Dark

TTD20270115P35
TTD Jan 15 2027 35.00 Put (TTD270115P00035000)
option OPRA

Inactive

Jul 24, 2026

18.100.000%(0.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	18.1000	18.2400	18.1000	18.1000	0.000%	5	4,168	0.000%
2026-07-23	18.1000	18.1000	18.1000	18.1000	+8.318%	2	4,173	0.000%
2026-07-17	16.7100	16.7100	16.7100	16.7100	+2.264%	1	4,890	+8.318%
2026-07-14	16.3400	16.3400	16.3400	16.3400	+4.010%	2	4,889	+10.771%
2026-07-10	15.7100	15.7100	15.7100	15.7100	-2.240%	2	4,891	+15.213%
2026-07-09	16.0700	16.0700	16.0700	16.0700	-8.433%	2	4,893	+12.632%
2026-06-30	17.5800	17.5800	17.5500	17.5500	-0.791%	4	4,891	+3.134%
2026-06-26	17.7000	17.7000	17.6900	17.6900	+0.798%	11	4,895	+2.318%
2026-06-24	17.4300	17.5500	17.4300	17.5500	+1.328%	17	4,906	+3.134%
2026-06-23	17.8000	17.8000	17.3200	17.3200	-0.288%	3	4,923	+4.503%
2026-06-22	17.3700	17.3700	17.3700	17.3700	+0.405%	3	4,926	+4.203%
2026-06-18	17.3000	17.3000	17.3000	17.3000	+1.466%	1	4,925	+4.624%
2026-06-17	17.0500	17.0500	17.0500	17.0500	+1.488%	16	4,925	+6.158%
2026-06-16	16.8000	16.8000	16.8000	16.8000	+0.962%	45	4,925	+7.738%
2026-06-15	16.4300	16.6400	16.4300	16.6400	+1.961%	14	4,937	+8.774%
2026-06-12	16.8500	16.8500	16.3200	16.3200	-3.145%	2	4,937	+10.907%
2026-06-11	17.1400	17.1700	16.8500	16.8500	+3.058%	5	4,937	+7.418%
2026-06-09	16.3500	16.3500	16.3500	16.3500	+2.830%	8	4,939	+10.703%
2026-06-05	15.9800	15.9800	15.9000	15.9000	+4.950%	41	4,941	+13.836%
2026-06-04	15.1500	15.1500	15.1500	15.1500	-5.016%	1	4,941	+19.472%
2026-06-03	15.9500	15.9500	15.9500	15.9500	+6.333%	1	4,941	+13.480%
2026-06-02	15.0000	15.0000	15.0000	15.0000	+1.010%	27	4,942	+20.667%
2026-05-28	14.8500	14.8500	14.8500	14.8500	+7.922%	2	4,919	+21.886%
2026-05-27	13.7600	13.7600	13.7600	13.7600	-7.027%	5	4,921	+31.541%
2026-05-21	15.0000	15.0000	14.8000	14.8000	+8.425%	12	4,916	+22.297%
2026-05-19	13.6500	13.6500	13.6500	13.6500	-10.138%	10	4,916	+32.601%
2026-05-15	15.3700	15.3700	15.1900	15.1900	-2.315%	4	4,928	+19.157%
2026-05-14	15.5500	15.5500	15.5500	15.5500	-0.639%	4	4,942	+16.399%
2026-05-13	15.4400	15.6500	15.4400	15.6500	+5.245%	3	4,946	+15.655%
2026-05-12	14.8700	14.8700	14.8700	14.8700	-0.201%	2	4,946	+21.722%
2026-05-11	14.9300	14.9500	14.9000	14.9000	+12.453%	86	4,946	+21.477%
2026-05-07	13.2500	13.2500	13.2500	13.2500	+2.713%	1	5,038	+36.604%
2026-05-01	12.9400	13.0400	12.9000	12.9000	-4.444%	7	5,030	+40.310%
2026-04-29	13.5000	13.5000	13.5000	13.5000	-2.527%	10	5,030	+34.074%
2026-04-24	13.4500	13.9700	13.3000	13.8500	-0.360%	30	5,040	+30.686%
2026-04-21	13.7000	13.9000	13.7000	13.9000	-1.418%	167	4,852	+30.216%
2026-04-16	14.1000	14.1000	14.1000	14.1000	-3.754%	5	4,852	+28.369%
2026-04-15	14.6500	14.6500	14.6500	14.6500	-4.311%	1	4,847	+23.549%
2026-04-13	15.5000	15.5000	15.3100	15.3100	-4.313%	307	4,848	+18.223%
2026-04-10	15.9000	16.0000	15.9000	16.0000	+2.960%	3	4,543	+13.125%
2026-04-08	15.3000	15.5400	15.3000	15.5400	+10.213%	10	4,543	+16.474%
2026-03-31	14.1500	14.2100	14.1000	14.1000	-4.922%	287	4,533	+28.369%
2026-03-30	14.8300	14.8300	14.8300	14.8300	-2.112%	4	4,529	+22.050%
2026-03-27	15.2500	15.2500	15.1500	15.1500	+1.746%	2	4,533	+19.472%
2026-03-26	14.8900	14.8900	14.8900	14.8900	-0.534%	2	4,535	+21.558%
2026-03-25	15.0000	15.0000	14.9700	14.9700	+11.716%	9	4,537	+20.908%
2026-03-23	13.2000	13.6000	13.2000	13.4000	-0.741%	3	4,542	+35.075%
2026-03-20	13.5000	13.5000	13.5000	13.5000	+25.000%	1	4,543	+34.074%
2026-03-17	10.7000	10.8000	10.7000	10.8000	-6.087%	5	4,542	+67.593%
2026-03-11	11.4500	11.6500	11.4500	11.5000	+3.604%	75	4,542	+57.391%
2026-03-10	11.1000	11.1000	11.1000	11.1000	+3.738%	1	4,595	+63.063%
2026-03-06	10.7000	10.9500	10.7000	10.7000	+1.905%	11	4,727	+69.159%
2026-03-05	8.9000	10.5000	8.9000	10.5000	-17.647%	185	4,721	+72.381%
2026-03-04	12.7500	12.7500	12.7500	12.7500	0.000%	1	4,882	+41.961%
2026-03-03	15.2500	15.2500	12.7500	12.7500	-2.968%	4	4,883	+41.961%
2026-03-02	13.2500	13.2500	13.1300	13.1400	-2.595%	11	4,880	+37.747%
2026-02-27	13.4500	13.4900	13.3800	13.4900	-0.074%	6	4,871	+34.173%
2026-02-26	14.9200	15.3900	13.5000	13.5000	+0.746%	5	4,871	+34.074%
2026-02-24	13.4000	13.4000	13.4000	13.4000	+6.773%	1	4,872	+35.075%
2026-02-13	12.5500	12.5500	12.5500	12.5500	+1.210%	2	4,873	+44.223%
2026-02-12	11.8600	12.4000	11.8600	12.4000	+5.532%	11	4,873	+45.968%
2026-02-11	11.7000	11.7600	11.7000	11.7500	+3.982%	26	4,870	+54.043%
2026-02-10	11.5800	11.5800	11.2000	11.3000	-8.502%	11	4,844	+60.177%
2026-02-05	11.5500	12.5000	11.5500	12.3500	+3.347%	69	4,836	+46.559%
2026-02-04	10.6000	12.2700	10.6000	11.9500	+1.357%	32	4,785	+51.464%
2026-02-03	10.7300	11.8500	10.7300	11.7900	+17.900%	534	4,800	+53.520%
2026-02-02	9.5000	10.0000	9.5000	10.0000	+8.342%	10	4,638	+81.000%
2026-01-29	9.3800	9.3800	9.2300	9.2300	+2.784%	4	4,635	+96.100%
2026-01-28	8.8300	8.9800	8.8300	8.9800	+0.111%	15	4,631	+101.559%
2026-01-27	8.5000	9.0700	8.5000	8.9700	+9.390%	101	4,616	+101.784%
2026-01-26	7.8000	8.4300	7.7500	8.2000	+11.413%	132	4,665	+120.732%
2026-01-23	7.1500	7.3600	7.1500	7.3600	-1.867%	7	4,640	+145.924%
2026-01-22	7.5500	7.5500	7.5000	7.5000	-2.597%	14	4,634	+141.333%
2026-01-21	7.8200	7.9000	7.7000	7.7000	-7.229%	31	4,626	+135.065%
2026-01-20	8.0500	8.3000	7.9400	8.3000	+6.410%	70	4,595	+118.072%
2026-01-16	7.6600	7.8500	7.6600	7.8000	+2.632%	17	4,539	+132.051%
2026-01-15	7.2500	7.6000	7.2500	7.6000	+0.662%	20	4,539	+138.158%
2026-01-14	7.4500	7.5500	7.4500	7.5500	+3.425%	4	4,538	+139.735%
2026-01-13	7.3000	7.4300	7.3000	7.3000	-0.680%	18	4,534	+147.945%
2026-01-12	7.2000	7.3500	7.2000	7.3500	+0.685%	14	4,517	+146.259%
2026-01-09	7.3000	7.4000	7.1700	7.3000	+0.690%	4	4,503	+147.945%
2026-01-08	7.1000	7.2500	7.0000	7.2500	+6.618%	65	4,500	+149.655%
2026-01-07	7.0000	7.0000	6.8000	6.8000	+5.100%	21	4,454	+166.176%
2026-01-06	6.5000	6.5000	6.4400	6.4700	-1.221%	27	4,454	+179.753%
2026-01-05	6.7000	6.7000	6.5500	6.5500	-8.647%	2	4,476	+176.336%
2026-01-02	7.4500	7.4500	7.1700	7.1700	+0.986%	16	4,476	+152.441%
2025-12-31	7.2600	7.2600	7.1000	7.1000	-2.069%	100	4,570	+154.930%
2025-12-30	7.2800	7.3200	7.2500	7.2500	-0.685%	63	4,570	+149.655%
2025-12-29	7.4200	7.4200	7.3000	7.3000	-1.351%	15	4,600	+147.945%
2025-12-26	7.5100	7.5100	7.3500	7.4000	-3.896%	24	4,605	+144.595%
2025-12-24	7.7000	7.7000	7.7000	7.7000	+2.667%	1	4,581	+135.065%
2025-12-23	7.5000	7.5000	7.5000	7.5000	0.000%	1	4,581	+141.333%
2025-12-22	7.5000	7.5000	7.5000	7.5000	-4.092%	1	4,580	+141.333%
2025-12-19	7.8100	7.8200	7.8100	7.8200	-1.013%	107	4,581	+131.458%
2025-12-18	7.8200	7.9000	7.8200	7.9000	-3.541%	2	4,475	+129.114%
2025-12-17	8.1900	8.1900	8.1900	8.1900	-3.077%	4	4,475	+121.001%
2025-12-15	8.2600	8.5900	8.2000	8.4500	+6.962%	4	4,471	+114.201%
2025-12-12	7.9000	7.9000	7.9000	7.9000	-1.250%	2	4,471	+129.114%
2025-12-11	7.7500	8.0500	7.7500	8.0000	+9.589%	25	4,471	+126.250%
2025-12-10	7.3400	7.3400	7.2700	7.3000	0.000%	42	4,446	+147.945%
2025-12-09	7.0500	7.3000	7.0500	7.3000	+1.389%	2	4,485	+147.945%
2025-12-08	6.8500	7.2700	6.8500	7.2000	+0.559%	106	4,483	+151.389%
2025-12-05	6.9500	7.1600	6.9500	7.1600	-5.291%	2	4,577	+152.793%
2025-12-04	7.5600	7.5600	7.5600	7.5600	+6.780%	1	4,575	+139.418%
2025-12-02	7.0000	7.0900	7.0000	7.0800	-6.965%	7	4,574	+155.650%
2025-11-28	7.4900	7.6400	7.3400	7.6100	+0.928%	10	4,572	+137.845%
2025-11-26	7.5000	7.5400	7.4900	7.5400	-2.078%	13	4,562	+140.053%
2025-11-25	7.7000	7.7000	7.7000	7.7000	+1.852%	10	4,562	+135.065%
2025-11-24	7.4300	7.5600	7.4300	7.5600	+1.477%	127	4,562	+139.418%
2025-11-21	7.6500	7.6500	7.4500	7.4500	+0.676%	31	4,452	+142.953%
2025-11-20	7.4000	7.4000	7.4000	7.4000	+2.069%	10	4,421	+144.595%
2025-11-18	7.3000	7.3000	7.2500	7.2500	+2.113%	2	4,431	+149.655%
2025-11-17	7.0000	7.1200	6.9500	7.1000	+5.185%	543	4,431	+154.930%
2025-11-14	6.7500	6.7500	6.7500	6.7500	+0.746%	1	3,925	+168.148%
2025-11-13	6.4500	6.7000	6.4400	6.7000	+5.346%	181	3,924	+170.149%
2025-11-12	6.7000	6.7000	6.3500	6.3600	+0.157%	6	3,747	+184.591%
2025-11-11	5.0500	6.4400	5.0500	6.3500	-2.308%	1,504	3,751	+185.039%
2025-11-10	6.6500	6.6500	6.5000	6.5000	+1.562%	27	2,248	+178.462%
2025-11-07	6.5000	6.9200	6.4000	6.4000	+4.918%	118	2,240	+182.813%
2025-11-06	5.8000	6.1000	5.8000	6.1000	+8.929%	4	2,302	+196.721%
2025-11-04	5.6000	5.6000	5.6000	5.6000	+5.660%	3	2,299	+223.214%
2025-11-03	5.3000	5.3000	5.3000	5.3000	+0.760%	1	2,295	+241.509%
2025-10-30	5.2600	5.2600	5.2600	5.2600	+9.583%	1	2,295	+244.106%
2025-10-28	4.3000	4.8000	4.3000	4.8000	+3.448%	4	2,294	+277.083%
2025-10-27	4.6400	4.6400	4.6400	4.6400	-2.929%	2	2,292	+290.086%
2025-10-24	4.7800	4.7800	4.7800	4.7800	+2.575%	8	2,292	+278.661%
2025-10-23	4.6600	4.6600	4.6600	4.6600	+1.085%	1	2,292	+288.412%
2025-10-21	4.6100	4.6100	4.6100	4.6100	-0.860%	10	2,291	+292.625%
2025-10-20	4.8200	4.8200	4.6500	4.6500	-5.488%	54	2,301	+289.247%
2025-10-15	4.9200	4.9200	4.9200	4.9200	-2.959%	3	2,252	+267.886%
2025-10-14	5.1500	5.1500	5.0700	5.0700	+8.333%	6	2,252	+257.002%
2025-10-13	4.6500	4.6800	4.6500	4.6800	-3.306%	2	2,256	+286.752%
2025-10-10	4.8400	4.8400	4.8400	4.8400	+11.521%	1	2,258	+273.967%
2025-10-08	4.3200	4.3500	4.3000	4.3400	-0.230%	4	2,259	+317.051%
2025-10-07	4.2400	4.4500	4.2200	4.3500	-3.333%	7	2,264	+316.092%
2025-10-06	4.7500	4.7500	4.5000	4.5000	-8.163%	136	2,264	+302.222%
2025-10-03	4.9300	4.9300	4.9000	4.9000	-3.353%	11	2,385	+269.388%
2025-10-02	5.0700	5.0700	5.0700	5.0700	-3.429%	3	2,396	+257.002%
2025-10-01	5.4000	5.4000	5.2200	5.2500	0.000%	71	2,393	+244.762%
2025-09-30	5.2500	5.2500	5.2500	5.2500	+2.941%	3	2,434	+244.762%
2025-09-29	5.2700	5.3000	5.1000	5.1000	-9.253%	112	2,431	+254.902%
2025-09-26	5.6200	5.6200	5.6200	5.6200	-4.096%	1	2,511	+222.064%
2025-09-25	6.0500	6.0500	5.8200	5.8600	-1.843%	10	2,510	+208.874%
2025-09-24	5.8000	5.9700	5.8000	5.9700	+0.845%	2	2,508	+203.183%
2025-09-23	6.2000	6.2000	5.8000	5.9200	-4.516%	279	2,508	+205.743%
2025-09-22	6.6100	6.6100	6.2000	6.2000	-6.203%	77	2,237	+191.935%
2025-09-19	6.6000	6.7200	6.6000	6.6100	+3.443%	7	2,275	+173.828%
2025-09-18	6.3000	6.3900	6.2400	6.3900	+3.902%	29	2,274	+183.255%
2025-09-17	6.1000	6.1500	6.1000	6.1500	+1.653%	12	2,262	+194.309%
2025-09-16	6.2000	6.2000	6.0000	6.0500	+3.596%	7	2,264	+199.174%
2025-09-15	5.7000	5.8700	5.6000	5.8400	+1.565%	26	2,262	+209.932%
2025-09-12	5.7000	5.7500	5.6100	5.7500	+1.770%	91	2,277	+214.783%
2025-09-11	5.6000	5.6500	5.4500	5.6500	+4.630%	783	2,187	+220.354%
2025-09-10	4.6300	5.4000	4.6300	5.4000	+33.333%	207	1,524	+235.185%
2025-09-09	4.0500	4.0500	4.0500	4.0500	-3.571%	2	1,405	+346.914%
2025-09-08	4.2000	4.2000	4.2000	4.2000	+2.439%	2	1,403	+330.952%
2025-09-05	4.2000	4.2000	4.1000	4.1000	+3.015%	9	1,401	+341.463%
2025-09-04	4.0000	4.0300	3.9800	3.9800	+10.556%	8	1,394	+354.774%
2025-08-28	3.7000	3.7000	3.6000	3.6000	-8.861%	33	1,386	+402.778%
2025-08-27	3.9500	3.9500	3.9500	3.9500	-1.250%	2	1,359	+358.228%
2025-08-26	3.9400	4.0000	3.9400	4.0000	+1.266%	17	1,364	+352.500%
2025-08-25	3.9500	3.9500	3.9500	3.9500	+1.282%	2	1,364	+358.228%
2025-08-22	3.7900	3.9000	3.7900	3.9000	-4.878%	676	1,362	+364.103%
2025-08-20	4.1000	4.1000	4.1000	4.1000	-1.205%	40	686	+341.463%
2025-08-19	3.8500	4.1500	3.8500	4.1500	+9.211%	6	646	+336.145%
2025-08-18	3.9100	3.9100	3.6500	3.8000	-9.524%	12	645	+376.316%
2025-08-15	4.2000	4.2000	4.2000	4.2000	-5.405%	2	641	+330.952%
2025-08-14	4.3000	4.5500	4.3000	4.4400	+10.723%	56	643	+307.658%
2025-08-13	4.0000	4.1000	3.9500	4.0100	+0.250%	31	593	+351.372%
2025-08-12	4.0000	4.0000	3.9300	4.0000	-1.235%	10	603	+352.500%
2025-08-11	3.7500	4.0500	3.7500	4.0500	+0.998%	26	603	+346.914%
2025-08-08	3.6900	4.2200	3.6900	4.0100	+178.472%	373	587	+351.372%
2025-08-05	1.4400	1.4400	1.4400	1.4400	-5.882%	3	305	+1,156.944%
2025-07-28	1.5300	1.5300	1.5300	1.5300	-8.383%	5	308	+1,083.007%
2025-07-24	1.6600	1.6700	1.6600	1.6700	-14.359%	4	313	+983.832%
2025-07-18	1.8900	1.9500	1.8900	1.9500	+3.175%	2	313	+828.205%
2025-07-15	2.0000	2.0000	1.8900	1.8900	-25.591%	7	315	+857.672%
2025-07-08	2.5400	2.5400	2.5400	2.5400	-1.550%	1	322	+612.598%
2025-07-07	2.5800	2.5800	2.5800	2.5800	-8.834%	2	322	+601.550%
2025-06-30	2.8300	2.8300	2.8300	2.8300	0.000%	5	324	+539.576%
2025-06-27	2.8300	2.8300	2.8300	2.8300	-10.159%	10	329	+539.576%
2025-06-26	3.1800	3.1800	3.1500	3.1500	-1.563%	20	329	+474.603%
2025-06-20	2.9900	3.2000	2.9900	3.2000	+1.587%	12	319	+465.625%
2025-06-17	3.1500	3.1500	3.1500	3.1500	0.000%	2	315	+474.603%
2025-06-13	3.1500	3.1500	3.1500	3.1500	+13.309%	6	315	+474.603%
2025-06-11	2.7800	2.7800	2.7800	2.7800	+0.361%	1	312	+551.079%
2025-05-27	2.7700	2.7700	2.7700	2.7700	+4.924%	5	311	+553.430%
2025-05-16	2.5500	2.6400	2.5500	2.6400	+7.755%	18	316	+585.606%
2025-05-13	2.4500	2.4500	2.4500	2.4500	+2.083%	1	321	+638.776%
2025-05-12	2.5000	2.5000	2.4000	2.4000	-25.926%	9	321	+654.167%
2025-05-09	4.0000	4.0000	3.0000	3.2400	-36.471%	74	330	+458.642%
2025-05-08	5.4700	5.4700	5.1000	5.1000	-12.069%	16	337	+254.902%
2025-05-07	5.8000	5.8000	5.8000	5.8000	-1.695%	9	332	+212.069%
2025-05-06	5.9000	5.9000	5.9000	5.9000	-0.169%	1	341	+206.780%
2025-05-05	5.9000	5.9100	5.9000	5.9100	-3.115%	7	340	+206.261%
2025-05-02	6.1000	6.1000	6.1000	6.1000	-1.613%	8	333	+196.721%
2025-05-01	6.2000	6.2000	6.2000	6.2000	+4.202%	6	333	+191.935%
2025-04-29	5.9500	5.9500	5.9500	5.9500	+4.386%	2	327	+204.202%
2025-04-28	5.7000	5.7000	5.7000	5.7000	-5.000%	2	329	+217.544%
2025-04-24	6.1500	6.1500	6.0000	6.0000	-2.439%	19	327	+201.667%
2025-04-23	6.1500	6.1500	6.1500	6.1500	-10.870%	5	308	+194.309%
2025-04-16	6.9000	6.9000	6.9000	6.9000	0.000%	10	313	+162.319%
2025-04-15	6.8000	6.9000	6.8000	6.9000	+4.545%	15	323	+162.319%
2025-04-14	6.8500	6.8500	6.6000	6.6000	0.000%	15	338	+174.242%
2025-04-11	6.6400	6.7000	6.5000	6.6000	+2.326%	26	333	+174.242%
2025-04-10	6.4000	6.4500	6.4000	6.4500	+20.112%	21	321	+180.620%
2025-04-09	7.5000	7.5000	5.3700	5.3700	-29.804%	12	342	+237.058%
2025-04-08	6.7100	7.6500	6.7000	7.6500	+3.799%	118	330	+136.601%
2025-04-07	7.3400	7.3700	7.3400	7.3700	-3.026%	47	230	+145.590%
2025-04-04	7.6000	7.6000	7.6000	7.6000	+16.923%	4	183	+138.158%
2025-04-03	5.9800	6.5000	5.9800	6.5000	+35.135%	27	181	+178.462%
2025-04-02	4.8100	4.8100	4.8100	4.8100	-2.236%	3	151	+276.299%
2025-04-01	4.9000	4.9200	4.9000	4.9200	-8.209%	2	151	+267.886%
2025-03-31	5.2500	5.3600	5.2500	5.3600	+7.200%	11	149	+237.687%
2025-03-28	4.9200	5.0000	4.9200	5.0000	+10.865%	60	138	+262.000%
2025-03-27	4.5100	4.5100	4.5100	4.5100	+10.000%	10	108	+301.330%
2025-03-25	4.1000	4.1000	4.1000	4.1000	-9.890%	10	118	+341.463%
2025-03-24	4.6700	4.6700	4.5500	4.5500	-9.000%	2	108	+297.802%
2025-03-21	5.0000	5.0000	5.0000	5.0000	0.000%	4	106	+262.000%
2025-03-20	4.9000	5.0000	4.9000	5.0000	-6.367%	22	104	+262.000%
2025-03-18	5.3000	5.3400	5.2000	5.3400	0.000%	17	82	+238.951%
2025-03-14	5.3400	5.3400	5.3400	5.3400	+3.689%	2	65	+238.951%
2025-03-13	3.7500	5.1500	3.7500	5.1500	+24.096%	50	14	+251.456%
2025-03-12	4.1500	4.1500	4.1500	4.1500	-5.682%	5	14	+336.145%
2025-03-11	4.4000	4.4000	4.4000	4.4000	+7.317%	1	9	+311.364%
2025-03-10	3.5300	4.1000	3.5300	4.1000	+13.889%	5	8	+341.463%
2025-03-07	3.3500	3.6000	3.3500	3.6000	+10.769%	4	3	+402.778%
2025-03-05	3.2500	3.2500	3.2500	3.2500	0.000%	1	1	+456.923%