Dark

TTD20270115P45
TTD Jan 15 2027 45.00 Put (TTD270115P00045000)
option OPRA

EOD

Aug 4, 2026

26.20-0.076%(-0.02)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	26.2000	26.2000	26.2000	26.2000	-0.076%	3	604	0.000%
2026-07-29	26.2200	26.2200	26.2200	26.2200	-3.956%	10	630	-0.076%
2026-07-27	27.3000	27.3000	27.3000	27.3000	-2.812%	4	640	-4.029%
2026-07-23	28.0900	28.0900	28.0900	28.0900	+5.403%	1	641	-6.728%
2026-07-21	26.6300	26.6500	26.6300	26.6500	-0.038%	4	1,294	-1.689%
2026-07-20	26.6600	26.6600	26.6600	26.6600	+3.333%	2	1,296	-1.725%
2026-07-07	25.8000	25.8000	25.8000	25.8000	-4.374%	1	1,298	+1.550%
2026-06-26	27.1500	27.1500	26.7100	26.9800	-2.317%	41	1,297	-2.891%
2026-06-25	27.6200	27.6200	27.6200	27.6200	+1.919%	3	1,269	-5.141%
2026-06-24	27.1000	27.1000	27.1000	27.1000	+0.557%	4	1,638	-3.321%
2026-06-22	26.9500	26.9500	26.9500	26.9500	+0.410%	1	1,677	-2.783%
2026-06-17	26.6300	26.8400	26.6300	26.8400	+1.474%	2	1,689	-2.385%
2026-06-16	26.4500	26.4500	26.4500	26.4500	-0.601%	1	1,689	-0.945%
2026-06-11	26.6100	26.6100	26.6100	26.6100	+3.864%	2	1,690	-1.541%
2026-06-09	25.6200	25.6200	25.6200	25.6200	+6.528%	6	1,690	+2.264%
2026-06-03	24.0500	24.0500	24.0500	24.0500	+1.477%	1	1,684	+8.940%
2026-05-28	23.8800	23.8800	23.7000	23.7000	+3.493%	3	1,685	+10.549%
2026-05-27	23.0000	23.0000	22.9000	22.9000	-0.608%	2	1,684	+14.410%
2026-05-26	23.0400	23.0400	23.0400	23.0400	-0.518%	1	1,686	+13.715%
2026-05-18	23.1600	23.1600	23.1600	23.1600	-4.139%	5	1,687	+13.126%
2026-05-15	24.4600	24.4600	24.1600	24.1600	-2.855%	2	1,687	+8.444%
2026-05-14	24.8700	24.8700	24.8700	24.8700	+3.410%	1	1,694	+5.348%
2026-05-12	23.6700	24.0500	23.6700	24.0500	+3.888%	4	1,697	+8.940%
2026-05-08	23.8000	23.8000	23.1500	23.1500	+2.343%	13	1,697	+13.175%
2026-04-28	22.7000	22.9000	22.5900	22.6200	+1.072%	19	1,710	+15.827%
2026-04-24	22.3800	22.3800	22.3800	22.3800	-10.480%	20	1,708	+17.069%
2026-04-13	25.0000	25.0000	25.0000	25.0000	-1.147%	1	1,688	+4.800%
2026-04-09	25.2900	25.2900	25.2900	25.2900	+7.801%	1	2,987	+3.598%
2026-04-07	23.4600	23.4600	23.4600	23.4600	-0.170%	1	2,988	+11.679%
2026-04-06	23.5000	23.5000	23.5000	23.5000	-0.382%	1	2,987	+11.489%
2026-04-01	23.5900	23.5900	23.5900	23.5900	+1.288%	1	2,987	+11.064%
2026-03-30	23.8800	23.8800	23.2900	23.2900	-1.937%	7	2,986	+12.495%
2026-03-26	23.8000	23.8000	23.7500	23.7500	+7.955%	6	2,991	+10.316%
2026-03-20	22.0000	22.0000	22.0000	22.0000	-0.677%	2	2,995	+19.091%
2026-03-18	23.5400	23.5500	22.1500	22.1500	+8.049%	52	2,995	+18.284%
2026-03-17	18.4200	20.5000	18.4200	20.5000	+8.179%	3	3,010	+27.805%
2026-03-16	18.9500	18.9500	18.9500	18.9500	-3.218%	2	3,010	+38.259%
2026-03-12	19.5800	19.5800	19.5800	19.5800	+3.763%	4	3,009	+33.810%
2026-03-10	18.8700	18.8700	18.8700	18.8700	+4.833%	9	3,012	+38.845%
2026-03-05	15.8000	18.0100	15.8000	18.0000	-17.393%	28	3,009	+45.556%
2026-03-03	21.7900	21.7900	21.7900	21.7900	-0.955%	2	3,024	+20.239%
2026-02-27	22.0000	22.0000	22.0000	22.0000	+1.289%	1	3,024	+19.091%
2026-02-26	23.6800	23.6800	21.7200	21.7200	+1.495%	11	3,025	+20.626%
2026-02-25	21.3500	21.4000	21.3500	21.4000	-2.506%	5	3,016	+22.430%
2026-02-23	22.3500	22.3500	21.9500	21.9500	+3.440%	7	3,016	+19.362%
2026-02-20	21.2200	21.2200	21.2200	21.2200	+0.426%	10	3,016	+23.468%
2026-02-18	21.1300	21.1300	21.1300	21.1300	-0.798%	1	3,006	+23.994%
2026-02-17	21.3000	21.3000	21.3000	21.3000	+5.970%	1	3,007	+23.005%
2026-02-12	20.5000	20.5000	20.1000	20.1000	+0.701%	2	3,006	+30.348%
2026-02-11	19.9600	19.9600	19.9600	19.9600	+5.330%	2	3,004	+31.263%
2026-02-10	18.9500	18.9500	18.9500	18.9500	-5.392%	5	3,005	+38.259%
2026-02-06	20.1100	20.2000	20.0300	20.0300	-0.100%	4	3,005	+30.804%
2026-02-05	19.8200	20.2100	19.6600	20.0500	+1.777%	29	3,007	+30.673%
2026-02-04	21.3000	21.3000	19.7000	19.7000	-0.505%	31	3,000	+32.995%
2026-02-03	18.7200	20.0700	18.6000	19.8000	+11.991%	22	3,002	+32.323%
2026-02-02	17.6800	17.6800	17.6800	17.6800	+4.368%	8	3,009	+48.190%
2026-01-30	16.9400	16.9400	16.9400	16.9400	+1.437%	1	3,009	+54.664%
2026-01-29	16.5000	16.7300	16.5000	16.7000	+4.768%	10	3,010	+56.886%
2026-01-28	15.9000	15.9400	15.8900	15.9400	-1.605%	15	3,014	+64.366%
2026-01-27	16.0000	16.2000	16.0000	16.2000	+7.641%	13	3,014	+61.728%
2026-01-26	14.2700	15.0500	14.2700	15.0500	+12.313%	12	3,016	+74.086%
2026-01-22	13.9000	13.9000	13.4000	13.4000	-7.777%	35	3,011	+95.522%
2026-01-21	14.6300	14.6300	14.5300	14.5300	-2.614%	4	2,992	+80.317%
2026-01-20	15.0000	15.0000	14.9200	14.9200	+7.726%	5	2,992	+75.603%
2026-01-15	13.9000	13.9000	13.8500	13.8500	+2.593%	2	2,992	+89.170%
2026-01-13	13.5000	13.5000	13.5000	13.5000	-0.735%	10	2,991	+94.074%
2026-01-09	13.6000	13.6000	13.6000	13.6000	+5.837%	1	2,991	+92.647%
2026-01-07	12.8800	12.8800	12.8500	12.8500	+4.302%	3	2,991	+103.891%
2026-01-06	12.3200	12.3200	12.3200	12.3200	-8.401%	1	2,990	+112.662%
2026-01-02	13.4500	13.4500	13.4500	13.4500	+1.128%	4	2,990	+94.796%
2025-12-31	13.3000	13.3500	13.3000	13.3000	0.000%	18	2,985	+96.992%
2025-12-30	13.3000	13.3000	13.3000	13.3000	+2.151%	1	2,985	+96.992%
2025-12-29	13.4000	13.4000	13.0200	13.0200	-3.556%	16	2,984	+101.229%
2025-12-26	13.5400	13.6400	13.5000	13.5000	-3.846%	3	2,986	+94.074%
2025-12-23	14.3100	14.3100	14.0400	14.0400	-0.637%	51	2,989	+86.610%
2025-12-18	14.1300	14.1300	14.1300	14.1300	+0.071%	4	2,989	+85.421%
2025-12-17	14.1200	14.1200	14.1200	14.1200	-4.723%	5	2,991	+85.552%
2025-12-15	14.7000	14.8200	14.7000	14.8200	+2.277%	3	2,991	+76.788%
2025-12-12	14.4900	14.4900	14.4900	14.4900	+2.766%	1	2,989	+80.814%
2025-12-11	14.1000	14.1000	14.1000	14.1000	+6.015%	10	2,989	+85.816%
2025-12-10	13.3000	13.3000	13.3000	13.3000	+0.758%	1	2,989	+96.992%
2025-12-09	13.3100	13.3100	13.2000	13.2000	+1.538%	3	2,990	+98.485%
2025-12-08	13.0000	13.0000	13.0000	13.0000	-2.985%	4	2,989	+101.538%
2025-12-04	13.6300	13.6300	13.4000	13.4000	+1.746%	7	2,989	+95.522%
2025-12-03	13.1700	13.1700	13.1700	13.1700	+1.856%	1	2,994	+98.937%
2025-12-02	12.9500	13.0000	12.9300	12.9300	-1.373%	8	2,993	+102.630%
2025-11-28	13.4200	13.4200	13.1100	13.1100	-5.069%	2	2,995	+99.847%
2025-11-25	13.7500	13.8100	13.7500	13.8100	+0.877%	62	2,996	+89.718%
2025-11-24	13.5100	13.6900	13.5100	13.6900	+1.033%	71	3,056	+91.381%
2025-11-21	13.5400	13.7000	13.5400	13.5500	-1.023%	23	3,056	+93.358%
2025-11-20	13.6800	13.6900	13.6800	13.6900	+7.288%	10	3,038	+91.381%
2025-11-19	13.2000	13.2000	12.7600	12.7600	-3.698%	71	3,040	+105.329%
2025-11-18	13.1900	13.2600	13.1900	13.2500	+0.760%	11	2,979	+97.736%
2025-11-17	12.7500	13.3400	12.7500	13.1500	+8.768%	15	2,973	+99.240%
2025-11-14	12.0900	12.0900	12.0900	12.0900	-1.946%	4	2,973	+116.708%
2025-11-13	12.3300	12.3300	12.3300	12.3300	+6.293%	1	2,973	+112.490%
2025-11-12	11.6000	11.6000	11.6000	11.6000	-3.010%	1	2,973	+125.862%
2025-11-07	11.7200	12.0000	11.7200	11.9600	+10.332%	67	2,973	+119.064%
2025-11-06	10.8400	10.8400	10.8400	10.8400	+1.308%	1	2,918	+141.697%
2025-11-05	10.6500	10.7000	10.6500	10.7000	+11.111%	504	2,918	+144.860%
2025-11-03	9.6300	9.6300	9.6300	9.6300	-2.629%	3	2,416	+172.066%
2025-10-30	9.9500	9.9500	9.8900	9.8900	+5.550%	2	2,416	+164.914%
2025-10-24	7.8300	9.3700	7.8300	9.3700	+3.536%	14	2,418	+179.616%
2025-10-20	9.4500	9.6000	9.0500	9.0500	-6.701%	6	2,410	+189.503%
2025-10-17	9.9700	10.0900	9.7000	9.7000	+2.105%	5	2,413	+170.103%
2025-10-16	9.5000	9.5000	9.5000	9.5000	-0.835%	1	2,413	+175.789%
2025-10-14	9.6000	9.6000	9.3500	9.5800	+3.011%	6	2,414	+173.486%
2025-10-13	9.2100	9.3000	9.1000	9.3000	+3.911%	9	2,410	+181.720%
2025-10-10	9.0500	9.0500	8.9500	8.9500	+6.295%	21	2,414	+192.737%
2025-10-08	8.6000	8.6100	8.4200	8.4200	-2.093%	11	2,404	+211.164%
2025-10-07	8.3000	8.6500	8.2400	8.6000	-2.825%	22	2,415	+204.651%
2025-10-06	8.8500	8.8500	8.8500	8.8500	-5.550%	5	2,415	+196.045%
2025-10-03	9.3700	9.3700	9.3700	9.3700	-1.368%	60	2,420	+179.616%
2025-10-02	9.7500	9.7500	9.5000	9.5000	-5.000%	5	2,480	+175.789%
2025-10-01	10.3400	10.3400	9.9500	10.0000	+2.564%	141	2,532	+162.000%
2025-09-29	10.3100	10.3100	9.5200	9.7500	-6.340%	41	2,531	+168.718%
2025-09-26	10.9000	11.0500	10.4100	10.4100	-4.495%	58	2,556	+151.681%
2025-09-25	10.9700	10.9700	10.7700	10.9000	+0.461%	53	2,548	+140.367%
2025-09-24	10.8500	10.8600	10.8500	10.8500	-0.184%	5	2,598	+141.475%
2025-09-23	11.1000	11.2600	10.8700	10.8700	-3.378%	6	2,595	+141.030%
2025-09-22	11.5500	11.5500	11.1800	11.2500	-6.250%	66	2,596	+132.889%
2025-09-19	12.5800	12.5800	11.6700	12.0000	+2.041%	5	2,591	+118.333%
2025-09-18	11.4000	11.7600	11.0300	11.7600	+4.533%	27	2,590	+122.789%
2025-09-17	11.1700	11.2500	11.0000	11.2500	+0.897%	12	2,583	+132.889%
2025-09-16	10.9800	11.6000	10.8000	11.1500	+2.294%	16	2,574	+134.978%
2025-09-15	10.9200	10.9200	9.9500	10.9000	-0.909%	417	2,562	+140.367%
2025-09-12	10.2500	11.1900	10.2500	11.0000	+2.326%	78	2,152	+138.182%
2025-09-11	10.2000	10.7500	10.2000	10.7500	+2.479%	168	2,095	+143.721%
2025-09-10	9.3500	10.5600	9.1500	10.4900	+31.125%	233	1,930	+149.762%
2025-09-09	7.9500	8.0000	7.9500	8.0000	-3.030%	5	1,715	+227.500%
2025-09-08	8.4700	8.5600	8.2500	8.2500	+0.487%	45	1,716	+217.576%
2025-09-05	8.1800	8.2100	8.1800	8.2100	+1.483%	9	1,705	+219.123%
2025-09-04	6.5500	8.1300	6.5500	8.0900	+2.405%	79	1,697	+223.857%
2025-09-03	7.9000	7.9000	7.9000	7.9000	-0.126%	1	1,632	+231.646%
2025-09-02	7.9100	7.9100	7.9100	7.9100	+6.892%	2	1,632	+231.226%
2025-08-29	7.3200	7.4000	7.3200	7.4000	+2.351%	24	1,640	+254.054%
2025-08-28	7.7000	7.7000	7.2300	7.2300	-9.625%	13	1,640	+262.379%
2025-08-27	7.9500	8.0000	7.9500	8.0000	-1.235%	2	1,638	+227.500%
2025-08-26	8.0000	8.2000	7.9600	8.1000	+3.185%	13	1,640	+223.457%
2025-08-25	7.5000	7.9500	7.5000	7.8500	+3.699%	7	1,630	+233.758%
2025-08-22	7.6000	7.6000	7.5500	7.5700	-5.729%	3	1,626	+246.103%
2025-08-21	8.0000	8.0500	7.6700	8.0300	-0.864%	15	1,628	+226.276%
2025-08-20	8.1000	8.1000	8.1000	8.1000	+2.144%	1	1,617	+223.457%
2025-08-19	7.8000	8.0200	7.8000	7.9300	+6.443%	4	1,617	+230.391%
2025-08-18	7.9000	7.9000	7.3000	7.4500	-9.478%	14	1,615	+251.678%
2025-08-15	8.0500	8.4500	8.0500	8.2300	-6.050%	22	1,614	+218.348%
2025-08-14	7.9100	8.7700	7.5500	8.7600	+14.961%	27	1,606	+199.087%
2025-08-13	8.0000	8.0000	7.6200	7.6200	-2.433%	15	1,591	+243.832%
2025-08-12	7.8500	8.1000	7.8100	7.8100	+1.429%	37	1,591	+235.467%
2025-08-11	7.5000	7.7500	6.9700	7.7000	-0.901%	23	1,596	+240.260%
2025-08-08	6.5000	8.1500	6.5000	7.7700	+123.276%	183	1,591	+237.194%
2025-08-01	3.4800	3.4800	3.4800	3.4800	-7.200%	1	1,519	+652.874%
2025-07-21	4.0000	4.0000	3.7500	3.7500	-6.250%	2	1,519	+598.667%
2025-07-18	4.1300	4.1300	4.0000	4.0000	+9.589%	5	1,518	+555.000%
2025-07-15	3.6800	3.6800	3.6500	3.6500	-18.161%	2	1,515	+617.808%
2025-07-11	4.4600	4.4600	4.4600	4.4600	-3.043%	1	1,515	+487.444%
2025-07-09	4.5500	4.6000	4.5500	4.6000	-15.596%	7	1,515	+469.565%
2025-06-27	5.4500	5.4500	5.4500	5.4500	-6.034%	2	1,518	+380.734%
2025-06-26	6.1300	6.1300	4.4000	5.8000	-4.132%	35	1,516	+351.724%
2025-06-17	6.0500	6.0500	6.0500	6.0500	+5.954%	1	1,497	+333.058%
2025-06-16	5.7100	5.7100	5.7100	5.7100	+3.818%	1	1,498	+358.844%
2025-06-05	5.5000	5.5000	5.5000	5.5000	+8.911%	50	1,499	+376.364%
2025-06-04	5.0500	5.0500	5.0400	5.0500	-2.885%	735	1,094	+418.812%
2025-06-03	5.2000	5.2000	5.2000	5.2000	-1.887%	2	1,094	+403.846%
2025-05-30	5.3000	5.3000	5.2900	5.3000	-3.636%	6	1,096	+394.340%
2025-05-27	5.5000	5.5000	5.5000	5.5000	+0.917%	2	1,097	+376.364%
2025-05-23	5.4500	5.4500	5.4500	5.4500	+3.810%	2	1,098	+380.734%
2025-05-22	5.3900	5.3900	5.2500	5.2500	+1.942%	9	1,098	+399.048%
2025-05-21	5.1500	5.1500	5.1500	5.1500	+13.687%	1	1,106	+408.738%
2025-05-12	4.6400	4.6400	4.5300	4.5300	-22.564%	2	1,107	+478.366%
2025-05-09	6.1600	6.1600	5.4500	5.8500	-30.523%	88	1,109	+347.863%
2025-05-08	9.4500	9.4500	8.4200	8.4200	-11.647%	6	1,129	+211.164%
2025-05-07	9.5300	9.5300	9.5300	9.5300	-4.700%	1	1,128	+174.921%
2025-05-06	10.2000	10.2000	10.0000	10.0000	-0.498%	4	1,127	+162.000%
2025-05-05	10.4000	10.4000	9.8500	10.0500	-2.899%	19	1,131	+160.697%
2025-05-02	10.3000	10.4000	10.3000	10.3500	+1.173%	14	1,131	+153.140%
2025-04-29	10.2700	10.2700	10.2000	10.2300	-1.635%	59	1,131	+156.109%
2025-04-28	10.4000	10.4000	10.4000	10.4000	+0.483%	1	1,093	+151.923%
2025-04-24	10.4500	10.4500	10.3500	10.3500	-0.957%	7	1,093	+153.140%
2025-04-23	10.5500	10.5500	10.4500	10.4500	-11.064%	3	1,093	+150.718%
2025-04-22	11.7500	11.7500	11.7500	11.7500	-2.651%	2	1,094	+122.979%
2025-04-21	12.0700	12.0700	12.0700	12.0700	+4.052%	10	1,094	+117.067%
2025-04-14	11.6000	11.6000	11.6000	11.6000	+2.746%	1	1,084	+125.862%
2025-04-11	11.2900	11.2900	11.2900	11.2900	+6.309%	2	1,084	+132.064%
2025-04-10	11.4000	11.4000	10.6200	10.6200	+11.204%	5	1,083	+146.704%
2025-04-09	12.6500	12.7000	9.5500	9.5500	-26.141%	19	1,082	+174.346%
2025-04-08	11.5000	12.9300	11.4000	12.9300	+1.174%	44	1,082	+102.630%
2025-04-07	13.2900	13.2900	12.6200	12.7800	-1.541%	15	1,072	+105.008%
2025-04-04	12.6100	13.0300	12.5000	12.9800	+14.664%	80	1,059	+101.849%
2025-04-03	10.8100	11.3200	10.8100	11.3200	+29.817%	28	1,027	+131.449%
2025-04-02	8.6500	8.7200	8.6500	8.7200	-0.909%	12	1,035	+200.459%
2025-04-01	8.8000	8.8000	8.8000	8.8000	-7.368%	20	1,046	+197.727%
2025-03-31	9.5000	9.5000	9.5000	9.5000	+5.205%	2	1,028	+175.789%
2025-03-28	8.8500	9.0300	8.8500	9.0300	+7.500%	232	1,030	+190.144%
2025-03-27	8.4000	8.4000	8.4000	8.4000	+5.000%	1	914	+211.905%
2025-03-26	7.9000	8.0000	7.9000	8.0000	+12.676%	131	913	+227.500%
2025-03-25	7.8500	7.8500	7.1000	7.1000	-14.970%	4	782	+269.014%
2025-03-24	8.4700	8.4700	8.3500	8.3500	-6.704%	9	781	+213.772%
2025-03-21	9.1500	9.1500	8.9500	8.9500	-3.243%	6	784	+192.737%
2025-03-19	9.2000	9.2500	9.2000	9.2500	-2.734%	2	783	+183.243%
2025-03-18	9.6000	9.6000	9.4600	9.5100	+11.228%	69	781	+175.499%
2025-03-17	8.9500	8.9500	7.3000	8.5500	-9.043%	604	718	+206.433%
2025-03-14	9.0000	9.4000	9.0000	9.4000	+1.075%	4	114	+178.723%
2025-03-13	8.2500	9.3000	8.2500	9.3000	+16.541%	42	102	+181.720%
2025-03-12	7.9800	7.9800	7.9800	7.9800	+2.703%	1	102	+228.321%
2025-03-11	7.7000	7.7700	7.7000	7.7700	+14.097%	7	101	+237.194%
2025-03-10	6.8100	6.8100	6.8100	6.8100	+10.552%	2	96	+284.728%
2025-03-06	6.2500	6.2500	6.1600	6.1600	-4.348%	16	110	+325.325%
2025-03-05	6.1200	6.4400	6.1200	6.4400	+6.623%	4	110	+306.832%
2025-03-04	6.0400	6.0400	6.0400	6.0400	+0.499%	5	106	+333.775%
2025-03-03	5.5400	6.0900	5.5400	6.0100	+9.273%	16	101	+335.940%
2025-02-28	5.5000	5.5000	5.5000	5.5000	+6.796%	2	96	+376.364%
2025-02-27	5.1500	5.1500	5.1500	5.1500	+0.980%	1	96	+408.738%
2025-02-26	4.8500	5.1000	4.8500	5.1000	+5.590%	60	95	+413.725%
2025-02-24	4.9000	4.9000	4.8300	4.8300	-6.214%	66	75	+442.443%
2025-02-21	5.0000	5.1500	4.9700	5.1500	+13.938%	78	98	+408.738%
2025-02-20	4.4000	4.6000	4.0000	4.5200	+6.856%	17	68	+479.646%
2025-02-19	4.2000	4.2300	4.2000	4.2300	+5.750%	56	56	+519.385%
2025-02-14	4.0000	4.0000	4.0000	4.0000	0.000%	2	0	+555.000%