Dark

TTD20270115P42.5
TTD Jan 15 2027 42.50 Put (TTD270115P00042500)
option OPRA

EOD

Aug 5, 2026

23.60-1.667%(-0.40)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	23.6000	23.6000	23.6000	23.6000	-1.667%	10	3,030	0.000%
2026-08-04	24.0000	24.0000	24.0000	24.0000	-2.873%	15	3,030	-1.667%
2026-07-22	24.7100	24.7100	24.7100	24.7100	+6.739%	1	4,067	-4.492%
2026-07-07	23.1500	23.1500	23.1000	23.1500	-1.111%	15	4,074	+1.944%
2026-07-06	23.7500	23.7500	23.4100	23.4100	-6.247%	15	4,087	+0.812%
2026-06-30	24.9700	24.9700	24.9700	24.9700	+1.380%	1	4,097	-5.487%
2026-06-26	24.6300	24.6300	24.6300	24.6300	-1.480%	7	4,098	-4.182%
2026-06-25	24.9400	25.0000	24.9400	25.0000	+1.379%	5	4,094	-5.600%
2026-06-24	24.6600	24.6600	24.6600	24.6600	-0.484%	11	4,094	-4.298%
2026-06-23	24.7800	24.7800	24.7800	24.7800	+1.766%	2	4,094	-4.762%
2026-06-18	24.3500	24.3500	24.3500	24.3500	+1.670%	20	4,114	-3.080%
2026-06-16	23.9500	23.9500	23.9500	23.9500	+1.098%	7	4,114	-1.461%
2026-06-15	23.6900	23.6900	23.6900	23.6900	-2.710%	1	4,115	-0.380%
2026-06-11	24.3500	24.3500	24.3500	24.3500	+17.067%	16	4,115	-3.080%
2026-06-01	20.8000	20.8000	20.8000	20.8000	-7.101%	10	4,422	+13.462%
2026-05-14	22.3900	22.3900	22.3900	22.3900	+3.562%	1	4,432	+5.404%
2026-05-11	21.7000	21.9500	21.5600	21.6200	-1.369%	33	4,431	+9.158%
2026-05-08	21.9200	21.9200	21.9200	21.9200	+12.180%	2	4,423	+7.664%
2026-05-07	19.5400	19.5400	19.5400	19.5400	-0.153%	1	4,421	+20.778%
2026-05-05	19.5700	19.5700	19.5700	19.5700	-4.069%	1	4,421	+20.593%
2026-04-17	20.4000	20.4000	20.4000	20.4000	-2.346%	10	4,421	+15.686%
2026-04-15	21.3000	21.3000	20.8900	20.8900	-7.770%	31	4,421	+12.973%
2026-04-13	22.6500	22.7000	22.6500	22.6500	-1.522%	25	4,452	+4.194%
2026-04-09	23.0000	23.0000	23.0000	23.0000	+9.368%	30	4,462	+2.609%
2026-04-01	21.0300	21.0300	21.0300	21.0300	-3.973%	1	4,432	+12.221%
2026-03-27	21.9000	21.9000	21.9000	21.9000	+2.336%	43	4,433	+7.763%
2026-03-25	21.2000	21.4000	21.2000	21.4000	+6.468%	8	4,433	+10.280%
2026-03-24	20.1000	20.1000	20.1000	20.1000	+0.500%	3	4,427	+17.413%
2026-03-20	20.2000	20.2000	19.8500	20.0000	+5.263%	5	4,427	+18.000%
2026-03-17	19.0000	19.0000	19.0000	19.0000	+7.710%	10	4,429	+24.211%
2026-03-12	17.6700	17.6700	17.6400	17.6400	+4.688%	2	4,419	+33.787%
2026-03-09	16.8500	16.8500	16.8500	16.8500	+5.115%	4	4,421	+40.059%
2026-03-05	14.5600	16.0300	14.5600	16.0300	-14.915%	17	4,425	+47.224%
2026-03-03	18.7800	18.8400	18.7800	18.8400	-5.327%	3	4,439	+25.265%
2026-02-27	20.5400	20.5400	19.8000	19.9000	+0.658%	21	4,439	+18.593%
2026-02-26	19.7700	19.7700	19.7700	19.7700	+3.508%	3	4,428	+19.373%
2026-02-20	19.1000	19.1000	19.0000	19.1000	0.000%	30	4,428	+23.560%
2026-02-18	19.1000	19.1000	19.1000	19.1000	-0.365%	1	4,423	+23.560%
2026-02-17	18.7500	19.1700	18.7500	19.1700	+3.065%	6	4,424	+23.109%
2026-02-13	18.6000	18.6000	18.6000	18.6000	+6.774%	10	4,413	+26.882%
2026-02-11	17.4100	17.4200	17.4100	17.4200	+2.410%	2	4,413	+35.476%
2026-02-10	17.0100	17.0100	17.0100	17.0100	-6.538%	2	4,413	+38.742%
2026-02-06	18.3100	18.3100	18.2000	18.2000	-2.413%	3	4,415	+29.670%
2026-02-05	17.5900	18.6500	17.5900	18.6500	+5.966%	4	4,417	+26.542%
2026-02-04	17.8000	17.8000	17.6000	17.6000	-1.290%	4	4,421	+34.091%
2026-02-03	16.5500	17.8300	16.5500	17.8300	+15.779%	15	4,423	+32.361%
2026-01-30	15.1000	15.4000	15.1000	15.4000	+5.119%	8	4,426	+53.247%
2026-01-29	14.8900	14.9000	14.6500	14.6500	+4.643%	6	4,422	+61.092%
2026-01-28	14.0000	14.0000	14.0000	14.0000	0.000%	2	4,426	+68.571%
2026-01-27	14.0000	14.0000	14.0000	14.0000	+4.712%	15	4,428	+68.571%
2026-01-26	12.9500	13.3700	12.9500	13.3700	+10.771%	21	4,413	+76.515%
2026-01-23	12.1200	12.1200	12.0700	12.0700	+0.166%	6	4,403	+95.526%
2026-01-22	12.3100	12.3500	12.0500	12.0500	-5.859%	19	4,401	+95.851%
2026-01-21	12.8000	12.8000	12.8000	12.8000	-2.957%	2	4,413	+84.375%
2026-01-20	12.9300	13.1900	12.8500	13.1900	+6.802%	28	4,415	+78.923%
2026-01-16	12.4000	12.4000	12.3500	12.3500	+2.917%	11	4,393	+91.093%
2026-01-13	12.0000	12.0000	12.0000	12.0000	+3.717%	2	4,393	+96.667%
2026-01-08	11.5500	11.5700	11.5500	11.5700	+8.435%	74	4,393	+103.976%
2026-01-06	10.6700	10.7500	10.6700	10.6700	-1.659%	5	4,381	+121.181%
2026-01-05	11.3000	11.3000	10.8500	10.8500	-8.439%	11	4,387	+117.512%
2026-01-02	11.8000	11.8500	11.8000	11.8500	+2.243%	700	4,387	+99.156%
2025-12-31	11.8000	11.8000	11.5900	11.5900	-1.780%	903	4,608	+103.624%
2025-12-30	11.8000	11.8000	11.8000	11.8000	+2.609%	5	4,608	+100.000%
2025-12-29	11.9000	11.9000	11.5000	11.5000	-7.631%	1,215	4,608	+105.217%
2025-12-23	12.7400	12.7400	12.4000	12.4500	+1.055%	652	4,499	+89.558%
2025-12-22	12.3200	12.3200	12.3200	12.3200	-5.954%	10	3,899	+91.558%
2025-12-16	13.1000	13.1000	13.1000	13.1000	+0.769%	2	3,899	+80.153%
2025-12-15	13.0000	13.0000	13.0000	13.0000	+2.848%	20	3,897	+81.538%
2025-12-12	12.6400	12.6400	12.6400	12.6400	+1.120%	1	3,877	+86.709%
2025-12-11	12.5000	12.5000	12.5000	12.5000	+9.938%	20	3,878	+88.800%
2025-12-08	11.3700	11.3700	11.3700	11.3700	+5.866%	1	3,878	+107.564%
2025-12-05	10.7400	10.7400	10.7400	10.7400	-11.240%	1	3,878	+119.739%
2025-12-04	12.1000	12.1000	12.1000	12.1000	+3.330%	10	3,877	+95.041%
2025-12-03	11.7100	11.7100	11.7100	11.7100	+2.450%	10	3,867	+101.537%
2025-12-02	11.3800	11.4300	11.3800	11.4300	-4.908%	42	3,857	+106.474%
2025-12-01	12.0200	12.0200	12.0200	12.0200	+4.795%	30	3,899	+96.339%
2025-11-28	11.4700	11.4700	11.4700	11.4700	-3.125%	1	3,869	+105.754%
2025-11-26	11.8400	11.8400	11.8400	11.8400	-0.671%	10	3,859	+99.324%
2025-11-25	11.9200	11.9200	11.9200	11.9200	-0.667%	1	3,859	+97.987%
2025-11-24	12.0000	12.0000	12.0000	12.0000	+2.128%	25	3,859	+96.667%
2025-11-21	12.0500	12.0500	11.7000	11.7500	+2.174%	47	3,834	+100.851%
2025-11-19	11.7000	11.7000	11.5000	11.5000	-1.709%	53	3,833	+105.217%
2025-11-18	11.7000	11.7000	11.7000	11.7000	+7.339%	1	3,833	+101.709%
2025-11-17	11.0000	11.5500	10.9000	10.9000	+1.395%	73	3,833	+116.514%
2025-11-13	10.4000	10.7500	10.4000	10.7500	+3.365%	24	3,773	+119.535%
2025-11-10	10.6000	10.6000	10.4000	10.4000	-1.422%	24	3,791	+126.923%
2025-11-07	9.5000	11.0000	9.5000	10.5500	+4.975%	67	3,810	+123.697%
2025-11-06	9.4000	10.0500	9.4000	10.0500	+9.002%	51	3,771	+134.826%
2025-11-04	9.2200	9.2200	9.2200	9.2200	+10.155%	1	3,726	+155.965%
2025-11-03	8.3700	8.3700	8.3700	8.3700	-2.105%	1	3,724	+181.959%
2025-10-30	8.5500	8.5500	8.5500	8.5500	+8.779%	1	3,724	+176.023%
2025-10-27	7.8600	7.8600	7.8600	7.8600	+0.127%	1	3,724	+200.254%
2025-10-24	7.5100	7.8500	7.5100	7.8500	+2.614%	15	3,724	+200.637%
2025-10-21	7.6500	7.6500	7.6500	7.6500	-1.290%	1	3,738	+208.497%
2025-10-20	8.3000	8.3000	7.7500	7.7500	+1.175%	29	3,738	+204.516%
2025-10-17	8.5000	8.5000	7.6600	7.6600	-9.882%	3	3,767	+208.094%
2025-10-16	8.2500	8.5000	8.2500	8.5000	+3.281%	5	3,767	+177.647%
2025-10-14	8.3500	8.3500	8.1000	8.2300	+0.366%	5	3,762	+186.756%
2025-10-13	8.0000	8.2000	8.0000	8.2000	+5.670%	69	3,762	+187.805%
2025-10-10	7.7900	7.8000	7.7600	7.7600	+2.646%	20	3,697	+204.124%
2025-10-09	7.5600	7.5600	7.5600	7.5600	+2.857%	1	3,687	+212.169%
2025-10-08	7.3000	8.5000	7.3000	7.3500	-2.261%	52	3,686	+221.088%
2025-10-07	7.1300	7.5200	7.0500	7.5200	+0.535%	8	3,680	+213.830%
2025-10-06	7.8500	7.8500	7.4800	7.4800	-6.965%	4	3,680	+215.508%
2025-10-03	8.0500	8.0500	8.0400	8.0400	-5.189%	2	3,679	+193.532%
2025-09-30	8.4800	8.4800	8.4800	8.4800	+1.557%	5	3,681	+178.302%
2025-09-29	8.7100	8.7100	8.3500	8.3500	-11.640%	3	3,686	+182.635%
2025-09-25	9.3000	9.4500	9.2700	9.4500	-1.563%	8	3,686	+149.735%
2025-09-23	9.8700	9.8700	9.3500	9.6000	-3.030%	2,014	3,678	+145.833%
2025-09-22	10.5000	10.5000	9.7000	9.9000	-6.161%	33	2,025	+138.384%
2025-09-19	10.9000	10.9000	10.5000	10.5500	+3.941%	268	2,018	+123.697%
2025-09-18	10.0500	10.1500	10.0500	10.1500	+4.103%	4	1,930	+132.512%
2025-09-17	10.2000	10.2000	9.7500	9.7500	+2.094%	25	1,929	+142.051%
2025-09-16	9.4500	9.5500	9.4500	9.5500	+3.804%	118	1,928	+147.120%
2025-09-15	9.2900	9.3500	9.2000	9.2000	-6.504%	22	1,820	+156.522%
2025-09-12	9.5200	9.8400	9.4500	9.8400	+5.806%	102	1,799	+139.837%
2025-09-11	9.1400	9.3000	9.1400	9.3000	+4.730%	2	1,796	+153.763%
2025-09-10	7.5300	8.8800	7.5300	8.8800	+25.070%	16	1,797	+165.766%
2025-09-05	7.1000	7.1000	7.1000	7.1000	+1.429%	1	1,783	+232.394%
2025-09-04	7.0000	7.0000	7.0000	7.0000	+10.063%	2	1,782	+237.143%
2025-08-29	6.3600	6.3600	6.3600	6.3600	+0.952%	1	1,781	+271.069%
2025-08-28	6.4600	6.4600	6.3000	6.3000	-9.091%	2	1,781	+274.603%
2025-08-26	6.7500	6.9300	6.7500	6.9300	+2.667%	12	1,789	+240.548%
2025-08-25	6.7500	6.7500	6.7500	6.7500	+1.504%	10	1,782	+249.630%
2025-08-22	6.4900	6.6500	6.4900	6.6500	-5.000%	52	1,772	+254.887%
2025-08-21	6.8400	7.0000	6.8400	7.0000	+1.597%	682	1,722	+237.143%
2025-08-19	6.8900	6.8900	6.8900	6.8900	+7.656%	1	1,049	+242.525%
2025-08-18	6.7400	6.7400	6.4000	6.4000	-10.364%	44	1,049	+268.750%
2025-08-15	7.1000	7.1400	7.1000	7.1400	-3.514%	2	1,012	+230.532%
2025-08-14	6.6400	7.4000	6.6400	7.4000	+6.475%	17	1,018	+218.919%
2025-08-12	6.7500	6.9500	6.7000	6.9500	+19.828%	5	1,001	+239.568%
2025-08-11	5.8000	5.8000	5.8000	5.8000	-14.074%	2	1,001	+306.897%
2025-08-08	6.4900	6.9500	6.2500	6.7500	+168.924%	57	999	+249.630%
2025-08-07	2.5100	2.5100	2.5100	2.5100	-11.930%	1	946	+840.239%
2025-07-25	2.8500	2.8500	2.8500	2.8500	-2.062%	1	945	+728.070%
2025-07-24	2.8100	2.9100	2.8100	2.9100	-9.063%	2	946	+710.997%
2025-07-15	3.2900	3.4000	3.2000	3.2000	-19.799%	43	947	+637.500%
2025-07-09	3.9900	3.9900	3.9900	3.9900	-11.333%	1	969	+491.479%
2025-07-01	4.6000	4.6000	4.5000	4.5000	-5.263%	4	980	+424.444%
2025-06-27	4.7500	4.7500	4.7500	4.7500	-6.863%	9	980	+396.842%
2025-06-26	5.1000	5.1500	5.0500	5.1000	+4.508%	34	989	+362.745%
2025-06-12	4.7300	4.8800	4.7300	4.8800	-2.400%	3	986	+383.607%
2025-06-05	5.0000	5.0000	5.0000	5.0000	+11.111%	3	986	+372.000%
2025-06-04	4.5000	4.5000	4.5000	4.5000	-5.263%	1	986	+424.444%
2025-05-23	4.7500	4.7500	4.7500	4.7500	+7.955%	28	986	+396.842%
2025-05-21	4.4200	4.4200	4.4000	4.4000	+6.024%	8	986	+436.364%
2025-05-14	4.0400	4.1500	4.0400	4.1500	+4.534%	89	983	+468.675%
2025-05-13	3.8500	3.9700	3.8500	3.9700	+0.506%	3	938	+494.458%
2025-05-12	4.2000	4.2000	3.9500	3.9500	-20.040%	8	940	+497.468%
2025-05-09	5.5000	5.5000	4.9400	4.9400	-44.244%	4	940	+377.733%
2025-05-07	8.8600	8.8600	8.8600	8.8600	-0.449%	1	941	+166.366%
2025-05-06	8.9000	8.9000	8.9000	8.9000	-5.117%	1	942	+165.169%
2025-05-05	9.3800	9.3800	9.3800	9.3800	+2.514%	1	943	+151.599%
2025-05-02	9.1600	9.1600	9.1500	9.1500	-3.987%	6	944	+157.923%
2025-04-30	9.5300	9.5300	9.5300	9.5300	+4.153%	1	944	+147.639%
2025-04-29	9.1500	9.1500	9.1500	9.1500	-1.613%	10	944	+157.923%
2025-04-23	9.5000	9.5000	9.3000	9.3000	-13.488%	3	944	+153.763%
2025-04-21	10.7100	10.7500	10.6500	10.7500	+8.040%	4	946	+119.535%
2025-04-17	10.2000	10.2500	9.9500	9.9500	-1.485%	5	945	+137.186%
2025-04-15	10.1000	10.1000	10.1000	10.1000	+0.498%	500	945	+133.663%
2025-04-14	10.3500	10.3500	10.0500	10.0500	0.000%	6	445	+134.826%
2025-04-10	10.3000	10.3000	10.0500	10.0500	+14.857%	7	443	+134.826%
2025-04-09	11.3500	11.3500	8.7500	8.7500	-15.131%	63	439	+169.714%
2025-04-08	10.2000	10.3100	10.1500	10.3100	-9.003%	11	487	+128.904%
2025-04-07	12.4000	12.4000	11.3300	11.3300	-1.820%	2	482	+108.297%
2025-04-04	11.8800	11.9500	11.0800	11.5400	+18.117%	742	482	+104.506%
2025-04-03	9.8000	9.8000	9.7700	9.7700	+17.006%	3	413	+141.556%
2025-03-31	8.3500	8.3500	8.3500	8.3500	+7.742%	1	412	+182.635%
2025-03-28	7.6600	7.7500	7.6600	7.7500	+6.164%	250	411	+204.516%
2025-03-27	7.3000	7.3100	7.3000	7.3000	-11.729%	114	288	+223.288%
2025-03-14	8.2700	8.2700	8.2700	8.2700	+13.288%	2	194	+185.369%
2025-03-13	7.3000	7.3000	7.3000	7.3000	+4.286%	1	192	+223.288%
2025-03-11	7.0000	7.0000	7.0000	7.0000	+20.275%	1	192	+237.143%
2025-03-07	5.9000	5.9000	5.8200	5.8200	+21.250%	8	191	+305.498%
2025-02-28	4.8000	4.8000	4.8000	4.8000	+10.345%	2	187	+391.667%
2025-02-27	4.3500	4.3500	4.3500	4.3500	+7.673%	5	186	+442.529%
2025-02-25	4.0000	4.0400	4.0000	4.0400	-8.182%	3	178	+484.158%
2025-02-24	4.4500	4.4500	4.4000	4.4000	+1.149%	60	178	+436.364%
2025-02-21	4.0000	4.3500	3.9000	4.3500	+18.852%	10	118	+442.529%
2025-02-20	3.9000	4.0000	3.6600	3.6600	+0.274%	7	113	+544.809%
2025-02-19	3.6000	3.6500	3.6000	3.6500	+17.742%	52	106	+546.575%
2025-02-18	3.4500	3.4500	3.1000	3.1000	-8.824%	5	54	+661.290%
2025-02-14	3.2500	3.4000	3.2500	3.4000	0.000%	102	0	+594.118%