Dark

TTD20270115P65
TTD Jan 15 2027 65.00 Put (TTD270115P00065000)
option OPRA

Inactive

Jun 17, 2026

46.47+1.132%(+0.52)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-17	46.4700	46.4700	46.4700	46.4700	+1.132%	3	2	0.000%
2026-06-16	45.9500	45.9500	45.9500	45.9500	+0.547%	2	2	+1.132%
2026-06-15	45.7000	45.7000	45.7000	45.7000	-1.509%	2	2	+1.685%
2026-06-12	46.4000	46.4000	46.4000	46.4000	-0.108%	2	2	+0.151%
2026-06-11	46.4500	46.4500	46.4500	46.4500	+3.039%	2	2	+0.043%
2026-06-10	45.0500	45.0800	45.0500	45.0800	+0.022%	2	2	+3.083%
2026-06-09	45.0700	45.0700	45.0700	45.0700	+1.395%	2	2	+3.106%
2026-06-05	44.4500	44.4500	44.4500	44.4500	+1.184%	1	2	+4.544%
2026-06-04	43.9300	43.9300	43.9300	43.9300	+2.712%	2	1	+5.782%
2026-06-01	42.7700	42.7700	42.7700	42.7700	-1.087%	2	2	+8.651%
2026-05-29	43.2400	43.2400	43.2400	43.2400	-0.826%	2	300	+7.470%
2026-05-28	43.6000	43.6000	43.6000	43.6000	+3.810%	2	300	+6.583%
2026-05-27	42.0000	42.0000	42.0000	42.0000	-1.869%	2	300	+10.643%
2026-05-26	42.6500	42.8000	42.6500	42.8000	+0.234%	3	300	+8.575%
2026-05-22	42.8500	42.8500	42.7000	42.7000	-3.394%	3	300	+8.829%
2026-05-21	44.2000	44.2000	44.2000	44.2000	-0.113%	1	300	+5.136%
2026-05-15	44.2500	44.2500	44.2500	44.2500	-1.557%	2	300	+5.017%
2026-05-14	44.9500	44.9500	44.9500	44.9500	+0.111%	300	300	+3.382%
2026-05-13	44.8000	44.9000	44.8000	44.9000	+7.391%	4	342	+3.497%
2026-04-17	41.8100	41.8100	41.8100	41.8100	-4.106%	1	342	+11.146%
2026-03-27	43.6000	43.6000	43.6000	43.6000	+2.108%	10	342	+6.583%
2026-03-25	42.7000	42.7000	42.7000	42.7000	+3.290%	5	470	+8.829%
2026-03-18	41.3400	41.3400	41.3400	41.3400	+9.947%	24	724	+12.409%
2026-03-17	37.6000	37.6000	37.6000	37.6000	-2.032%	33	729	+23.590%
2026-03-12	37.8700	38.4000	37.8700	38.3800	+13.115%	3	733	+21.079%
2026-03-05	33.9300	33.9300	33.9300	33.9300	-17.445%	1	732	+36.958%
2026-03-03	41.1000	41.1000	41.1000	41.1000	+1.356%	25	732	+13.066%
2026-03-02	41.5000	41.5000	40.5500	40.5500	+0.123%	40	707	+14.599%
2026-02-27	42.0000	42.0500	40.5000	40.5000	-2.714%	36	714	+14.741%
2026-02-26	43.0600	43.0600	41.6300	41.6300	+1.290%	3	1,253	+11.626%
2026-02-23	40.6000	41.1000	40.6000	41.1000	+2.750%	3	1,980	+13.066%
2026-02-19	40.0000	40.0000	39.8000	40.0000	+0.578%	3	1,977	+16.175%
2026-02-18	39.7700	39.7700	39.7700	39.7700	-0.326%	5	1,974	+16.847%
2026-02-17	39.4500	39.9000	39.4500	39.9000	+1.269%	6	1,979	+16.466%
2026-02-13	39.4000	39.4000	39.3000	39.4000	+0.254%	3	1,974	+17.944%
2026-02-12	39.3000	39.3000	39.3000	39.3000	+3.530%	1	1,974	+18.244%
2026-02-05	37.9600	37.9600	37.9600	37.9600	-1.223%	1	1,973	+22.418%
2026-02-04	38.5000	38.7500	38.4300	38.4300	+0.078%	12	1,974	+20.921%
2026-02-03	37.2000	38.6000	36.8900	38.4000	+18.885%	18	1,971	+21.016%
2026-01-26	32.3000	32.3000	32.3000	32.3000	+3.592%	1	1,979	+43.870%
2026-01-21	31.1800	31.1800	31.1800	31.1800	-1.267%	1	1,978	+49.038%
2026-01-20	31.4000	31.7000	31.4000	31.5800	+11.472%	4	1,977	+47.150%
2026-01-07	28.3300	28.3300	28.3300	28.3300	-3.377%	1	1,975	+64.031%
2026-01-02	29.3200	29.3200	29.3200	29.3200	+0.825%	2	1,976	+58.492%
2025-12-31	29.0000	29.0800	29.0000	29.0800	+0.345%	11	1,989	+59.801%
2025-12-29	28.9800	28.9800	28.9800	28.9800	-2.849%	1	1,989	+60.352%
2025-12-23	29.8300	29.8300	29.8300	29.8300	+0.269%	50	1,990	+55.783%
2025-12-22	29.7500	29.7500	29.7500	29.7500	-1.327%	2	1,940	+56.202%
2025-12-19	30.1500	30.1500	30.1500	30.1500	-3.055%	1	1,942	+54.129%
2025-12-15	30.6000	31.1000	30.6000	31.1000	+2.640%	7	1,941	+49.421%
2025-12-11	29.6000	30.3000	29.6000	30.3000	+5.575%	2	1,944	+53.366%
2025-11-28	28.7000	28.7000	28.7000	28.7000	-0.692%	5	1,942	+61.916%
2025-11-20	27.8000	28.9000	27.8000	28.9000	+2.301%	6	1,937	+60.796%
2025-11-19	28.1000	28.2500	28.0600	28.2500	-0.177%	26	1,931	+64.496%
2025-11-18	28.3000	28.3000	28.3000	28.3000	+0.712%	7	1,931	+64.205%
2025-11-17	27.5000	28.1000	27.5000	28.1000	+3.690%	9	1,931	+65.374%
2025-11-14	27.1000	27.1000	27.1000	27.1000	+4.472%	1	1,929	+71.476%
2025-11-13	25.9400	25.9400	25.9400	25.9400	+1.328%	1	1,928	+79.144%
2025-11-12	25.6000	25.6000	25.6000	25.6000	-1.803%	12	1,941	+81.523%
2025-11-10	26.5000	26.5000	26.0700	26.0700	+0.269%	2	1,941	+78.251%
2025-11-07	26.0000	26.0000	26.0000	26.0000	+8.333%	5	1,941	+78.731%
2025-11-06	24.0000	24.0000	24.0000	24.0000	+0.083%	2	1,936	+93.625%
2025-11-04	23.9800	23.9800	23.9800	23.9800	+2.830%	10	1,938	+93.786%
2025-11-03	23.3200	23.3200	23.3200	23.3200	+1.391%	1	1,947	+99.271%
2025-10-30	22.5500	23.0000	22.5000	23.0000	+8.491%	3	1,947	+102.043%
2025-10-27	21.2000	21.2000	21.2000	21.2000	+1.097%	1	1,946	+119.198%
2025-10-22	20.9700	20.9700	20.9700	20.9700	-6.800%	2	1,946	+121.602%
2025-10-16	22.5000	22.5000	22.5000	22.5000	+8.173%	1	1,948	+106.533%
2025-10-06	20.9000	20.9000	20.8000	20.8000	-4.368%	6	1,947	+123.413%
2025-10-03	21.8000	21.9000	21.7500	21.7500	-4.396%	17	1,948	+113.655%
2025-10-01	22.7500	22.7500	22.7500	22.7500	+1.021%	1	1,945	+104.264%
2025-09-30	22.5200	22.5200	22.5200	22.5200	-0.133%	2	1,944	+106.350%
2025-09-29	22.5000	22.5500	22.5000	22.5500	-7.240%	10	1,943	+106.075%
2025-09-23	24.3100	24.3100	24.3100	24.3100	-6.679%	1	1,943	+91.156%
2025-09-19	26.2000	26.2000	26.0000	26.0500	+5.894%	3	1,942	+78.388%
2025-09-18	24.6000	24.6000	24.6000	24.6000	-1.006%	1	1,941	+88.902%
2025-09-17	24.6000	24.8500	24.6000	24.8500	+0.363%	31	1,940	+87.002%
2025-09-16	25.5000	25.5000	24.7600	24.7600	+1.268%	7	1,969	+87.682%
2025-09-12	24.4500	24.4500	24.4500	24.4500	+1.242%	1	1,968	+90.061%
2025-09-11	24.1500	24.1500	24.1500	24.1500	+1.471%	1	1,967	+92.422%
2025-09-10	20.8000	23.8000	20.8000	23.8000	+20.202%	20	1,967	+95.252%
2025-09-09	20.0000	20.0000	19.8000	19.8000	-3.462%	16	1,965	+134.697%
2025-09-08	20.5000	20.5100	20.5000	20.5100	+9.679%	5	1,965	+126.572%
2025-09-02	18.7000	18.7000	18.7000	18.7000	-0.320%	1	1,960	+148.503%
2025-08-29	18.7600	18.7600	18.7600	18.7600	+1.957%	1	1,962	+147.708%
2025-08-28	19.1500	19.1500	18.4000	18.4000	-7.769%	2	1,962	+152.554%
2025-08-20	20.0600	20.0600	19.9500	19.9500	+0.251%	3	1,963	+132.932%
2025-08-19	19.4500	19.9000	19.4500	19.9000	+6.303%	3	1,962	+133.518%
2025-08-18	19.2000	19.4000	18.7200	18.7200	-10.345%	3	1,964	+148.237%
2025-08-14	20.7500	20.9900	20.6500	20.8800	+8.299%	75	1,961	+122.557%
2025-08-12	19.5000	19.5000	19.2800	19.2800	+3.656%	32	1,959	+141.027%
2025-08-11	19.0800	19.0800	18.3000	18.6000	-2.362%	29	1,929	+149.839%
2025-08-08	18.0100	19.6500	18.0100	19.0500	+129.518%	146	1,926	+143.937%
2025-08-07	8.3000	8.3000	8.3000	8.3000	-0.599%	1	1,918	+459.880%
2025-08-06	8.3500	8.3500	8.3500	8.3500	-4.353%	1	1,917	+456.527%
2025-08-05	8.5000	9.1500	8.5000	8.7300	+6.463%	25	1,918	+432.302%
2025-08-04	8.1500	8.2000	8.1500	8.2000	-9.890%	11	1,916	+466.707%
2025-08-01	9.1000	9.1000	9.1000	9.1000	+7.692%	30	1,907	+410.659%
2025-07-31	8.4800	8.4800	8.3800	8.4500	-7.852%	3	1,877	+449.941%
2025-07-29	9.1700	9.1700	9.1700	9.1700	+9.689%	1	1,877	+406.761%
2025-07-28	8.3800	8.3800	8.3600	8.3600	-5.000%	2	1,876	+455.861%
2025-07-25	8.8000	8.8000	8.8000	8.8000	-5.882%	1	1,878	+428.068%
2025-07-24	9.3600	9.3600	9.3500	9.3500	+0.538%	45	1,877	+397.005%
2025-07-23	9.3000	9.3000	9.3000	9.3000	-5.295%	19	1,922	+399.677%
2025-07-21	10.0500	10.0500	9.8200	9.8200	-5.212%	160	1,922	+373.218%
2025-07-18	10.4300	10.4300	10.3000	10.3600	+3.085%	20	1,855	+348.552%
2025-07-17	10.0500	10.0500	10.0500	10.0500	+2.551%	20	1,835	+362.388%
2025-07-15	9.8400	10.3500	9.7600	9.8000	-14.783%	17	1,815	+374.184%
2025-07-14	11.2200	11.5000	11.1000	11.5000	+0.701%	60	1,825	+304.087%
2025-07-10	11.4500	11.4500	11.4200	11.4200	-2.809%	2	1,765	+306.918%
2025-07-09	11.7400	11.7500	11.7400	11.7500	-4.082%	6	1,765	+295.489%
2025-07-08	12.2500	12.2500	12.2500	12.2500	+2.941%	1	1,767	+279.347%
2025-07-03	11.9000	11.9000	11.9000	11.9000	-4.418%	1	1,765	+290.504%
2025-07-02	12.4500	12.5500	12.4000	12.4500	-3.188%	787	1,765	+273.253%
2025-06-30	12.9000	12.9000	12.8600	12.8600	-9.309%	3	1,342	+261.353%
2025-06-26	15.0500	15.0500	14.1800	14.1800	-1.528%	4	1,340	+227.715%
2025-06-20	14.4000	14.4000	14.4000	14.4000	+0.699%	2	1,337	+222.708%
2025-06-17	14.3000	14.3000	14.3000	14.3000	+4.993%	1	1,336	+224.965%
2025-06-16	13.6500	13.6500	13.6200	13.6200	-2.714%	2	1,335	+241.189%
2025-06-13	14.0500	14.0500	14.0000	14.0000	+4.478%	720	1,335	+231.929%
2025-06-09	13.4000	13.4000	13.4000	13.4000	+9.836%	10	1,111	+246.791%
2025-06-04	12.2000	12.2000	12.2000	12.2000	-3.937%	2	1,099	+280.902%
2025-06-03	12.7000	12.7000	12.7000	12.7000	0.000%	3	1,099	+265.906%
2025-06-02	12.7000	12.7000	12.7000	12.7000	+2.502%	400	1,096	+265.906%
2025-05-29	12.3900	12.3900	12.3900	12.3900	-6.136%	1	746	+275.061%
2025-05-23	13.2000	13.2000	13.2000	13.2000	+3.125%	2	744	+252.045%
2025-05-22	12.8000	12.8000	12.8000	12.8000	-0.389%	5	744	+263.047%
2025-05-21	12.8500	12.8500	12.8500	12.8500	+7.621%	45	744	+261.634%
2025-05-20	11.9400	11.9400	11.9400	11.9400	-3.320%	10	744	+289.196%
2025-05-15	12.3400	12.3500	12.3400	12.3500	+9.680%	10	744	+276.275%
2025-05-12	12.0000	12.2000	11.2600	11.2600	-22.345%	27	746	+312.700%
2025-05-09	14.4400	14.5000	13.0000	14.5000	-23.684%	112	758	+220.483%
2025-05-08	20.0000	20.0000	19.0000	19.0000	-16.849%	115	782	+144.579%
2025-04-30	22.9000	22.9000	22.8400	22.8500	+5.787%	310	832	+103.370%
2025-04-28	21.0500	21.6000	21.0500	21.6000	-0.461%	102	606	+115.139%
2025-04-24	21.7000	21.7000	21.7000	21.7000	-12.851%	5	532	+114.147%
2025-04-21	24.9000	24.9000	24.9000	24.9000	+12.162%	1	532	+86.627%
2025-04-09	22.2000	22.2000	22.2000	22.2000	-20.316%	1	532	+109.324%
2025-04-07	27.8600	27.8600	27.8600	27.8600	+7.360%	1	532	+66.798%
2025-04-04	25.7000	26.0000	25.3000	25.9500	+9.725%	182	533	+79.075%
2025-04-03	22.7500	23.8000	22.7500	23.6500	+18.844%	22	686	+96.490%
2025-04-01	19.9000	19.9000	19.9000	19.9000	-4.189%	1	665	+133.518%
2025-03-31	21.0000	21.1000	20.7600	20.7700	+2.822%	71	665	+123.736%
2025-03-28	20.2000	20.2000	20.2000	20.2000	+14.318%	2	596	+130.050%
2025-03-25	17.6700	17.6700	17.6700	17.6700	-11.870%	1	595	+162.988%
2025-03-21	20.6000	20.6000	20.0000	20.0500	+2.296%	8	595	+131.771%
2025-03-20	19.7400	19.7400	19.6000	19.6000	-4.576%	2	592	+137.092%
2025-03-19	20.5400	20.5400	20.5400	20.5400	+4.582%	1	591	+126.241%
2025-03-17	20.2000	20.2000	19.6400	19.6400	-5.668%	16	590	+136.609%
2025-03-14	20.8200	20.8200	20.8200	20.8200	+1.166%	2	584	+123.199%
2025-03-13	19.6900	20.5800	19.6900	20.5800	+12.275%	3	582	+125.802%
2025-03-12	18.0000	18.3400	18.0000	18.3300	-0.919%	15	582	+153.519%
2025-03-11	17.9000	18.5000	17.9000	18.5000	+2.436%	3	582	+151.189%
2025-03-10	16.2000	18.0600	16.2000	18.0600	+11.827%	19	579	+157.309%
2025-03-07	16.6000	16.6000	16.1500	16.1500	+1.893%	40	586	+187.740%
2025-03-06	16.1500	16.1500	15.8500	15.8500	+2.722%	51	547	+193.186%
2025-03-05	15.3000	15.6000	15.2000	15.4300	-2.342%	28	547	+201.167%
2025-03-04	15.8000	15.8000	15.6200	15.8000	+4.428%	21	547	+194.114%
2025-03-03	13.6500	15.1300	13.6500	15.1300	+8.071%	310	534	+207.138%
2025-02-28	13.4000	14.0000	13.4000	14.0000	+13.086%	6	229	+231.929%
2025-02-27	12.3800	12.3800	12.3800	12.3800	-4.402%	1	226	+275.363%
2025-02-26	12.5000	12.9500	12.5000	12.9500	+1.648%	3	226	+258.842%
2025-02-25	12.7000	12.7400	12.7000	12.7400	-1.087%	4	230	+264.757%
2025-02-24	13.4500	13.4500	12.8800	12.8800	-3.303%	2	230	+260.792%
2025-02-21	11.9300	13.3200	11.9300	13.3200	+11.093%	22	229	+248.874%
2025-02-20	11.3000	12.0000	11.3000	11.9900	+7.054%	28	236	+287.573%
2025-02-19	10.9000	11.2100	10.9000	11.2000	+1.818%	15	210	+314.911%
2025-02-18	11.1000	11.1000	10.6400	11.0000	+5.364%	4	209	+322.455%
2025-02-14	10.3300	10.6500	10.3300	10.4400	+0.870%	22	204	+345.115%
2025-02-13	8.2200	10.4900	8.2200	10.3500	+140.698%	220	204	+348.986%
2025-02-12	4.3000	4.3000	4.3000	4.3000	+10.256%	3	15	+980.698%
2025-01-21	3.9000	3.9000	3.9000	3.9000	-14.286%	8	6	+1,091.538%
2024-12-30	4.5500	4.5500	4.5500	4.5500	+12.346%	1	6	+921.319%
2024-12-10	4.0500	4.0500	4.0500	4.0500	+2.532%	1	5	+1,047.407%
2024-12-02	3.9500	3.9500	3.9500	3.9500	-17.708%	2	5	+1,076.456%
2024-11-06	4.8000	4.8000	4.8000	4.8000	-9.944%	2	6	+868.125%
2024-10-31	5.3300	5.3300	5.3300	5.3300	-4.309%	1	6	+771.857%
2024-10-24	5.5700	5.5700	5.5700	5.5700	+3.148%	1	5	+734.291%
2024-10-18	5.4000	5.4000	5.4000	5.4000	-3.052%	2	5	+760.556%
2024-10-17	5.5700	5.5700	5.5700	5.5700	-7.167%	2	4	+734.291%
2024-10-10	6.0500	6.0500	6.0000	6.0000	-13.043%	3	6	+674.500%
2024-10-02	6.7000	6.9000	6.7000	6.9000	+0.730%	2	3	+573.478%
2024-09-27	6.8500	6.8500	6.8500	6.8500	0.000%	2	1	+578.394%