Dark

TTD20270115P70
TTD Jan 15 2027 70.00 Put (TTD270115P00070000)
option OPRA

Inactive

Apr 21, 2026

46.75-1.662%(-0.79)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-21	46.7500	46.7500	46.7500	46.7500	-1.662%	5	5	0.000%
2026-04-06	47.5400	47.5400	47.5400	47.5400	-1.082%	1	5	-1.662%
2026-03-25	48.0600	48.0600	48.0600	48.0600	+3.422%	1	5	-2.726%
2026-03-19	46.4700	46.4700	46.4700	46.4700	-0.705%	1	11	+0.603%
2026-03-18	46.8000	46.8000	46.8000	46.8000	+12.311%	3	10	-0.107%
2026-03-10	41.6700	41.6700	41.6700	41.6700	-9.452%	14	19	+12.191%
2026-03-03	46.0200	46.0200	46.0200	46.0200	+0.568%	1	6	+1.586%
2026-03-02	45.7600	45.7600	45.7600	45.7600	-0.952%	1	5	+2.163%
2026-02-26	46.2000	46.2000	46.2000	46.2000	+0.984%	4	26	+1.190%
2026-02-23	45.7500	45.7500	45.7500	45.7500	+3.977%	1	856	+2.186%
2026-02-19	44.0000	44.0000	44.0000	44.0000	+1.336%	2	868	+6.250%
2026-02-04	44.0000	44.0000	43.4200	43.4200	+0.742%	51	868	+7.669%
2026-02-03	42.1000	43.1000	42.1000	43.1000	+7.081%	150	884	+8.469%
2026-02-02	40.1000	40.2500	40.1000	40.2500	+5.146%	3	984	+16.149%
2026-01-28	38.0000	38.2900	38.0000	38.2800	+0.870%	3	987	+22.126%
2026-01-27	38.3500	38.3500	37.9500	37.9500	+9.650%	5	988	+23.188%
2026-01-15	34.6100	34.6100	34.6100	34.6100	+3.623%	1	983	+35.077%
2025-12-31	33.4000	33.4000	33.4000	33.4000	-0.060%	20	1,003	+39.970%
2025-12-30	33.4200	33.4200	33.4200	33.4200	+0.060%	3	1,003	+39.886%
2025-12-26	33.6300	33.7700	33.4000	33.4000	-1.909%	4	1,006	+39.970%
2025-12-22	34.1200	34.1300	34.0400	34.0500	-1.304%	13	1,007	+37.298%
2025-12-19	34.5800	34.5800	34.5000	34.5000	-1.429%	3	1,020	+35.507%
2025-12-16	35.0000	35.0000	35.0000	35.0000	-0.934%	1	1,023	+33.571%
2025-12-15	35.3300	35.3300	35.3300	35.3300	+1.232%	2	1,024	+32.324%
2025-12-12	34.9000	34.9000	34.9000	34.9000	+6.144%	66	1,022	+33.954%
2025-12-10	32.8800	32.8800	32.8800	32.8800	+1.325%	4	1,088	+42.184%
2025-12-05	32.4500	32.4500	32.4500	32.4500	-3.709%	1	1,084	+44.068%
2025-12-04	33.7000	33.7000	33.7000	33.7000	+3.788%	1	1,085	+38.724%
2025-11-28	32.4700	32.4700	32.4700	32.4700	-2.051%	1	1,086	+43.979%
2025-11-25	33.1500	33.1500	33.1500	33.1500	+0.515%	41	1,086	+41.026%
2025-11-20	33.0000	33.0000	32.9800	32.9800	+2.105%	8	1,127	+41.753%
2025-11-19	32.3500	32.3500	32.3000	32.3000	+1.190%	20	1,120	+44.737%
2025-11-17	32.3500	32.3500	31.9200	31.9200	+4.656%	5	1,120	+46.460%
2025-11-13	30.5300	30.5300	30.5000	30.5000	+2.694%	12	1,118	+53.279%
2025-11-07	30.3000	30.3000	29.7000	29.7000	+5.845%	4	1,125	+57.407%
2025-11-06	28.0600	28.0600	28.0600	28.0600	+2.972%	1	1,121	+66.607%
2025-11-03	27.2500	27.2500	27.2500	27.2500	+1.717%	2	1,124	+71.560%
2025-10-30	26.7900	26.7900	26.7900	26.7900	+11.162%	2	1,124	+74.505%
2025-10-24	23.8600	24.1000	23.8600	24.1000	-2.626%	2	1,126	+93.983%
2025-10-20	24.8000	24.8000	24.7500	24.7500	+3.039%	6	1,127	+88.889%
2025-10-07	24.0200	24.0200	24.0200	24.0200	-9.631%	2	1,125	+94.629%
2025-09-30	26.8000	26.8000	26.5800	26.5800	-4.457%	14	1,125	+75.884%
2025-09-26	27.7800	28.1000	27.7800	27.8200	-7.019%	43	1,141	+68.045%
2025-09-19	30.0000	30.4500	29.9200	29.9200	+2.221%	186	1,098	+56.250%
2025-09-18	29.2700	29.2700	29.2700	29.2700	+1.421%	1	1,186	+59.720%
2025-09-17	28.8600	28.8600	28.8600	28.8600	-0.825%	7	1,187	+61.989%
2025-09-16	29.1000	29.1000	29.1000	29.1000	+3.375%	8	1,180	+60.653%
2025-09-12	28.1000	28.1500	28.1000	28.1500	+1.005%	26	1,180	+66.075%
2025-09-11	27.5000	27.8700	27.5000	27.8700	+2.539%	209	1,166	+67.743%
2025-09-10	25.6400	28.0000	25.6400	27.1800	+15.906%	13	963	+72.001%
2025-09-09	23.4500	23.4500	23.4500	23.4500	-0.593%	1	958	+99.360%
2025-08-26	23.5900	23.5900	23.5900	23.5900	+1.901%	1	959	+98.177%
2025-08-25	22.7100	23.1500	22.7100	23.1500	-1.237%	8	961	+101.944%
2025-08-21	23.4400	23.4400	23.4400	23.4400	+0.385%	2	953	+99.445%
2025-08-19	23.3200	23.3500	23.3200	23.3500	+2.099%	2	951	+100.214%
2025-08-18	23.6200	23.6200	22.8700	22.8700	-2.681%	13	949	+104.416%
2025-08-15	23.1700	23.6000	23.1700	23.5000	-4.082%	81	962	+98.936%
2025-08-14	23.7000	24.5000	23.7000	24.5000	+6.522%	23	978	+90.816%
2025-08-12	22.8000	23.0000	22.8000	23.0000	+4.450%	2	956	+103.261%
2025-08-11	22.5000	23.1800	21.5500	22.0200	-1.034%	23	957	+112.307%
2025-08-08	19.6300	22.8100	19.6300	22.2500	+113.737%	86	934	+110.112%
2025-08-07	10.4100	10.4100	10.4100	10.4100	+5.152%	1	855	+349.087%
2025-08-06	10.3000	10.3000	9.9000	9.9000	-4.163%	3	854	+372.222%
2025-08-05	10.4000	10.5000	10.3300	10.3300	+3.300%	6	854	+352.565%
2025-08-04	10.5000	10.5000	9.5000	10.0000	-11.504%	3	852	+367.500%
2025-08-01	11.3000	11.3000	11.3000	11.3000	+7.619%	1	853	+313.717%
2025-07-31	10.4000	10.5000	10.2000	10.5000	+1.449%	96	853	+345.238%
2025-07-28	10.3900	10.3900	10.3500	10.3500	-4.608%	3	840	+351.691%
2025-07-25	11.5400	11.5400	10.8500	10.8500	-7.344%	6	839	+330.876%
2025-07-24	11.7100	11.7100	11.7100	11.7100	+1.826%	1	837	+299.231%
2025-07-23	11.8000	11.8000	11.5000	11.5000	-5.738%	13	838	+306.522%
2025-07-22	11.9000	12.2000	11.9000	12.2000	+8.831%	21	851	+283.197%
2025-07-17	11.2100	11.2100	11.2100	11.2100	-8.862%	1	872	+317.038%
2025-07-16	12.3000	12.3000	12.3000	12.3000	-0.162%	6	871	+280.081%
2025-07-15	11.7600	12.3200	11.5000	12.3200	-11.558%	25	871	+279.464%
2025-07-14	13.8900	14.1000	13.8900	13.9300	+3.109%	6	893	+235.607%
2025-07-10	13.5500	13.5500	13.5100	13.5100	-4.184%	11	897	+246.040%
2025-07-09	14.1000	14.1000	14.0500	14.1000	-3.425%	5	906	+231.560%
2025-07-08	14.8000	14.8000	14.6000	14.6000	-1.882%	19	908	+220.205%
2025-07-07	14.9000	14.9000	14.8800	14.8800	-1.130%	10	899	+214.180%
2025-07-02	15.1300	15.9000	14.9000	15.0500	-0.331%	28	898	+210.631%
2025-07-01	14.7500	15.1000	14.6000	15.1000	-2.265%	21	897	+209.603%
2025-06-30	15.3000	15.4500	15.3000	15.4500	-5.793%	3	916	+202.589%
2025-06-27	16.2400	16.4000	15.9000	16.4000	-6.017%	5	913	+185.061%
2025-06-26	17.4400	17.4500	17.4400	17.4500	+8.385%	4	912	+167.908%
2025-06-25	16.1500	16.1500	16.1000	16.1000	+4.886%	331	914	+190.373%
2025-06-24	15.3500	15.3500	15.3500	15.3500	-9.440%	1	604	+204.560%
2025-06-23	16.8000	16.9500	16.8000	16.9500	0.000%	4	605	+175.811%
2025-06-20	16.9500	16.9500	16.9500	16.9500	+1.497%	2	601	+175.811%
2025-06-18	16.7500	16.7600	16.7000	16.7000	-0.595%	73	527	+179.940%
2025-06-17	16.8000	16.8000	16.8000	16.8000	+2.815%	65	527	+178.274%
2025-06-16	16.3400	16.3400	16.3400	16.3400	-0.366%	1	462	+186.108%
2025-06-13	16.6400	16.6400	16.4000	16.4000	+7.541%	8	462	+185.061%
2025-06-11	15.2500	15.2500	15.2500	15.2500	-3.175%	45	458	+206.557%
2025-06-10	15.7500	15.7500	15.7500	15.7500	-0.943%	10	413	+196.825%
2025-06-09	15.9100	15.9100	15.8500	15.9000	-1.242%	7	413	+194.025%
2025-06-06	16.1000	16.1000	16.1000	16.1000	+5.991%	100	406	+190.373%
2025-06-05	14.5500	15.1900	14.5500	15.1900	+2.983%	43	357	+207.768%
2025-06-04	14.7500	14.7500	14.7500	14.7500	-0.338%	1	337	+216.949%
2025-06-03	14.8000	14.8000	14.8000	14.8000	-2.310%	1	336	+215.878%
2025-06-02	15.1500	15.1500	15.1500	15.1500	0.000%	1	335	+208.581%
2025-05-30	15.1500	15.1500	15.1500	15.1500	+3.767%	2	334	+208.581%
2025-05-29	14.6000	14.6000	14.6000	14.6000	-1.218%	1	333	+220.205%
2025-05-27	14.7700	14.7800	14.7700	14.7800	-4.952%	21	333	+216.306%
2025-05-23	15.6000	15.6000	15.5500	15.5500	+2.303%	4	332	+200.643%
2025-05-22	15.1700	15.2000	15.1700	15.2000	+3.401%	2	332	+207.566%
2025-05-21	14.7000	14.7000	14.7000	14.7000	+3.887%	1	331	+218.027%
2025-05-20	14.9500	14.9500	14.1500	14.1500	-1.394%	5	331	+230.389%
2025-05-19	14.3200	14.3500	14.3000	14.3500	+0.561%	3	330	+225.784%
2025-05-16	14.2700	14.2700	14.2700	14.2700	+1.206%	4	329	+227.610%
2025-05-14	14.1000	14.1000	14.1000	14.1000	+3.676%	1	327	+231.560%
2025-05-13	13.6000	13.6000	13.6000	13.6000	-1.449%	2	326	+243.750%
2025-05-12	14.0200	14.0200	13.7100	13.8000	-18.584%	12	327	+238.768%
2025-05-09	18.4000	18.4000	15.4000	16.9500	-21.273%	32	339	+175.811%
2025-05-08	22.7500	22.7500	21.5300	21.5300	-11.216%	7	334	+117.139%
2025-05-05	24.1000	24.2500	24.0500	24.2500	-2.767%	5	339	+92.784%
2025-05-02	24.9400	24.9400	24.9400	24.9400	-2.768%	2	336	+87.450%
2025-04-24	25.9500	25.9500	25.6500	25.6500	-1.912%	2	336	+82.261%
2025-04-23	26.1500	26.1500	26.1500	26.1500	-6.272%	1	335	+78.776%
2025-04-16	27.3000	27.9000	27.3000	27.9000	+0.795%	4	335	+67.563%
2025-04-15	26.8600	27.6800	26.8600	27.6800	+2.481%	2	331	+68.895%
2025-04-14	26.7800	27.0100	26.7800	27.0100	+9.352%	2	331	+73.084%
2025-04-09	24.7000	24.7000	24.7000	24.7000	-14.828%	1	332	+89.271%
2025-04-08	27.7200	29.0000	27.7200	29.0000	-0.617%	2	332	+61.207%
2025-04-07	31.0000	31.0000	29.1800	29.1800	-0.849%	8	333	+60.212%
2025-04-04	29.6200	30.4500	29.2000	29.4300	+8.199%	116	333	+58.852%
2025-04-03	27.2000	27.2000	27.2000	27.2000	+19.877%	3	292	+71.875%
2025-04-01	22.9500	22.9500	22.6900	22.6900	+1.069%	4	295	+106.038%
2025-03-27	22.0300	22.4500	22.0300	22.4500	+4.907%	2	291	+108.241%
2025-03-26	21.4000	21.4000	21.4000	21.4000	+3.883%	1	289	+118.458%
2025-03-25	20.6000	20.6000	20.6000	20.6000	-11.966%	1	288	+126.942%
2025-03-21	23.4000	23.4000	23.4000	23.4000	-0.171%	4	287	+99.786%
2025-03-20	23.4400	23.4400	23.4400	23.4400	+0.428%	3	285	+99.445%
2025-03-14	23.3400	23.3400	23.3400	23.3400	-0.681%	2	285	+100.300%
2025-03-13	23.1600	23.5000	23.1600	23.5000	+6.095%	2	283	+98.936%
2025-03-12	21.8500	22.1500	21.8500	22.1500	+2.784%	5	283	+111.061%
2025-03-11	21.5500	21.5500	21.5500	21.5500	+2.619%	1	284	+116.937%
2025-03-10	19.5100	21.0000	19.5100	21.0000	+11.762%	6	283	+122.619%
2025-03-07	19.0200	19.0200	18.7800	18.7900	-0.582%	20	278	+148.803%
2025-03-06	18.9000	18.9000	18.9000	18.9000	+2.885%	1	268	+147.354%
2025-03-05	18.3800	18.3800	18.3700	18.3700	+8.698%	2	268	+154.491%
2025-03-04	18.1500	18.8000	16.9000	16.9000	+2.673%	8	266	+176.627%
2025-02-28	16.4600	16.4600	16.4600	16.4600	+5.310%	2	262	+184.022%
2025-02-27	15.6300	15.6300	15.6300	15.6300	+0.257%	1	260	+199.104%
2025-02-26	15.0500	15.5900	15.0500	15.5900	+10.961%	56	260	+199.872%
2025-02-24	15.2100	15.3500	14.0500	14.0500	-10.510%	17	206	+232.740%
2025-02-21	14.5400	15.7000	14.5400	15.7000	+8.276%	36	198	+197.771%
2025-02-20	13.2500	14.5000	13.2500	14.5000	+8.209%	15	187	+222.414%
2025-02-19	13.3300	13.5300	13.1300	13.4000	+20.721%	46	175	+248.881%
2025-02-18	13.0000	13.3800	11.1000	11.1000	-12.044%	37	164	+321.171%
2025-02-14	12.3500	12.9000	12.2000	12.6200	+4.557%	44	132	+270.444%
2025-02-13	10.1500	12.6000	10.1500	12.0700	+119.854%	129	16	+287.324%
2025-01-30	5.4900	5.4900	5.4900	5.4900	+1.667%	1	16	+751.548%
2025-01-24	5.4000	5.4000	5.4000	5.4000	+28.878%	10	16	+765.741%
2025-01-21	4.1900	4.1900	4.1900	4.1900	-24.640%	7	5	+1,015.752%
2024-12-27	5.5600	5.5600	5.5600	5.5600	+7.544%	2	5	+740.827%
2024-11-27	5.1700	5.1700	5.1700	5.1700	-10.862%	1	4	+804.255%
2024-11-19	5.8000	5.8000	5.8000	5.8000	+16.000%	2	4	+706.034%
2024-11-08	5.0000	5.0000	5.0000	5.0000	-21.875%	2	2	+835.000%
2024-10-31	6.4000	6.4000	6.4000	6.4000	0.000%	1	1	+630.469%