Dark

TTD20270115P57.5
TTD Jan 15 2027 57.50 Put (TTD270115P00057500)
option OPRA

EOD

Jul 31, 2026

39.20-0.634%(-0.25)313

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	38.6500	39.2000	38.6500	39.2000	-0.634%	313	104	0.000%
2026-07-30	37.9500	39.4500	37.9500	39.4500	-0.879%	312	104	-0.634%
2026-07-24	39.8000	39.8000	39.8000	39.8000	+0.759%	156	104	-1.508%
2026-07-23	39.5000	39.5000	39.5000	39.5000	+4.636%	156	104	-0.759%
2026-07-20	37.7500	37.7500	37.7500	37.7500	-3.453%	156	104	+3.841%
2026-07-17	40.2000	40.2000	39.1000	39.1000	+3.576%	312	104	+0.256%
2026-07-16	37.1500	37.7500	37.1500	37.7500	+1.533%	312	104	+3.841%
2026-07-10	37.1800	37.1800	37.1800	37.1800	+1.253%	156	104	+5.433%
2026-07-09	38.9000	38.9000	36.7200	36.7200	-4.747%	312	104	+6.754%
2026-07-02	38.0900	38.5500	38.0900	38.5500	+1.581%	158	104	+1.686%
2026-07-01	37.1000	37.9500	37.1000	37.9500	-2.692%	356	104	+3.294%
2026-06-26	38.9900	39.1100	38.6800	39.0000	-3.941%	168	104	+0.513%
2026-06-25	40.6000	40.6000	40.6000	40.6000	+4.828%	160	108	-3.448%
2026-06-11	38.7300	38.7300	38.7300	38.7300	+2.732%	1	116	+1.214%
2026-06-10	37.6500	37.7000	37.6500	37.7000	+3.259%	2	116	+3.979%
2026-05-15	36.5100	36.5100	36.5100	36.5100	-1.723%	2	116	+7.368%
2026-05-13	37.1400	37.1500	37.1400	37.1500	+4.501%	2	114	+5.518%
2026-05-08	35.5500	35.5500	35.5500	35.5500	+6.119%	2	640	+10.267%
2026-05-07	33.5000	33.5000	33.5000	33.5000	+0.299%	1	640	+17.015%
2026-05-04	33.4000	33.4000	33.4000	33.4000	-5.596%	2	641	+17.365%
2026-04-15	35.8600	35.8600	35.3800	35.3800	-7.744%	4	643	+10.797%
2026-04-09	37.4500	38.3500	37.4500	38.3500	+6.027%	2	685	+2.216%
2026-03-27	36.1500	36.1700	36.1500	36.1700	+1.630%	3	711	+8.377%
2026-03-25	35.8900	35.8900	35.5900	35.5900	+8.805%	30	712	+10.143%
2026-03-03	33.6500	33.6500	32.7100	32.7100	-4.524%	5	732	+19.841%
2026-03-02	34.2600	34.2600	34.2600	34.2600	+3.881%	2	737	+14.419%
2026-02-20	33.1000	33.1000	32.9800	32.9800	+2.327%	5	737	+18.860%
2026-02-13	32.2300	32.2300	32.2300	32.2300	+7.577%	1	738	+21.626%
2026-02-10	29.9600	29.9600	29.9600	29.9600	-4.616%	1	738	+30.841%
2026-02-06	31.4100	31.4100	31.4100	31.4100	-1.412%	5	738	+24.801%
2026-02-05	32.0900	32.0900	31.8600	31.8600	+5.918%	10	743	+23.038%
2026-02-03	29.7500	30.0800	29.7500	30.0800	+14.069%	18	744	+30.319%
2026-01-28	26.3700	26.3700	26.3700	26.3700	+6.761%	1	757	+48.654%
2026-01-26	24.6000	24.7000	24.6000	24.7000	+3.869%	20	757	+58.704%
2026-01-16	23.7900	23.7900	23.7800	23.7800	+1.191%	30	734	+64.844%
2026-01-15	23.5000	23.5000	23.5000	23.5000	+2.486%	1	734	+66.809%
2026-01-02	22.9000	22.9500	22.9000	22.9300	-1.164%	5	733	+70.955%
2025-12-31	23.2000	23.2000	23.2000	23.2000	+3.111%	1	732	+68.966%
2025-12-30	22.5900	22.5900	22.5000	22.5000	-2.174%	36	732	+74.222%
2025-12-26	22.9000	23.0000	22.9000	23.0000	-8.875%	2	732	+70.435%
2025-12-15	25.2400	25.2400	25.2400	25.2400	+7.313%	2	732	+55.309%
2025-12-11	23.4700	23.5200	23.4700	23.5200	+6.909%	3	734	+66.667%
2025-12-02	22.0000	22.0000	22.0000	22.0000	-3.720%	2	735	+78.182%
2025-11-25	22.8500	22.8500	22.8500	22.8500	+2.697%	3	737	+71.554%
2025-11-21	22.2500	22.2500	22.2500	22.2500	+2.771%	1	734	+76.180%
2025-11-17	21.6500	21.6500	21.6500	21.6500	+6.388%	14	734	+81.062%
2025-11-10	20.5300	20.5300	20.1500	20.3500	-0.683%	4	734	+92.629%
2025-11-07	21.0900	21.0900	20.4900	20.4900	+9.807%	3	733	+91.313%
2025-11-06	18.6600	18.6600	18.6600	18.6600	+6.629%	1	732	+110.075%
2025-10-30	17.5000	17.5000	17.5000	17.5000	-0.850%	1	731	+124.000%
2025-10-29	17.6500	17.6500	17.6500	17.6500	+9.969%	14	731	+122.096%
2025-10-22	16.0500	16.0500	16.0500	16.0500	+3.951%	5	745	+144.237%
2025-10-09	15.4400	15.4400	15.4400	15.4400	-1.342%	5	750	+153.886%
2025-10-07	14.7500	15.6500	14.7500	15.6500	-0.635%	36	715	+150.479%
2025-10-06	15.9300	15.9300	15.7500	15.7500	-7.353%	34	715	+148.889%
2025-10-02	17.0000	17.0000	17.0000	17.0000	-1.734%	5	714	+130.588%
2025-09-30	17.5400	17.5400	17.3000	17.3000	+0.992%	2	719	+126.590%
2025-09-29	17.0000	17.1300	17.0000	17.1300	-11.013%	5	721	+128.838%
2025-09-23	19.2500	19.2500	19.2500	19.2500	-0.517%	1	720	+103.636%
2025-09-22	19.7000	19.7000	19.3500	19.3500	-1.527%	3	720	+102.584%
2025-09-18	19.6000	19.6500	19.6000	19.6500	+2.344%	2	718	+99.491%
2025-09-17	19.2000	19.2000	19.2000	19.2000	+2.400%	2	716	+104.167%
2025-09-15	18.5500	18.7500	18.5500	18.7500	-3.846%	28	714	+109.067%
2025-09-10	17.2000	19.5000	17.2000	19.5000	+27.618%	4	701	+101.026%
2025-09-08	15.2800	15.2800	15.2800	15.2800	-0.456%	2	703	+156.545%
2025-09-05	15.4000	15.4500	15.3500	15.3500	+7.493%	53	704	+155.375%
2025-09-03	14.2800	14.2800	14.2800	14.2800	-0.902%	1	698	+174.510%
2025-09-02	14.4100	14.4100	14.4100	14.4100	+3.669%	1	699	+172.033%
2025-08-29	13.9100	13.9100	13.9000	13.9000	-4.467%	3	695	+182.014%
2025-08-13	14.5000	14.5500	14.5000	14.5500	+5.818%	17	695	+169.416%
2025-08-11	13.4000	13.7500	13.4000	13.7500	-0.362%	41	678	+185.091%
2025-08-08	13.4000	14.7700	13.4000	13.8000	+139.168%	165	637	+184.058%
2025-08-04	5.7700	5.7700	5.7700	5.7700	-14.519%	1	472	+579.376%
2025-08-01	6.7500	6.7500	6.7500	6.7500	0.000%	1	473	+480.741%
2025-07-24	6.6000	6.7500	6.6000	6.7500	-1.460%	16	474	+480.741%
2025-07-23	6.8500	6.8500	6.8500	6.8500	-4.861%	1	474	+472.263%
2025-07-22	7.2000	7.2000	7.2000	7.2000	-4.762%	1	474	+444.444%
2025-07-18	7.5600	7.5600	7.5600	7.5600	+6.780%	1	474	+418.519%
2025-07-17	7.0800	7.0800	7.0800	7.0800	-4.582%	1	473	+453.672%
2025-07-16	7.4200	7.4200	7.4200	7.4200	+4.507%	2	474	+428.302%
2025-07-15	7.1000	7.1000	7.1000	7.1000	-17.442%	1	472	+452.113%
2025-07-09	8.6700	8.6700	8.6000	8.6000	-1.714%	17	471	+355.814%
2025-07-03	8.7500	8.7600	8.7500	8.7500	-5.914%	82	372	+348.000%
2025-07-02	9.3000	9.3000	9.3000	9.3000	+2.762%	24	372	+321.505%
2025-07-01	9.0500	9.0500	9.0500	9.0500	-0.659%	1	372	+333.149%
2025-06-05	9.1100	9.1100	9.1100	9.1100	+2.360%	2	373	+330.296%
2025-05-19	8.9000	8.9000	8.9000	8.9000	+1.136%	10	371	+340.449%
2025-05-16	8.8000	8.8000	8.8000	8.8000	+4.762%	24	361	+345.455%
2025-05-12	8.7400	8.7400	8.4000	8.4000	-16.501%	13	349	+366.667%
2025-05-09	10.2400	10.2400	10.0600	10.0600	-32.978%	6	345	+289.662%
2025-05-08	15.4500	15.4600	14.8500	15.0100	-13.137%	50	342	+161.159%
2025-05-01	17.2800	17.2800	17.2800	17.2800	-0.633%	1	342	+126.852%
2025-04-28	17.3200	17.3900	17.3200	17.3900	+3.389%	2	342	+125.417%
2025-04-25	16.8200	16.8200	16.8200	16.8200	-2.095%	2	342	+133.056%
2025-04-24	17.4500	17.4500	17.1800	17.1800	-0.866%	4	342	+128.172%
2025-04-23	17.3300	17.3300	17.3300	17.3300	-5.559%	1	340	+126.197%
2025-04-17	18.3500	18.3500	18.3500	18.3500	-3.166%	1	340	+113.624%
2025-04-16	18.8500	18.9500	18.8500	18.9500	+3.270%	356	340	+106.860%
2025-04-11	18.3500	18.3500	18.3500	18.3500	-10.225%	2	43	+113.624%
2025-04-07	20.4400	20.4400	20.4400	20.4400	+8.723%	1	42	+91.781%
2025-04-03	18.8000	18.8000	18.8000	18.8000	+24.503%	1	41	+108.511%
2025-04-02	15.1500	15.1500	15.1000	15.1000	-2.894%	4	40	+159.603%
2025-03-28	15.3200	15.5500	15.3200	15.5500	+5.639%	4	36	+152.090%
2025-03-27	14.1900	14.7200	14.1900	14.7200	+4.620%	3	35	+166.304%
2025-03-26	14.0700	14.0700	14.0700	14.0700	+5.869%	1	32	+178.607%
2025-03-25	13.6000	13.6000	13.2900	13.2900	-9.837%	2	32	+194.959%
2025-03-24	14.8200	14.8200	14.7000	14.7400	-2.449%	7	32	+165.943%
2025-03-20	14.9300	15.1100	14.9300	15.1100	-3.327%	4	27	+159.431%
2025-03-19	15.7100	15.7100	15.6300	15.6300	-5.843%	2	23	+150.800%
2025-03-18	16.2100	16.8700	16.2100	16.6000	+10.814%	12	21	+136.145%
2025-03-17	14.9800	14.9800	14.9800	14.9800	-8.098%	1	9	+161.682%
2025-03-14	15.4600	16.3000	15.4600	16.3000	+7.947%	10	8	+140.491%
2025-03-13	14.7000	15.1000	14.7000	15.1000	+5.816%	3	2	+159.603%
2025-03-12	14.3000	14.3000	14.2700	14.2700	+3.032%	2	2	+174.702%
2025-03-11	13.8500	13.8500	13.8500	13.8500	0.000%	1	1	+183.032%