	+1.266%	8	1,433	+143.750%
2025-12-31	4.8000	4.8000	4.7400	4.7400	-2.268%	6	1,435	+146.835%
2025-12-30	4.8500	4.8500	4.8500	4.8500	-1.020%	1	1,435	+141.237%
2025-12-29	4.9000	4.9000	4.9000	4.9000	0.000%	1	1,435	+138.776%
2025-12-26	5.0700	5.0700	4.9000	4.9000	-2.584%	11	1,434	+138.776%
2025-12-24	5.0300	5.0300	5.0300	5.0300	+1.616%	1	1,442	+132.604%
2025-12-23	4.9500	4.9500	4.9500	4.9500	-4.808%	2	1,442	+136.364%
2025-12-22	5.2200	5.2200	5.2000	5.2000	-2.256%	2	1,440	+125.000%
2025-12-18	5.3000	5.3500	5.3000	5.3200	+1.333%	3	1,438	+119.925%
2025-12-17	5.4000	5.4000	5.2000	5.2500	-8.537%	359	1,435	+122.857%
2025-12-16	5.7100	5.7400	5.7100	5.7400	+1.413%	20	1,273	+103.833%
2025-12-15	5.7000	5.7500	5.5000	5.6600	+2.536%	739	1,256	+106.714%
2025-12-12	5.4700	5.5200	5.4500	5.5200	+0.914%	38	621	+111.957%
2025-12-11	5.3700	5.5000	5.3700	5.4700	+16.383%	39	625	+113.894%
2025-12-09	4.7000	4.7000	4.7000	4.7000	-1.053%	1	589	+148.936%
2025-12-08	4.7500	4.7500	4.7500	4.7500	+2.151%	1	590	+146.316%
2025-12-05	4.6500	4.6500	4.6500	4.6500	-7.000%	5	589	+151.613%
2025-12-04	5.0000	5.0000	5.0000	5.0000	+0.200%	2	589	+134.000%
2025-12-03	4.8400	5.0100	4.8400	4.9900	+5.497%	15	587	+134.469%
2025-12-02	4.7300	4.7300	4.7000	4.7300	-6.706%	38	586	+147.357%
2025-12-01	5.0700	5.0700	5.0700	5.0700	+1.198%	2	551	+130.769%
2025-11-28	5.0100	5.0100	5.0100	5.0100	-1.765%	2	549	+133.533%
2025-11-26	5.1000	5.1000	5.1000	5.1000	+0.196%	5	542	+129.412%
2025-11-25	5.1300	5.2000	5.0900	5.0900	+0.593%	51	542	+129.862%
2025-11-24	5.2000	5.2000	5.0000	5.0600	0.000%	14	541	+131.225%
2025-11-21	5.0600	5.0600	5.0600	5.0600	-1.748%	1	540	+131.225%
2025-11-20	4.7500	5.1500	4.7500	5.1500	+3.622%	3	539	+127.184%
2025-11-18	4.8500	5.1100	4.8500	4.9700	-0.600%	115	538	+135.412%
2025-11-17	4.7000	5.0000	4.7000	5.0000	+9.890%	11	455	+134.000%
2025-11-14	4.6100	4.6700	4.5500	4.5500	+2.018%	60	455	+157.143%
2025-11-13	4.4700	4.4700	4.4600	4.4600	+4.206%	5	403	+162.332%
2025-11-12	4.3000	4.3000	4.2800	4.2800	-0.465%	2	398	+173.364%
2025-11-10	4.3000	4.3000	4.3000	4.3000	-2.273%	2	397	+172.093%
2025-11-07	4.1500	4.6000	4.1500	4.4000	+8.642%	11	395	+165.909%
2025-11-06	4.1200	4.1200	4.0500	4.0500	+3.846%	100	390	+188.889%
2025-11-05	3.9000	3.9000	3.9000	3.9000	+4.839%	3	298	+200.000%
2025-11-04	3.7300	3.7300	3.7200	3.7200	+29.167%	11	298	+214.516%
2025-10-24	2.8800	2.8800	2.8800	2.8800	-4.000%	5	288	+306.250%
2025-10-21	3.1800	3.1800	3.0000	3.0000	-13.043%	3	290	+290.000%
2025-10-17	3.4600	3.5500	3.3100	3.4500	+6.154%	6	291	+239.130%
2025-10-16	3.2500	3.2500	3.2500	3.2500	0.000%	1	291	+260.000%
2025-10-13	3.2500	3.2500	3.2500	3.2500	-1.515%	2	292	+260.000%
2025-10-10	3.2700	3.3000	3.2700	3.3000	+17.857%	30	294	+254.545%
2025-10-08	2.8000	2.8000	2.8000	2.8000	-2.098%	2	294	+317.857%
2025-10-07	2.8200	2.8600	2.7500	2.8600	-4.667%	81	255	+309.091%
2025-10-06	3.1100	3.1100	3.0000	3.0000	-7.407%	4	255	+290.000%
2025-10-03	3.2000	3.2400	3.2000	3.2400	-0.308%	2	258	+261.111%
2025-10-02	3.2500	3.2500	3.2500	3.2500	-7.143%	1	260	+260.000%
2025-10-01	3.5000	3.5000	3.5000	3.5000	+4.478%	1	261	+234.286%
2025-09-29	3.5000	3.5000	3.3500	3.3500	-16.250%	67	262	+249.254%
2025-09-23	4.2000	4.2000	4.0000	4.0000	-4.762%	7	310	+192.500%
2025-09-22	4.2500	4.3000	4.1700	4.2000	-8.696%	50	310	+178.571%
2025-09-19	4.4900	4.7000	4.4700	4.6000	+3.604%	16	312	+154.348%
2025-09-18	4.2500	4.4400	4.2400	4.4400	+8.293%	18	297	+163.514%
2025-09-17	4.0400	4.1000	4.0400	4.1000	-0.485%	2	281	+185.366%
2025-09-16	4.0200	4.1200	4.0100	4.1200	+7.853%	6	279	+183.981%
2025-09-15	3.8000	3.8200	3.7700	3.8200	-3.778%	13	277	+206.283%
2025-09-12	3.7500	4.0500	3.7000	3.9700	+4.749%	24	267	+194.710%
2025-09-11	3.6000	3.7900	3.6000	3.7900	+4.408%	18	246	+208.707%
2025-09-10	3.0000	3.6400	3.0000	3.6300	+44.048%	55	233	+222.314%
2025-09-09	2.5000	2.5200	2.5000	2.5200	-9.025%	2	191	+364.286%
2025-09-08	2.7100	2.7700	2.6400	2.7700	+7.364%	21	191	+322.383%
2025-09-04	2.5800	2.5800	2.5800	2.5800	+7.054%	6	180	+353.488%
2025-09-03	2.4100	2.4100	2.4100	2.4100	0.000%	12	177	+385.477%
2025-09-02	2.4100	2.4100	2.4100	2.4100	+5.240%	1	177	+385.477%
2025-08-29	2.2900	2.2900	2.2900	2.2900	0.000%	3	176	+410.917%
2025-08-28	2.2900	2.2900	2.2900	2.2900	-10.895%	2	176	+410.917%
2025-08-27	2.5800	2.5800	2.5700	2.5700	+3.629%	2	174	+355.253%
2025-08-22	2.4800	2.4800	2.4800	2.4800	-7.807%	10	172	+371.774%
2025-08-20	2.6900	2.6900	2.6900	2.6900	+16.957%	5	172	+334.944%
2025-08-19	2.4700	2.4700	2.3000	2.3000	-5.350%	14	174	+408.696%
2025-08-18	2.4500	2.4500	2.2300	2.4300	-10.662%	18	162	+381.481%
2025-08-15	2.9500	2.9500	2.7000	2.7200	-6.849%	7	155	+330.147%
2025-08-14	2.3300	2.9500	2.3300	2.9200	+14.063%	18	162	+300.685%
2025-08-13	2.6100	2.6100	2.5600	2.5600	-2.662%	6	158	+357.031%
2025-08-12	2.6000	2.6600	2.6000	2.6300	+5.200%	7	156	+344.867%
2025-08-11	2.5100	2.5700	2.4000	2.5000	-4.215%	25	151	+368.000%
2025-08-08	2.3000	2.7500	2.0000	2.6100	+226.250%	150	142	+348.276%
2025-08-04	0.8000	0.8000	0.8000	0.8000	-10.112%	2	87	+1,362.500%
2025-07-29	0.8900	0.8900	0.8900	0.8900	-6.316%	2	87	+1,214.607%
2025-07-28	0.9500	0.9500	0.9500	0.9500	-44.118%	12	87	+1,131.579%
2025-07-08	1.7000	1.7000	1.7000	1.7000	-3.409%	7	90	+588.235%
2025-07-02	1.8700	1.8700	1.7600	1.7600	-6.383%	2	84	+564.773%
2025-06-30	1.8800	1.8800	1.8800	1.8800	-11.321%	10	84	+522.340%
2025-06-20	2.1200	2.1200	2.1200	2.1200	+0.952%	2	76	+451.887%
2025-06-13	2.1000	2.1000	2.1000	2.1000	+3.448%	2	76	+457.143%
2025-06-05	2.0300	2.0300	2.0300	2.0300	+9.730%	6	75	+476.355%
2025-05-28	1.8500	1.8500	1.8500	1.8500	-2.632%	10	75	+532.432%
2025-05-27	1.9000	1.9000	1.9000	1.9000	+660.000%	2	85	+515.789%
2025-05-14	0.2500	0.2500	0.2500	0.2500	-85.294%	1	83	+4,580.000%
2025-05-13	1.7500	1.7500	1.6100	1.7000	+3.030%	5	84	+588.235%
2025-05-12	1.6500	1.6500	1.6500	1.6500	-28.261%	1	87	+609.091%
2025-05-09	2.5000	2.5000	2.0000	2.3000	-47.489%	46	87	+408.696%
2025-05-02	4.3800	4.3800	4.3800	4.3800	-1.573%	4	75	+167.123%
2025-05-01	4.4500	4.4500	4.4500	4.4500	+8.010%	6	73	+162.921%
2025-04-25	4.1200	4.1200	4.1200	4.1200	+0.488%	2	67	+183.981%
2025-04-24	4.1000	4.1000	4.1000	4.1000	-5.530%	1	66	+185.366%
2025-04-23	4.3600	4.3600	4.3400	4.3400	-9.583%	30	65	+169.585%
2025-04-15	4.8300	4.8300	4.7500	4.8000	+3.226%	3	78	+143.750%
2025-04-10	4.6900	4.6900	4.6500	4.6500	-15.455%	3	78	+151.613%
2025-04-08	4.7000	5.5000	4.7000	5.5000	-1.786%	18	78	+112.727%
2025-04-07	5.6000	5.6000	5.6000	5.6000	+30.536%	3	79	+108.929%
2025-04-03	4.1200	4.5900	4.1200	4.2900	+30.000%	15	76	+172.727%
2025-04-02	3.3000	3.3000	3.3000	3.3000	-4.348%	10	56	+254.545%
2025-04-01	3.4500	3.4500	3.4500	3.4500	-4.167%	1	56	+239.130%
2025-03-31	3.8000	3.8000	3.6000	3.6000	+5.882%	27	56	+225.000%
2025-03-28	3.3500	3.4000	3.3500	3.4000	+9.677%	48	56	+244.118%
2025-03-27	3.0500	3.1000	3.0500	3.1000	+0.324%	7	49	+277.419%
2025-03-24	3.0900	3.0900	3.0900	3.0900	-9.913%	1	43	+278.641%
2025-03-21	3.4300	3.4300	3.4300	3.4300	-0.580%	2	42	+241.108%
2025-03-20	3.4000	3.5000	3.4000	3.4500	-4.167%	14	41	+239.130%
2025-03-18	3.5500	3.6900	3.5500	3.6000	+1.408%	3	27	+225.000%
2025-03-17	3.5000	3.5500	3.5000	3.5500	-1.389%	22	26	+229.577%
2025-03-14	3.5000	3.6000	3.5000	3.6000	0.000%	8	0	+225.000%