Dark

TTD20270115P37.5
TTD Jan 15 2027 37.50 Put (TTD270115P00037500)
option OPRA

EOD

Aug 3, 2026

19.03+2.312%(+0.43)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	19.0300	19.0400	19.0300	19.0300	+2.312%	20	2,448	0.000%
2026-07-16	18.4500	18.6000	18.4500	18.6000	+0.054%	5	2,459	+2.312%
2026-07-14	18.5900	18.5900	18.5900	18.5900	-0.107%	1	2,463	+2.367%
2026-07-06	18.6100	18.6100	18.6100	18.6100	+0.054%	5	2,464	+2.257%
2026-07-01	18.6000	18.6000	18.6000	18.6000	-6.673%	1	2,464	+2.312%
2026-06-30	19.9300	19.9300	19.9300	19.9300	+1.014%	1	2,465	-4.516%
2026-06-26	19.7300	19.7300	19.7300	19.7300	-2.568%	3	2,466	-3.548%
2026-06-25	20.2500	20.2500	20.2500	20.2500	+2.015%	6	2,465	-6.025%
2026-06-24	19.8900	19.8900	19.8500	19.8500	+5.193%	21	2,465	-4.131%
2026-06-15	18.8700	18.8700	18.8700	18.8700	-2.732%	1	2,495	+0.848%
2026-06-12	19.4000	19.4000	19.4000	19.4000	+1.042%	9	2,495	-1.907%
2026-06-11	19.0500	19.2000	19.0500	19.2000	+19.775%	2	2,495	-0.885%
2026-06-01	16.2200	16.2200	16.0300	16.0300	-0.125%	3	2,494	+18.715%
2026-05-27	16.0500	16.0500	16.0500	16.0500	-8.023%	2	2,493	+18.567%
2026-05-15	17.4500	17.4500	17.4500	17.4500	+0.984%	3	2,493	+9.054%
2026-05-11	17.2800	17.2800	17.2800	17.2800	+12.573%	150	2,496	+10.127%
2026-05-06	15.5000	15.5000	15.3500	15.3500	-0.325%	4	2,496	+23.974%
2026-05-05	15.4000	15.4000	15.4000	15.4000	-2.962%	2	2,497	+23.571%
2026-04-20	15.8700	15.8700	15.8700	15.8700	-4.109%	1	2,495	+19.912%
2026-04-17	16.5500	16.5500	16.5500	16.5500	-9.066%	15	2,496	+14.985%
2026-04-10	18.2000	18.2000	18.2000	18.2000	+9.309%	20	2,511	+4.560%
2026-03-30	16.7500	16.7500	16.6500	16.6500	-3.478%	11	2,511	+14.294%
2026-03-27	17.4000	17.4000	17.2500	17.2500	+17.989%	18	2,511	+10.319%
2026-03-17	14.6200	14.6200	14.6200	14.6200	+11.433%	10	2,512	+30.164%
2026-03-16	13.2600	13.2600	13.1200	13.1200	+5.977%	2	2,522	+45.046%
2026-03-06	12.3800	12.3800	12.3800	12.3800	+2.314%	4	2,522	+53.716%
2026-03-05	12.2000	12.3100	12.1000	12.1000	-18.188%	21	2,525	+57.273%
2026-03-03	14.7900	14.7900	14.7900	14.7900	-4.581%	1	2,516	+28.668%
2026-02-27	16.0200	16.0200	15.5000	15.5000	-2.821%	33	2,516	+22.774%
2026-02-26	17.4900	17.4900	15.8000	15.9500	+10.381%	7	2,504	+19.310%
2026-02-13	14.1500	14.4500	14.1500	14.4500	+1.475%	20	2,484	+31.696%
2026-02-12	14.0000	14.2400	14.0000	14.2400	+4.706%	6	2,484	+33.638%
2026-02-11	13.6900	13.6900	13.5000	13.6000	-1.235%	128	2,480	+39.926%
2026-02-05	13.7700	13.7700	13.7700	13.7700	-1.078%	2	2,553	+38.199%
2026-02-04	13.9200	13.9200	13.9200	13.9200	+1.236%	1	2,555	+36.710%
2026-02-03	12.8000	13.7500	12.7800	13.7500	+16.230%	162	2,555	+38.400%
2026-02-02	11.4000	11.8300	11.3000	11.8300	+2.424%	19	2,415	+60.862%
2026-01-30	11.5500	11.5500	11.4700	11.5500	+2.667%	6	2,417	+64.762%
2026-01-29	11.2500	11.2500	11.2500	11.2500	+5.833%	2	2,414	+69.156%
2026-01-28	10.4500	10.6300	10.4500	10.6300	-0.375%	8	2,414	+79.022%
2026-01-27	10.6700	10.6700	10.6700	10.6700	+7.021%	6	2,407	+78.351%
2026-01-26	9.3500	10.0000	9.3000	9.9700	+12.401%	91	2,413	+90.873%
2026-01-23	8.9200	8.9200	8.8500	8.8700	-0.672%	7	2,366	+114.543%
2026-01-22	9.0000	9.0000	8.9300	8.9300	-5.403%	11	2,362	+113.102%
2026-01-20	9.5200	9.5200	9.4400	9.4400	+1.834%	2	2,351	+101.589%
2026-01-16	9.1500	9.2700	9.1000	9.2700	+4.157%	124	2,242	+105.286%
2026-01-15	8.8600	8.9000	8.8600	8.9000	-2.090%	3	2,242	+113.820%
2026-01-14	8.6500	9.0900	8.6500	9.0900	+2.135%	2	2,240	+109.351%
2026-01-13	8.8000	8.9000	8.8000	8.9000	+1.714%	15	2,239	+113.820%
2026-01-12	8.6200	8.7500	8.5300	8.7500	+3.796%	256	2,241	+117.486%
2026-01-08	8.0600	8.4500	8.0600	8.4300	+4.720%	110	1,986	+125.741%
2026-01-06	7.8500	8.0500	7.8500	8.0500	+2.548%	3	1,887	+136.398%
2026-01-05	7.8500	7.8500	7.8500	7.8500	-13.260%	1	1,885	+142.420%
2026-01-02	9.0500	9.0500	9.0500	9.0500	+4.023%	20	1,885	+110.276%
2025-12-31	8.6000	8.7000	8.6000	8.7000	-1.361%	5	1,869	+118.736%
2025-12-29	8.8200	8.8200	8.8200	8.8200	-0.899%	10	1,869	+115.760%
2025-12-26	8.9000	8.9000	8.9000	8.9000	-3.050%	4	1,879	+113.820%
2025-12-23	9.4200	9.4200	9.1800	9.1800	-0.326%	18	1,879	+107.298%
2025-12-22	9.2100	9.2100	9.2100	9.2100	-6.402%	1	1,870	+106.623%
2025-12-16	9.8400	9.8400	9.8400	9.8400	-2.863%	1	1,870	+93.394%
2025-12-15	10.1300	10.1300	10.1300	10.1300	+7.196%	1	1,870	+87.858%
2025-12-11	9.3000	9.4500	9.3000	9.4500	+12.100%	77	1,870	+101.376%
2025-12-08	8.4300	8.4300	8.4300	8.4300	-0.237%	1	1,835	+125.741%
2025-12-05	8.4500	8.4500	8.4500	8.4500	-1.744%	1	1,835	+125.207%
2025-12-03	8.6000	8.6000	8.6000	8.6000	-1.714%	1	1,834	+121.279%
2025-12-01	8.7500	8.7500	8.7500	8.7500	-0.568%	1	1,833	+117.486%
2025-11-28	8.8000	8.8000	8.8000	8.8000	-0.452%	5	1,832	+116.250%
2025-11-26	8.9000	8.9000	8.8400	8.8400	-1.119%	20	1,811	+115.271%
2025-11-24	9.4500	9.4500	8.9400	8.9400	+1.591%	67	1,811	+112.864%
2025-11-21	9.0500	9.1000	8.6500	8.8000	-3.825%	209	1,832	+116.250%
2025-11-20	8.7500	9.1500	8.7400	9.1500	+5.172%	11	1,726	+107.978%
2025-11-19	8.7000	8.7000	8.7000	8.7000	+2.959%	1	1,735	+118.736%
2025-11-18	8.8000	8.8000	8.4500	8.4500	-3.759%	32	1,735	+125.207%
2025-11-17	8.7800	8.7800	8.7800	8.7800	+11.280%	1	1,707	+116.743%
2025-11-14	8.0000	8.0000	7.8900	7.8900	+1.154%	6	1,706	+141.191%
2025-11-13	7.8500	7.8600	7.7800	7.8000	+3.175%	330	1,707	+143.974%
2025-11-12	7.5600	7.5600	7.5600	7.5600	-4.425%	1	1,416	+151.720%
2025-11-07	7.5000	8.2500	7.5000	7.9100	+15.474%	143	1,415	+140.582%
2025-11-05	6.8500	6.8500	6.8500	6.8500	-0.725%	3	1,277	+177.810%
2025-11-04	6.9000	6.9000	6.9000	6.9000	+24.549%	1	1,277	+175.797%
2025-10-27	5.5400	5.5400	5.5400	5.5400	-3.652%	1	1,277	+243.502%
2025-10-13	5.7500	5.7500	5.7500	5.7500	+6.877%	2	1,277	+230.957%
2025-10-09	5.4000	5.4000	5.3800	5.3800	+0.938%	3	1,279	+253.717%
2025-10-08	5.8800	5.8800	5.3300	5.3300	-0.374%	41	1,276	+257.036%
2025-10-07	5.2000	5.3500	5.2000	5.3500	-1.835%	2	1,250	+255.701%
2025-10-06	5.4500	5.4500	5.4500	5.4500	-12.800%	1	1,250	+249.174%
2025-09-30	6.2000	6.2500	6.2000	6.2500	+0.806%	2	1,250	+204.480%
2025-09-29	6.3000	6.3000	6.2000	6.2000	-8.148%	5	1,248	+206.935%
2025-09-26	7.0000	7.0000	6.7500	6.7500	-4.255%	2	1,252	+181.926%
2025-09-23	7.3000	7.3000	7.0500	7.0500	-4.082%	4	1,250	+169.929%
2025-09-22	7.4500	7.4500	7.3500	7.3500	-6.607%	10	1,250	+158.912%
2025-09-19	7.9000	7.9200	7.8700	7.8700	+9.003%	23	1,250	+141.804%
2025-09-16	7.3800	7.4500	7.2200	7.2200	+1.834%	4	1,250	+163.573%
2025-09-12	6.6900	7.0900	6.6900	7.0900	+5.037%	3	1,247	+168.406%
2025-09-10	5.7500	6.7500	5.7500	6.7500	+40.625%	21	1,244	+181.926%
2025-09-09	4.8300	4.8300	4.8000	4.8000	-4.950%	2	1,227	+296.458%
2025-09-05	5.1500	5.1500	5.0500	5.0500	+7.447%	17	1,227	+276.832%
2025-09-02	4.7000	4.7000	4.7000	4.7000	-4.082%	2	1,227	+304.894%
2025-08-26	4.9000	4.9000	4.9000	4.9000	+5.376%	5	1,225	+288.367%
2025-08-22	4.6000	4.6500	4.6000	4.6500	-6.061%	6	1,220	+309.247%
2025-08-21	4.9500	4.9500	4.9500	4.9500	+1.020%	3	1,215	+284.444%
2025-08-19	4.7500	4.9000	4.7500	4.9000	+7.692%	345	1,212	+288.367%
2025-08-18	4.8000	4.8000	4.5000	4.5500	-9.901%	11	968	+318.242%
2025-08-15	5.0500	5.0500	5.0500	5.0500	-6.481%	3	974	+276.832%
2025-08-14	5.4000	5.4000	5.4000	5.4000	+11.340%	2	975	+252.407%
2025-08-12	4.8000	4.8500	4.8000	4.8500	+3.191%	3	975	+292.371%
2025-08-11	4.6800	4.7000	4.5500	4.7000	+1.075%	756	973	+304.894%
2025-08-08	4.7500	5.1000	4.6500	4.6500	+151.351%	19	217	+309.247%
2025-08-05	1.8500	1.8500	1.8500	1.8500	-8.416%	1	224	+928.649%
2025-08-01	2.0200	2.0200	2.0200	2.0200	+5.208%	5	225	+842.079%
2025-07-25	1.9300	1.9300	1.9200	1.9200	+9.714%	40	227	+891.146%
2025-07-15	2.2000	2.2000	1.7500	1.7500	-35.897%	6	267	+987.429%
2025-07-14	2.7300	2.7300	2.7300	2.7300	+0.738%	15	262	+597.070%
2025-07-11	2.6500	2.7500	2.6500	2.7100	-4.912%	27	262	+602.214%
2025-07-09	2.8500	2.8500	2.8500	2.8500	-9.810%	1	252	+567.719%
2025-07-01	3.1600	3.1600	3.1600	3.1600	-16.402%	10	252	+502.215%
2025-06-26	3.7800	3.7800	3.7800	3.7800	+10.526%	3	252	+403.439%
2025-06-25	3.4200	3.4200	3.4200	3.4200	-0.870%	1	255	+456.433%
2025-06-24	3.4000	3.4500	3.4000	3.4500	+4.545%	97	255	+451.594%
2025-06-11	3.3000	3.3000	3.3000	3.3000	+3.125%	1	158	+476.667%
2025-06-04	3.2000	3.2000	3.2000	3.2000	-1.538%	33	124	+494.688%
2025-05-15	3.2500	3.2500	3.2500	3.2500	+9.428%	2	124	+485.538%
2025-05-13	2.9700	2.9700	2.9700	2.9700	-2.303%	70	124	+540.741%
2025-05-12	3.0400	3.0400	3.0400	3.0400	-15.084%	14	133	+525.987%
2025-05-09	3.5800	3.5800	3.5800	3.5800	-46.963%	2	124	+431.564%
2025-05-05	6.7500	6.7500	6.7500	6.7500	+4.651%	1	123	+181.926%
2025-04-28	6.6500	6.6500	6.4500	6.4500	-20.370%	20	123	+195.039%
2025-04-22	8.1000	8.1000	8.1000	8.1000	+8.725%	2	104	+134.938%
2025-04-14	7.4500	7.4500	7.4500	7.4500	+3.472%	4	102	+155.436%
2025-04-10	7.0800	7.2600	7.0800	7.2000	+19.008%	4	102	+164.306%
2025-04-09	7.3300	7.3300	6.0500	6.0500	-31.328%	13	102	+214.545%
2025-04-08	7.8000	8.8500	7.8000	8.8100	+3.647%	20	94	+116.005%
2025-04-07	9.6000	9.6000	8.5000	8.5000	-7.709%	14	92	+123.882%
2025-04-04	8.5500	9.2200	8.5500	9.2100	+21.987%	142	103	+106.623%
2025-04-03	7.5500	7.5500	7.5500	7.5500	+30.849%	2	32	+152.053%
2025-03-28	5.7700	5.7700	5.7700	5.7700	+7.249%	2	30	+229.809%
2025-03-27	5.3800	5.3800	5.3200	5.3800	+15.203%	9	29	+253.717%
2025-03-25	4.6700	4.6700	4.6700	4.6700	-17.345%	1	38	+307.495%
2025-03-24	5.6000	5.9100	5.6000	5.6500	-6.612%	20	37	+236.814%
2025-03-21	6.0500	6.0500	6.0500	6.0500	-1.786%	4	26	+214.545%
2025-03-19	6.1600	6.1600	6.1600	6.1600	+9.609%	2	24	+208.929%
2025-03-17	5.6200	5.6200	5.6200	5.6200	-8.170%	1	22	+238.612%
2025-03-14	5.8000	6.1200	5.8000	6.1200	+18.835%	16	21	+210.948%
2025-03-11	5.1500	5.1500	5.1500	5.1500	+49.275%	5	13	+269.515%
2025-03-06	3.4500	3.4500	3.4500	3.4500	-13.750%	2	6	+451.594%
2025-03-05	4.0000	4.0000	4.0000	4.0000	+14.286%	1	6	+375.750%
2025-03-04	3.5000	3.5000	3.5000	3.5000	-1.408%	3	5	+443.714%
2025-03-03	3.5500	3.5500	3.5500	3.5500	+22.414%	1	2	+436.056%
2025-02-25	2.9000	2.9000	2.9000	2.9000	0.000%	1	1	+556.207%