Dark

TTD20270115P32.5
TTD Jan 15 2027 32.50 Put (TTD270115P00032500)
option OPRA

EOD

Aug 4, 2026

13.65-11.075%(-1.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	13.6500	13.6500	13.6500	13.6500	-11.075%	1	2,697	0.000%
2026-07-22	15.3500	15.3500	15.3500	15.3500	+15.240%	1	2,697	-11.075%
2026-07-10	13.3200	13.3200	13.3200	13.3200	-4.857%	7	2,698	+2.477%
2026-06-29	14.0000	14.0000	14.0000	14.0000	-4.827%	1	2,691	-2.500%
2026-06-26	14.7500	14.8000	14.7100	14.7100	-4.044%	16	2,692	-7.206%
2026-06-18	15.3300	15.3300	15.3300	15.3300	+6.458%	1	2,706	-10.959%
2026-06-15	14.3200	14.4000	14.3200	14.4000	-5.574%	4	2,706	-5.208%
2026-06-12	15.2500	15.2500	15.2500	15.2500	+5.756%	4	2,706	-10.492%
2026-06-08	14.4200	14.4200	14.4200	14.4200	+9.658%	2	2,706	-5.340%
2026-06-04	13.2000	13.2000	13.1500	13.1500	-0.755%	36	2,708	+3.802%
2026-06-03	13.2500	13.2500	13.2500	13.2500	+1.300%	1	2,693	+3.019%
2026-05-15	13.0800	13.0800	13.0800	13.0800	+2.588%	3	2,693	+4.358%
2026-05-11	12.7500	12.7500	12.7500	12.7500	+2.823%	1	2,693	+7.059%
2026-05-08	12.4000	12.4000	12.4000	12.4000	+6.804%	1	2,693	+10.081%
2026-04-29	11.6100	11.6100	11.6100	11.6100	+2.743%	1	2,694	+17.571%
2026-04-27	11.3000	11.3000	11.3000	11.3000	-4.802%	1	2,694	+20.796%
2026-04-24	11.8000	11.8700	11.8000	11.8700	-4.735%	2	2,694	+14.996%
2026-04-23	12.4600	12.4600	12.4600	12.4600	+6.953%	1	2,694	+9.551%
2026-04-20	11.6500	11.6500	11.6500	11.6500	-15.149%	1	2,694	+17.167%
2026-04-10	13.7300	13.7300	13.7300	13.7300	-1.718%	2	2,693	-0.583%
2026-04-09	13.9700	13.9700	13.9700	13.9700	+12.209%	1	2,693	-2.291%
2026-04-06	12.4500	12.4500	12.4500	12.4500	-3.488%	1	2,694	+9.639%
2026-04-02	12.9000	12.9000	12.9000	12.9000	+3.531%	1	2,692	+5.814%
2026-04-01	12.4600	12.4600	12.4600	12.4600	+5.236%	1	2,692	+9.551%
2026-03-19	11.8400	11.8400	11.8400	11.8400	+1.283%	2	2,691	+15.287%
2026-03-18	11.9000	11.9000	11.6900	11.6900	+8.542%	158	2,689	+16.766%
2026-03-17	9.0500	10.8300	9.0500	10.7700	+10.802%	16	2,801	+26.741%
2026-03-13	9.7200	9.7200	9.7200	9.7200	-0.308%	25	2,802	+40.432%
2026-03-11	9.7600	9.8700	9.6500	9.7500	+11.429%	37	2,819	+40.000%
2026-03-05	7.8800	8.9000	7.8800	8.7500	-21.454%	52	2,822	+56.000%
2026-03-03	11.1400	11.1400	11.1400	11.1400	-0.978%	10	2,792	+22.531%
2026-03-02	11.3400	11.3400	11.2500	11.2500	-5.063%	12	2,802	+21.333%
2026-02-27	12.0000	12.0000	11.8500	11.8500	+2.155%	20	2,795	+15.190%
2026-02-26	15.7600	15.7600	11.6000	11.6000	+3.571%	42	2,788	+17.672%
2026-02-25	11.2000	11.2000	11.2000	11.2000	+1.818%	1	2,805	+21.875%
2026-02-18	11.0000	11.0000	11.0000	11.0000	+1.852%	3	2,805	+24.091%
2026-02-13	10.6500	10.8000	10.6000	10.8000	+3.250%	52	2,753	+26.389%
2026-02-12	10.2000	10.4600	10.1700	10.4600	+4.600%	11	2,753	+30.497%
2026-02-11	10.1600	10.1600	10.0000	10.0000	-1.961%	54	2,747	+36.500%
2026-02-09	10.3000	10.3000	10.2000	10.2000	+3.343%	73	2,760	+33.824%
2026-02-06	10.6000	10.6000	9.8700	9.8700	-3.613%	186	2,830	+38.298%
2026-02-04	10.1600	10.2400	10.1600	10.2400	+2.503%	2	2,913	+33.301%
2026-02-03	9.0500	10.0000	9.0000	9.9900	+18.646%	103	2,914	+36.637%
2026-02-02	8.1000	8.4200	7.9500	8.4200	+3.313%	50	2,840	+62.114%
2026-01-30	8.2500	8.3500	8.1500	8.1500	+5.844%	402	2,810	+67.485%
2026-01-29	7.7000	7.7500	7.7000	7.7000	+4.054%	142	2,594	+77.273%
2026-01-28	7.0500	7.5000	7.0500	7.4000	+0.680%	557	2,554	+84.459%
2026-01-27	7.3500	7.3500	7.3500	7.3500	+6.522%	100	2,731	+85.714%
2026-01-26	6.4000	6.9000	6.3500	6.9000	+13.115%	867	2,731	+97.826%
2026-01-23	6.1000	6.1000	6.1000	6.1000	-0.164%	2	2,085	+123.770%
2026-01-22	6.2600	6.2600	6.1100	6.1100	-10.147%	5	2,083	+123.404%
2026-01-20	6.8000	6.8000	6.8000	6.8000	+8.800%	3	2,086	+100.735%
2026-01-16	6.1200	6.2500	6.1200	6.2500	+0.806%	15	2,078	+118.400%
2026-01-15	6.0200	6.2000	6.0200	6.2000	+2.479%	243	2,078	+120.161%
2026-01-14	6.0800	6.1600	6.0500	6.0500	+1.681%	242	2,140	+125.620%
2026-01-13	6.1000	6.1000	5.9500	5.9500	-1.163%	5	1,898	+129.412%
2026-01-09	6.0200	6.0200	6.0200	6.0200	+9.455%	1	1,895	+126.744%
2026-01-07	5.3000	5.5000	5.3000	5.5000	+3.774%	2	1,894	+148.182%
2026-01-06	5.4300	5.4300	5.3000	5.3000	-1.852%	752	1,893	+157.547%
2026-01-05	5.3500	5.4000	5.3500	5.4000	-8.007%	52	1,231	+152.778%
2026-01-02	5.8700	5.8700	5.8700	5.8700	-1.345%	5	1,231	+132.538%
2025-12-31	5.9500	5.9500	5.9500	5.9500	+0.847%	1	1,227	+129.412%
2025-12-30	5.8700	5.9000	5.8700	5.9000	-1.667%	12	1,227	+131.356%
2025-12-29	6.0000	6.0000	6.0000	6.0000	-0.826%	1	1,215	+127.500%
2025-12-26	6.0500	6.0500	6.0500	6.0500	-4.874%	2	1,214	+125.620%
2025-12-24	6.3600	6.3600	6.3600	6.3600	-3.636%	1	1,212	+114.623%
2025-12-23	6.6000	6.6000	6.6000	6.6000	+0.304%	2	1,212	+106.818%
2025-12-18	6.5700	6.5800	6.5700	6.5800	+0.458%	20	1,214	+107.447%
2025-12-17	6.5600	6.5600	6.5500	6.5500	-8.774%	60	1,213	+108.397%
2025-12-15	6.8800	7.1800	6.8800	7.1800	+10.462%	6	1,165	+90.111%
2025-12-12	6.5000	6.5000	6.5000	6.5000	-2.402%	2	1,171	+110.000%
2025-12-11	6.6100	6.6600	6.5700	6.6600	+10.083%	21	1,171	+104.955%
2025-12-10	6.1000	6.1000	6.0500	6.0500	+1.340%	165	1,170	+125.620%
2025-12-08	5.8200	5.9700	5.8200	5.9700	-5.984%	2	1,005	+128.643%
2025-12-04	6.3500	6.3500	6.3500	6.3500	+4.098%	1	1,004	+114.961%
2025-12-03	6.1200	6.1200	6.1000	6.1000	+5.719%	2	1,005	+123.770%
2025-12-02	5.8000	5.8000	5.7700	5.7700	-6.331%	21	1,003	+136.568%
2025-11-28	6.1600	6.1600	6.1600	6.1600	-0.324%	1	1,001	+121.591%
2025-11-26	6.1800	6.1800	6.1800	6.1800	-2.060%	2	1,001	+120.874%
2025-11-24	6.0500	6.3100	6.0500	6.3100	+0.318%	17	1,001	+116.323%
2025-11-21	6.4500	6.5500	6.2600	6.2900	-5.697%	112	995	+117.011%
2025-11-20	6.1300	6.6700	6.1300	6.6700	+17.018%	11	1,000	+104.648%
2025-11-17	5.7000	5.7000	5.7000	5.7000	+7.143%	1	1,001	+139.474%
2025-11-07	5.7600	5.7600	5.3200	5.3200	+3.301%	83	1,001	+156.579%
2025-11-06	5.1500	5.1500	5.1500	5.1500	+10.753%	2	1,056	+165.049%
2025-11-05	4.6500	4.6500	4.6500	4.6500	+3.333%	2	986	+193.548%
2025-11-04	4.5000	4.5000	4.5000	4.5000	+8.434%	750	986	+203.333%
2025-10-23	4.1500	4.1500	4.1500	4.1500	+7.235%	1	306	+228.916%
2025-10-20	3.9000	3.9000	3.8700	3.8700	-0.769%	50	305	+252.713%
2025-10-15	3.9000	3.9000	3.9000	3.9000	+8.939%	1	277	+250.000%
2025-10-08	3.5300	3.5800	3.5300	3.5800	-4.533%	2	277	+281.285%
2025-10-06	3.9100	3.9100	3.7500	3.7500	-3.846%	7	278	+264.000%
2025-10-03	3.8600	3.9000	3.8300	3.9000	-6.699%	9	279	+250.000%
2025-10-02	4.1800	4.1800	4.1800	4.1800	+0.723%	1	281	+226.555%
2025-09-30	4.1500	4.1500	4.1500	4.1500	-4.598%	1	282	+228.916%
2025-09-29	4.3500	4.3500	4.3500	4.3500	-5.435%	2	282	+213.793%
2025-09-26	4.6500	4.6500	4.6000	4.6000	-6.122%	3	280	+196.739%
2025-09-25	5.0000	5.0000	4.9000	4.9000	+0.616%	3	283	+178.571%
2025-09-24	4.8700	4.8700	4.8700	4.8700	-2.600%	1	280	+180.287%
2025-09-23	5.1500	5.1500	5.0000	5.0000	-2.913%	53	279	+173.000%
2025-09-22	5.4500	5.4500	5.1500	5.1500	0.000%	12	244	+165.049%
2025-09-18	5.1000	5.1500	5.1000	5.1500	+8.421%	25	242	+165.049%
2025-09-15	4.7500	4.7500	4.7500	4.7500	-2.464%	1	219	+187.368%
2025-09-12	4.6500	4.8700	4.6000	4.8700	+2.526%	7	220	+180.287%
2025-09-11	4.6300	4.7500	4.6300	4.7500	+12.293%	7	215	+187.368%
2025-09-10	3.9000	4.2300	3.9000	4.2300	+28.182%	4	216	+222.695%
2025-09-08	3.3000	3.3000	3.3000	3.3000	0.000%	1	213	+313.636%
2025-09-05	3.4000	3.4000	3.2500	3.3000	+8.197%	9	212	+313.636%
2025-09-02	3.0000	3.0500	3.0000	3.0500	-1.613%	90	206	+347.541%
2025-08-27	3.1700	3.1700	3.1000	3.1000	-3.125%	11	116	+340.323%
2025-08-26	3.1500	3.2000	3.1500	3.2000	0.000%	13	95	+326.563%
2025-08-25	3.2000	3.2000	3.2000	3.2000	+1.911%	1	95	+326.563%
2025-08-22	3.1300	3.1400	3.1300	3.1400	-3.385%	20	95	+334.713%
2025-08-19	3.2500	3.2500	3.2500	3.2500	+8.696%	4	88	+320.000%
2025-08-18	3.1200	3.1200	2.9900	2.9900	-12.059%	4	84	+356.522%
2025-08-15	3.4000	3.4300	3.2000	3.4000	+4.615%	6	82	+301.471%
2025-08-13	3.3000	3.3000	3.2500	3.2500	+1.562%	2	80	+320.000%
2025-08-11	3.1000	3.2000	3.1000	3.2000	-6.977%	14	78	+326.563%
2025-08-08	3.4400	3.4400	3.4400	3.4400	+162.595%	25	67	+296.802%
2025-07-23	1.3100	1.3100	1.3100	1.3100	-29.947%	1	63	+941.985%
2025-07-16	1.8700	1.8700	1.8700	1.8700	-10.096%	1	64	+629.947%
2025-07-08	2.0800	2.0800	2.0800	2.0800	-8.772%	6	65	+556.250%
2025-06-11	2.2800	2.2800	2.2800	2.2800	-4.603%	1	60	+498.684%
2025-06-10	2.3900	2.3900	2.3900	2.3900	+8.145%	3	59	+471.130%
2025-06-04	2.2300	2.2300	2.2100	2.2100	-4.329%	15	51	+517.647%
2025-06-03	2.3100	2.3100	2.3100	2.3100	+39.157%	3	51	+490.909%
2025-05-30	1.6600	1.6600	1.6600	1.6600	-28.448%	2	50	+722.289%
2025-05-29	2.3300	2.3300	2.3200	2.3200	+1.310%	10	49	+488.362%
2025-05-21	2.2900	2.2900	2.2900	2.2900	-12.928%	10	46	+496.070%
2025-05-09	2.6200	2.6300	2.6200	2.6300	-46.869%	20	56	+419.011%
2025-05-05	4.9500	4.9500	4.9500	4.9500	-5.354%	1	66	+175.758%
2025-04-23	5.2300	5.2300	5.2300	5.2300	-7.434%	25	67	+160.994%
2025-04-10	5.5700	5.6500	5.5700	5.6500	-9.018%	3	92	+141.593%
2025-04-04	6.2100	6.2100	6.2100	6.2100	+12.094%	2	90	+119.807%
2025-04-03	5.5400	5.5400	5.5400	5.5400	+33.816%	1	89	+146.390%
2025-03-28	4.1400	4.1400	4.1400	4.1400	+24.324%	46	88	+229.710%
2025-03-25	3.5000	3.5000	3.3300	3.3300	-12.368%	16	65	+309.910%
2025-03-24	3.8000	3.8000	3.8000	3.8000	-13.636%	1	49	+259.211%
2025-03-19	4.3400	4.4000	4.3400	4.4000	+0.228%	21	48	+210.227%
2025-03-18	4.4100	4.4100	4.3900	4.3900	-1.348%	10	29	+210.934%
2025-03-14	4.2500	4.4500	4.2500	4.4500	+4.706%	20	19	+206.742%
2025-03-13	4.1500	4.2500	4.1500	4.2500	+16.438%	8	1	+221.176%
2025-03-11	3.6500	3.6500	3.6500	3.6500	0.000%	1	1	+273.973%