Dark

TTD20270115P47.5
TTD Jan 15 2027 47.50 Put (TTD270115P00047500)
option OPRA

Inactive

Jul 28, 2026

28.92-5.951%(-1.83)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	28.9200	28.9200	28.9200	28.9200	-5.951%	1	383	0.000%
2026-07-23	30.7500	30.7500	30.7500	30.7500	+2.912%	1	393	-5.951%
2026-06-25	29.8800	29.8800	29.8800	29.8800	+1.391%	4	393	-3.213%
2026-06-24	29.4700	29.4700	29.4700	29.4700	+0.477%	1	1,394	-1.866%
2026-06-22	29.3300	29.3300	29.3300	29.3300	-0.238%	3	1,394	-1.398%
2026-06-18	29.1800	29.4000	29.1800	29.4000	+3.521%	3	1,396	-1.633%
2026-06-12	28.4000	28.4000	28.4000	28.4000	-0.699%	5	1,396	+1.831%
2026-06-11	28.6000	28.6000	28.6000	28.6000	+3.100%	1	1,396	+1.119%
2026-06-10	27.7400	27.7400	27.7400	27.7400	+8.784%	1	1,397	+4.254%
2026-05-22	25.5000	25.5000	25.5000	25.5000	-2.336%	1	1,397	+13.412%
2026-05-19	26.1100	26.1100	26.1100	26.1100	+5.709%	1	1,397	+10.762%
2026-04-24	24.7000	24.7000	24.7000	24.7000	-2.985%	5	1,398	+17.085%
2026-04-23	25.4600	25.4600	25.4600	25.4600	-3.378%	1	1,403	+13.590%
2026-04-15	26.3500	26.3500	26.3500	26.3500	-5.318%	1	1,402	+9.753%
2026-04-09	27.8300	27.8300	27.8300	27.8300	+3.650%	5	1,402	+3.917%
2026-04-08	26.8000	26.8500	26.7000	26.8500	+1.474%	97	1,407	+7.709%
2026-04-07	26.4600	26.4600	26.4600	26.4600	+2.123%	2	1,410	+9.297%
2026-03-26	25.9100	25.9100	25.9100	25.9100	-0.537%	1	1,412	+11.617%
2026-03-25	26.0500	26.0500	26.0500	26.0500	+15.675%	5	1,412	+11.017%
2026-03-17	22.5200	22.5200	22.5200	22.5200	+7.340%	1	1,412	+28.419%
2026-03-10	20.9800	20.9800	20.9800	20.9800	-6.673%	9	1,412	+37.846%
2026-02-13	22.4800	22.4800	22.4800	22.4800	+3.025%	4	1,408	+28.648%
2026-02-11	21.8200	21.8200	21.8200	21.8200	-2.371%	1	1,408	+32.539%
2026-02-06	22.3400	22.3500	22.3400	22.3500	+1.407%	3	1,409	+29.396%
2026-02-05	22.0400	22.0400	22.0400	22.0400	+5.962%	2	1,411	+31.216%
2026-02-03	20.8000	20.8000	20.8000	20.8000	+15.363%	5	1,411	+39.038%
2026-01-27	18.2000	18.2000	17.6800	18.0300	+6.686%	410	1,106	+60.399%
2026-01-26	16.9000	16.9000	16.9000	16.9000	+14.266%	2	1,123	+71.124%
2026-01-08	14.7900	14.7900	14.7900	14.7900	+3.427%	2	1,121	+95.538%
2026-01-05	14.1600	14.3000	14.1600	14.3000	-5.235%	3	1,103	+102.238%
2025-12-31	15.0500	15.0900	15.0500	15.0900	+0.533%	16	1,103	+91.650%
2025-12-29	14.8500	15.0100	14.8500	15.0100	-4.028%	10	1,103	+92.672%
2025-12-24	15.6400	15.6400	15.6400	15.6400	-0.128%	1	1,105	+84.910%
2025-12-23	15.6600	15.6600	15.6600	15.6600	-1.199%	1	1,105	+84.674%
2025-12-19	15.8500	15.8500	15.8500	15.8500	-1.553%	300	1,106	+82.461%
2025-12-11	16.1000	16.1000	16.1000	16.1000	+5.366%	1	806	+79.627%
2025-12-01	15.2800	15.2800	15.2800	15.2800	+1.528%	1	805	+89.267%
2025-11-21	15.0500	15.0500	15.0500	15.0500	+1.347%	18	804	+92.159%
2025-11-19	14.8500	15.0000	14.8500	14.8500	+9.191%	72	786	+94.747%
2025-11-12	13.6000	13.6000	13.6000	13.6000	+0.741%	1	716	+112.647%
2025-11-07	12.9500	13.5000	12.9500	13.5000	+9.756%	2	717	+114.222%
2025-11-06	12.3000	12.3000	12.3000	12.3000	+0.820%	6	717	+135.122%
2025-11-05	12.2000	12.2000	12.2000	12.2000	+6.364%	1	723	+137.049%
2025-11-03	11.4700	11.4700	11.4700	11.4700	+12.451%	1	723	+152.136%
2025-10-28	10.2000	10.2000	10.2000	10.2000	-6.422%	10	723	+183.529%
2025-10-24	10.9000	10.9000	10.9000	10.9000	+6.654%	4	733	+165.321%
2025-10-22	10.3500	10.3500	10.2200	10.2200	+1.692%	6	737	+182.975%
2025-10-21	10.0000	10.0500	10.0000	10.0500	-10.667%	107	743	+187.761%
2025-10-17	11.2500	11.2500	11.2500	11.2500	+5.337%	50	722	+157.067%
2025-10-13	10.6800	10.6800	10.6800	10.6800	+0.755%	7	759	+170.787%
2025-10-10	10.5900	10.6000	10.5900	10.6000	+9.845%	2	766	+172.830%
2025-10-08	9.7600	9.7600	9.6500	9.6500	-4.076%	52	768	+199.689%
2025-10-06	10.0600	10.0600	10.0600	10.0600	-6.419%	1	801	+187.475%
2025-10-03	10.6500	10.7500	10.6500	10.7500	+0.467%	12	800	+169.023%
2025-10-02	10.7000	10.7000	10.7000	10.7000	-5.727%	2	788	+170.280%
2025-10-01	11.3500	11.3500	11.3500	11.3500	+1.339%	15	786	+154.802%
2025-09-29	11.5500	11.6000	11.2000	11.2000	-6.511%	87	786	+158.214%
2025-09-26	12.3200	12.3500	11.9000	11.9800	-1.964%	43	801	+141.402%
2025-09-25	12.2200	12.2200	12.2200	12.2200	-1.053%	1	769	+136.661%
2025-09-23	12.6700	12.7000	12.3500	12.3500	-3.137%	3	768	+134.170%
2025-09-22	13.4100	13.4100	12.7500	12.7500	-6.043%	8	767	+126.824%
2025-09-19	13.5000	13.6000	13.5000	13.5700	+2.415%	18	762	+113.117%
2025-09-18	12.9800	13.2500	12.9800	13.2500	+4.331%	12	773	+118.264%
2025-09-16	13.2000	13.2000	12.4000	12.7000	+4.184%	4	762	+127.717%
2025-09-15	12.1900	12.1900	12.1900	12.1900	-1.135%	5	760	+137.244%
2025-09-12	12.1000	12.3300	12.1000	12.3300	+1.985%	103	760	+134.550%
2025-09-11	11.2000	12.0900	11.2000	12.0900	+0.750%	37	668	+139.206%
2025-09-10	10.1000	12.0000	10.1000	12.0000	+31.291%	198	652	+141.000%
2025-09-09	9.5900	9.5900	9.1400	9.1400	-5.187%	49	573	+216.411%
2025-09-08	9.6000	9.6400	9.6000	9.6400	+0.417%	11	525	+200.000%
2025-09-05	9.6000	9.6000	9.6000	9.6000	+10.472%	1	525	+201.250%
2025-09-03	8.6900	8.6900	8.6900	8.6900	+4.072%	1	525	+232.796%
2025-08-28	8.4700	8.4700	8.3500	8.3500	-9.140%	3	526	+246.347%
2025-08-27	9.1900	9.1900	9.1900	9.1900	-1.606%	1	523	+214.690%
2025-08-26	9.3400	9.3400	9.3400	9.3400	+4.358%	1	524	+209.636%
2025-08-22	8.9000	8.9500	8.9000	8.9500	-4.073%	5	523	+223.128%
2025-08-20	9.5300	9.5300	9.1000	9.3300	+1.967%	4	527	+209.968%
2025-08-19	9.1500	9.1500	9.1500	9.1500	-2.139%	1	524	+216.066%
2025-08-15	9.3500	9.3500	9.3500	9.3500	-6.500%	1	523	+209.305%
2025-08-14	10.0000	10.0000	10.0000	10.0000	+19.760%	1	522	+189.200%
2025-08-11	8.9000	8.9000	8.3100	8.3500	-10.695%	13	521	+246.347%
2025-08-08	8.1000	9.3500	8.1000	9.3500	+148.670%	123	513	+209.305%
2025-08-05	3.6400	3.7800	3.6400	3.7600	+12.239%	11	407	+669.149%
2025-08-04	3.3500	3.3500	3.3500	3.3500	-14.758%	2	397	+763.284%
2025-08-01	3.9300	3.9300	3.9300	3.9300	+7.671%	1	399	+635.878%
2025-07-31	3.6500	3.6500	3.6500	3.6500	-3.694%	1	400	+692.329%
2025-07-30	3.8500	3.8500	3.7900	3.7900	+9.855%	3	401	+663.061%
2025-07-28	3.3200	3.4500	3.3200	3.4500	-11.538%	3	406	+738.261%
2025-07-24	3.9000	3.9000	3.9000	3.9000	-13.140%	1	403	+641.538%
2025-07-16	4.4200	4.4900	4.4200	4.4900	-11.961%	2	402	+544.098%
2025-07-10	5.1000	5.1000	5.1000	5.1000	-2.857%	1	402	+467.059%
2025-07-09	5.2500	5.2500	5.2500	5.2500	-5.405%	10	403	+450.857%
2025-07-08	5.5500	5.5500	5.5500	5.5500	-18.382%	4	393	+421.081%
2025-06-13	6.8000	6.8000	6.8000	6.8000	+5.100%	20	396	+325.294%
2025-06-12	6.4700	6.4700	6.4700	6.4700	+10.598%	1	386	+346.986%
2025-05-27	5.9000	5.9000	5.8500	5.8500	-5.645%	3	387	+394.359%
2025-05-23	6.2000	6.2000	6.2000	6.2000	-8.148%	2	391	+366.452%
2025-05-09	7.9000	7.9000	6.0200	6.7500	-32.229%	18	391	+328.444%
2025-05-08	10.4800	10.6700	9.9600	9.9600	-9.207%	68	398	+190.361%
2025-05-07	10.9700	10.9700	10.9700	10.9700	-7.426%	9	364	+163.628%
2025-05-05	11.8500	11.8500	11.8500	11.8500	+2.597%	1	364	+144.051%
2025-04-28	11.3100	11.6500	11.3000	11.5500	+1.762%	7	365	+150.390%
2025-04-25	11.3500	11.3500	11.3500	11.3500	-2.575%	2	362	+154.802%
2025-04-24	11.7000	11.7000	11.6500	11.6500	-0.427%	11	361	+148.240%
2025-04-23	11.7000	11.7000	11.7000	11.7000	-10.482%	4	362	+147.179%
2025-04-22	13.0400	13.0700	12.9500	13.0700	-2.171%	12	362	+121.270%
2025-04-21	13.3600	13.3700	13.3600	13.3600	+6.032%	6	351	+116.467%
2025-04-17	12.5500	12.6500	12.5500	12.6000	+1.205%	182	259	+129.524%
2025-04-16	12.7500	12.7500	12.4500	12.4500	-2.353%	4	259	+132.289%
2025-04-15	13.1300	13.1300	12.7500	12.7500	+5.809%	6	257	+126.824%
2025-04-14	12.0500	12.0500	12.0500	12.0500	-4.061%	1	252	+140.000%
2025-04-11	12.5600	12.5600	12.5600	12.5600	+16.837%	2	251	+130.255%
2025-04-09	13.7500	13.7500	10.7500	10.7500	-20.370%	34	251	+169.023%
2025-04-08	12.9000	13.5000	12.6500	13.5000	-5.197%	23	229	+114.222%
2025-04-07	15.8000	15.8000	14.2000	14.2400	+2.079%	153	232	+103.090%
2025-04-04	13.3500	14.0500	13.3500	13.9500	+10.016%	334	362	+107.312%
2025-04-03	12.0000	12.6900	12.0000	12.6800	+28.081%	28	201	+128.076%
2025-04-02	9.9500	9.9500	9.8500	9.9000	-7.477%	5	186	+192.121%
2025-03-31	10.5700	10.7000	10.5700	10.7000	+4.902%	3	186	+170.280%
2025-03-28	10.2000	10.2000	10.2000	10.2000	+20.710%	2	184	+183.529%
2025-03-25	8.8000	8.8000	8.3200	8.4500	-17.157%	11	184	+242.249%
2025-03-20	10.2000	10.2000	10.2000	10.2000	-5.991%	1	178	+183.529%
2025-03-19	10.8500	10.8500	10.8500	10.8500	-0.459%	1	179	+166.544%
2025-03-18	10.7300	10.9000	10.7300	10.9000	+6.758%	3	180	+165.321%
2025-03-17	10.4800	10.4800	10.2000	10.2100	-4.401%	12	177	+183.252%
2025-03-14	10.6800	10.6800	10.6800	10.6800	+4.195%	2	166	+170.787%
2025-03-13	10.2500	10.2500	10.2500	10.2500	+13.889%	50	116	+182.146%
2025-03-11	9.0000	9.0000	9.0000	9.0000	+9.890%	1	116	+221.333%
2025-03-10	8.1900	8.1900	8.1900	8.1900	+7.059%	2	115	+253.114%
2025-03-07	7.3100	7.6500	7.3100	7.6500	+17.692%	182	115	+278.039%
2025-03-03	6.5000	6.5000	6.5000	6.5000	+16.279%	4	34	+344.923%
2025-02-26	5.5900	5.5900	5.5900	5.5900	+2.569%	1	32	+417.352%
2025-02-25	5.6500	5.7700	5.4500	5.4500	-6.034%	27	32	+430.642%
2025-02-24	5.8000	5.8000	5.8000	5.8000	+30.337%	6	28	+398.621%
2025-02-20	4.8500	5.3600	4.4500	4.4500	-7.292%	26	28	+549.888%
2025-02-18	4.8900	4.8900	4.8000	4.8000	0.000%	3	3	+502.500%