Dark

TTD20270115P75
TTD Jan 15 2027 75.00 Put (TTD270115P00075000)
option OPRA

Inactive

Apr 9, 2026

54.70+20.538%(+9.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-09	54.7000	54.7000	54.7000	54.7000	+20.538%	1	2	0.000%
2026-03-05	45.5000	45.5000	45.3800	45.3800	-11.712%	3	2	+20.538%
2026-02-26	51.4000	51.4000	51.4000	51.4000	+2.903%	1	5	+6.420%
2026-02-25	49.9500	49.9500	49.9500	49.9500	-1.866%	5	1,696	+9.510%
2026-02-23	50.9000	50.9000	50.9000	50.9000	+2.559%	3	1,696	+7.466%
2026-02-19	49.6300	49.6300	49.6300	49.6300	+2.056%	4	1,721	+10.216%
2026-02-13	48.6300	48.6300	48.6300	48.6300	+1.736%	4	1,779	+12.482%
2026-02-05	47.8000	47.8000	47.8000	47.8000	-0.334%	10	1,779	+14.435%
2026-02-04	48.3200	48.3200	47.9600	47.9600	+3.140%	12	1,787	+14.053%
2026-02-03	46.5000	46.5000	46.5000	46.5000	+5.682%	8	1,799	+17.634%
2026-01-29	44.0000	44.0000	44.0000	44.0000	+3.044%	9	1,799	+24.318%
2026-01-28	42.9000	43.1000	42.1800	42.7000	+2.521%	10	1,808	+28.103%
2026-01-26	41.6500	41.6500	41.6500	41.6500	+2.840%	1	1,801	+31.333%
2026-01-21	40.5000	40.5000	40.5000	40.5000	+3.501%	50	1,802	+35.062%
2026-01-14	39.1300	39.1300	39.1300	39.1300	+0.333%	2	1,752	+39.790%
2026-01-13	39.0000	39.0000	39.0000	39.0000	+3.038%	1	1,754	+40.256%
2025-12-31	37.9500	37.9500	37.8500	37.8500	-0.290%	13	1,756	+44.518%
2025-12-29	37.9600	37.9600	37.9600	37.9600	-2.241%	2	1,756	+44.099%
2025-12-23	38.8300	38.8300	38.8300	38.8300	-0.308%	29	1,758	+40.870%
2025-12-19	38.9100	38.9500	38.9100	38.9500	-0.966%	5	1,729	+40.436%
2025-12-12	39.3300	39.3300	39.3300	39.3300	+5.442%	1	1,732	+39.080%
2025-12-10	37.3000	37.3000	37.3000	37.3000	+0.756%	7	1,731	+46.649%
2025-12-09	37.0200	37.0200	37.0200	37.0200	+0.653%	1	1,724	+47.758%
2025-12-05	36.5000	36.7800	36.4000	36.7800	-0.244%	58	1,725	+48.722%
2025-11-28	36.8800	36.8800	36.8700	36.8700	+0.054%	9	1,726	+48.359%
2025-11-19	36.8500	36.8500	36.8500	36.8500	+1.515%	29	1,735	+48.440%
2025-11-18	36.8000	36.8000	36.3000	36.3000	-0.192%	15	1,764	+50.689%
2025-11-17	36.4000	36.4000	35.9200	36.3700	+5.237%	22	1,779	+50.399%
2025-11-11	34.5600	34.5600	34.5600	34.5600	-1.116%	1	1,787	+58.275%
2025-11-10	34.9500	34.9500	34.9500	34.9500	+8.204%	1	1,787	+56.509%
2025-11-06	32.3000	32.3000	32.3000	32.3000	+4.194%	1	1,788	+69.350%
2025-11-03	31.0000	31.0000	31.0000	31.0000	+7.490%	1	1,789	+76.452%
2025-10-28	28.1300	28.8400	28.1300	28.8400	+8.503%	13	1,789	+89.667%
2025-10-24	26.5800	26.5800	26.5800	26.5800	-4.868%	1	1,781	+105.794%
2025-10-23	27.9400	27.9400	27.9400	27.9400	-1.342%	50	1,781	+95.777%
2025-10-22	28.3200	28.3200	28.3200	28.3200	+1.505%	1	1,731	+93.150%
2025-10-21	27.9000	27.9000	27.9000	27.9000	-2.277%	5	1,732	+96.057%
2025-10-20	28.5500	28.5500	28.5500	28.5500	-6.086%	6	1,732	+91.594%
2025-10-16	30.4000	30.4000	30.4000	30.4000	+3.331%	1	1,730	+79.934%
2025-10-15	29.4200	29.4200	29.4200	29.4200	-2.259%	8	1,730	+85.928%
2025-10-14	29.9500	30.1000	29.9500	30.1000	+7.117%	3	1,738	+81.728%
2025-10-09	28.1000	28.1000	28.1000	28.1000	+1.006%	50	1,741	+94.662%
2025-10-07	27.8200	27.8200	27.8200	27.8200	-3.903%	3	1,738	+96.621%
2025-10-03	28.9500	28.9500	28.9500	28.9500	-8.962%	1	1,738	+88.946%
2025-09-24	31.8000	31.8000	31.8000	31.8000	-0.220%	1	1,738	+72.013%
2025-09-23	31.8700	31.8700	31.8700	31.8700	-7.247%	1	1,739	+71.635%
2025-09-19	34.5600	34.5600	34.3600	34.3600	+2.720%	2	1,739	+59.197%
2025-09-18	33.4500	33.4500	33.4500	33.4500	+0.692%	2	1,738	+63.528%
2025-09-16	33.8800	33.8800	33.2200	33.2200	+7.265%	13	1,738	+64.660%
2025-09-10	29.5700	30.9700	29.5700	30.9700	+13.651%	24	1,740	+76.623%
2025-09-09	27.2500	27.2500	27.2500	27.2500	-2.679%	2	1,741	+100.734%
2025-09-05	27.8800	28.0000	27.8800	28.0000	+6.952%	2	1,743	+95.357%
2025-09-03	26.1800	26.1800	26.1800	26.1800	-1.653%	1	1,744	+108.938%
2025-09-02	26.6200	26.6200	26.6200	26.6200	+4.762%	1	1,745	+105.485%
2025-08-28	25.4100	25.4100	25.4100	25.4100	-6.236%	4	1,745	+115.270%
2025-08-27	27.2500	27.2500	27.1000	27.1000	-1.095%	3	1,747	+101.845%
2025-08-26	27.4000	27.4000	27.4000	27.4000	+0.550%	5	1,748	+99.635%
2025-08-25	26.8500	27.2500	26.8500	27.2500	+0.184%	10	1,753	+100.734%
2025-08-22	27.2000	27.2000	27.2000	27.2000	+4.215%	1	1,747	+101.103%
2025-08-19	26.0700	26.1000	26.0700	26.1000	+1.359%	8	1,748	+109.579%
2025-08-18	25.8000	25.8000	25.7500	25.7500	-8.914%	12	1,756	+112.427%
2025-08-14	28.6000	28.6000	28.2700	28.2700	+5.289%	12	1,748	+93.491%
2025-08-13	26.8500	26.8500	26.8000	26.8500	+0.902%	3	1,740	+103.724%
2025-08-12	26.4000	26.8000	26.2100	26.6100	+5.178%	48	1,741	+105.562%
2025-08-11	25.2500	25.3000	25.2500	25.3000	-1.365%	22	1,771	+116.206%
2025-08-08	24.7000	26.5500	24.4700	25.6500	+101.334%	48	1,749	+113.255%
2025-08-07	12.6700	12.7400	12.6700	12.7400	+5.464%	6	1,704	+329.356%
2025-08-06	12.0800	12.0800	12.0800	12.0800	-8.485%	1	1,709	+352.815%
2025-08-01	13.6700	13.6700	13.2000	13.2000	+7.317%	6	1,710	+314.394%
2025-07-31	12.6000	12.6000	12.3000	12.3000	-6.959%	3	1,711	+344.715%
2025-07-29	13.2200	13.2200	13.2200	13.2200	+4.921%	500	1,713	+313.767%
2025-07-28	12.5000	12.6000	12.5000	12.6000	-4.545%	23	1,215	+334.127%
2025-07-25	13.2500	13.2500	13.2000	13.2000	-2.583%	2	1,238	+314.394%
2025-07-24	12.7000	13.5500	12.7000	13.5500	-1.167%	37	1,238	+303.690%
2025-07-23	13.7100	13.7100	13.7100	13.7100	-5.448%	1	1,202	+298.979%
2025-07-22	14.3100	14.5000	14.2000	14.5000	+0.905%	15	1,201	+277.241%
2025-07-21	14.3300	14.3700	14.3300	14.3700	-2.905%	6	1,192	+280.654%
2025-07-18	14.8300	14.8300	14.8000	14.8000	+0.135%	13	1,196	+269.595%
2025-07-16	14.8500	14.8500	14.7800	14.7800	+0.887%	2	1,183	+270.095%
2025-07-15	14.3000	14.9700	13.7500	14.6500	-9.624%	34	1,184	+273.379%
2025-07-14	16.0800	16.2100	16.0800	16.2100	-2.934%	14	1,209	+237.446%
2025-07-11	16.2700	16.7000	15.8800	16.7000	+4.702%	16	1,221	+227.545%
2025-07-10	16.0900	16.1500	15.9500	15.9500	-4.147%	26	1,213	+242.947%
2025-07-09	16.6000	16.6500	16.6000	16.6400	-4.037%	14	1,194	+228.726%
2025-07-08	16.7500	17.3400	16.7500	17.3400	-1.197%	4	1,194	+215.456%
2025-07-07	17.8300	17.8300	17.5000	17.5500	+0.978%	15	1,194	+211.681%
2025-07-02	17.3800	17.3800	17.3800	17.3800	+2.537%	1	1,192	+214.730%
2025-07-01	17.4700	17.4700	16.9500	16.9500	-2.418%	2	1,191	+222.714%
2025-06-30	17.8700	18.0400	16.7000	17.3700	-12.361%	8	1,191	+214.911%
2025-06-26	19.8200	19.8200	19.8200	19.8200	+1.641%	1	1,183	+175.984%
2025-06-13	19.5000	19.5000	19.5000	19.5000	+8.635%	20	1,182	+180.513%
2025-06-11	17.9600	17.9700	17.9500	17.9500	-3.753%	10	1,192	+204.735%
2025-06-09	18.6500	18.6500	18.6500	18.6500	-0.427%	10	1,182	+193.298%
2025-06-05	17.9600	18.7300	17.9600	18.7300	+4.056%	2	1,172	+192.045%
2025-06-02	18.0000	18.0000	18.0000	18.0000	+3.448%	17	1,171	+203.889%
2025-05-29	17.4200	17.4200	17.4000	17.4000	+2.655%	3	1,188	+214.368%
2025-05-28	17.1800	17.1800	16.9500	16.9500	-2.023%	2	1,189	+222.714%
2025-05-27	17.3000	17.3000	17.3000	17.3000	-4.945%	78	1,189	+216.185%
2025-05-23	18.1300	18.2000	18.1300	18.2000	+4.000%	12	1,261	+200.549%
2025-05-21	17.3500	17.5000	17.3500	17.5000	+5.105%	20	1,261	+212.571%
2025-05-20	16.7500	16.7500	16.5000	16.6500	-0.299%	16	1,241	+228.529%
2025-05-16	16.6000	16.7000	16.6000	16.7000	+0.300%	6	1,225	+227.545%
2025-05-15	17.0000	17.2500	16.4500	16.6500	+4.062%	64	1,224	+228.529%
2025-05-14	16.0000	16.0000	16.0000	16.0000	+0.692%	2	1,167	+241.875%
2025-05-12	16.5000	16.5000	15.8900	15.8900	-37.686%	9	1,165	+244.242%
2025-05-08	25.5000	25.5000	25.5000	25.5000	-16.393%	2	1,162	+114.510%
2025-04-17	30.6000	30.6000	30.5000	30.5000	-3.785%	26	1,190	+79.344%
2025-04-16	31.1500	31.7000	31.0000	31.7000	+0.635%	27	1,190	+72.555%
2025-04-10	31.5000	31.5000	31.5000	31.5000	+12.984%	3	1,163	+73.651%
2025-04-09	33.3300	33.3300	27.8800	27.8800	-14.896%	5	1,166	+96.198%
2025-04-08	32.7600	32.7600	32.7600	32.7600	-3.191%	1	1,167	+66.972%
2025-04-07	35.4000	35.9300	33.8400	33.8400	+8.115%	6	1,166	+61.643%
2025-04-03	31.3000	31.3000	31.3000	31.3000	+19.238%	3	1,166	+74.760%
2025-04-02	26.2500	26.2500	26.2500	26.2500	-2.957%	1	1,166	+108.381%
2025-03-28	26.7500	27.0500	26.7500	27.0500	+5.008%	16	1,167	+102.218%
2025-03-27	25.7600	25.7600	25.7600	25.7600	+9.153%	10	1,159	+112.345%
2025-03-25	23.6000	23.6000	23.6000	23.6000	-13.648%	1	1,149	+131.780%
2025-03-19	27.3400	27.3400	27.3300	27.3300	-0.146%	2	1,150	+100.146%
2025-03-17	27.3700	27.3700	27.3700	27.3700	+2.548%	2	1,148	+99.854%
2025-03-13	26.8500	26.8500	26.6900	26.6900	+5.703%	30	1,176	+104.946%
2025-03-12	25.2500	25.2500	25.2500	25.2500	+2.559%	1	1,176	+116.634%
2025-03-11	24.6200	24.6200	24.6200	24.6200	+7.511%	4	1,175	+122.177%
2025-03-10	22.4200	22.9000	22.4200	22.9000	+3.386%	3	1,175	+138.865%
2025-03-04	20.7000	22.1500	20.7000	22.1500	+10.750%	32	1,174	+146.953%
2025-03-03	20.0000	20.0000	20.0000	20.0000	+6.101%	5	1,146	+173.500%
2025-02-28	18.8500	18.8500	18.8500	18.8500	+5.014%	2	1,141	+190.186%
2025-02-26	17.7700	18.0000	17.7700	17.9500	+2.571%	333	1,140	+204.735%
2025-02-25	18.3100	18.3100	17.5000	17.5000	0.000%	702	834	+212.571%
2025-02-24	18.4200	18.4200	17.5000	17.5000	+1.626%	11	133	+212.571%
2025-02-21	17.2200	17.2200	17.2200	17.2200	+1.294%	20	123	+217.654%
2025-02-20	16.4700	17.0000	16.4700	17.0000	+4.423%	22	113	+221.765%
2025-02-19	15.8000	16.2800	15.8000	16.2800	+5.440%	5	91	+235.995%
2025-02-18	15.8500	15.8500	15.4400	15.4400	+0.652%	15	87	+254.275%
2025-02-14	15.0500	15.3400	15.0000	15.3400	+2.953%	20	63	+256.584%
2025-02-13	13.2000	15.0000	13.2000	14.9000	+101.351%	61	63	+267.114%
2025-02-05	7.4000	7.4000	7.4000	7.4000	+6.169%	1	7	+639.189%
2025-01-13	6.9700	6.9700	6.9700	6.9700	+5.606%	1	7	+684.792%
2025-01-08	6.6000	6.6000	6.6000	6.6000	+7.317%	1	6	+728.788%
2025-01-06	6.1500	6.1500	6.1500	6.1500	+7.330%	1	6	+789.431%
2024-12-11	5.7300	5.7300	5.7300	5.7300	-2.881%	1	7	+854.625%
2024-12-10	5.9000	5.9000	5.9000	5.9000	+6.306%	1	6	+827.119%
2024-12-06	5.5500	5.5500	5.5500	5.5500	-4.475%	2	5	+885.586%
2024-12-05	5.2900	5.8100	5.2900	5.8100	+5.829%	2	6	+841.480%
2024-12-03	5.4900	5.4900	5.4900	5.4900	-22.676%	1	4	+896.357%
2024-11-18	7.1000	7.1000	7.1000	7.1000	+1.429%	1	5	+670.423%
2024-11-15	7.0000	7.0000	7.0000	7.0000	+18.644%	2	4	+681.429%
2024-11-11	5.9000	5.9000	5.9000	5.9000	-7.087%	5	4	+827.119%
2024-11-07	6.3500	6.3500	6.3500	6.3500	-20.426%	5	7	+761.417%
2024-10-24	7.9800	7.9800	7.9800	7.9800	-2.683%	1	4	+585.464%
2024-10-14	8.2000	8.2000	8.2000	8.2000	-15.811%	2	3	+567.073%
2024-09-26	9.7400	9.7400	9.7400	9.7400	0.000%	1	1	+461.602%