Dark

TTD20270115P80
TTD Jan 15 2027 80.00 Put (TTD270115P00080000)
option OPRA

Inactive

May 8, 2026

58.80+5.000%(+2.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-08	58.8000	58.8000	58.8000	58.8000	+5.000%	1	3	0.000%
2026-05-06	55.7700	56.0000	55.7700	56.0000	-3.030%	3	3	+5.000%
2026-04-23	57.7500	57.7500	57.7500	57.7500	-0.017%	1	4	+1.818%
2026-03-30	57.7600	57.7600	57.7600	57.7600	+2.194%	5	4	+1.801%
2026-03-20	56.5200	56.5200	56.5200	56.5200	+12.143%	1	4	+4.034%
2026-03-05	50.4500	50.4500	50.4000	50.4000	-10.080%	4	4	+16.667%
2026-03-02	56.0500	56.0500	56.0500	56.0500	-0.884%	1	5	+4.906%
2026-02-27	56.5500	56.5500	56.5500	56.5500	+4.240%	1	5	+3.979%
2026-02-20	54.2500	54.2500	54.2500	54.2500	+5.054%	5	5	+8.387%
2026-02-10	51.6000	51.6400	51.6000	51.6400	-3.350%	2	296	+13.865%
2026-02-09	53.4300	53.4300	53.4300	53.4300	-0.224%	5	295	+10.051%
2026-02-06	53.5500	53.5500	53.5500	53.5500	+1.613%	2	295	+9.804%
2026-02-05	53.0500	53.0500	52.7000	52.7000	-0.095%	2	295	+11.575%
2026-02-04	54.0000	54.0000	52.7500	52.7500	-0.659%	30	491	+11.469%
2026-02-03	53.1000	53.1000	53.1000	53.1000	+8.834%	1	519	+10.734%
2026-01-29	48.8000	48.8000	48.7900	48.7900	+2.178%	17	653	+20.516%
2026-01-27	47.7500	47.7500	47.7500	47.7500	+8.523%	5	665	+23.141%
2026-01-22	44.3000	44.6000	44.0000	44.0000	-2.977%	14	670	+33.636%
2026-01-21	45.1500	45.3500	45.1500	45.3500	+0.354%	3	668	+29.658%
2026-01-20	45.4000	45.4000	45.1900	45.1900	+3.103%	2	668	+30.117%
2026-01-14	43.8300	43.8300	43.8300	43.8300	+2.407%	2	670	+34.155%
2025-12-30	42.8000	42.8000	42.8000	42.8000	-0.093%	1	670	+37.383%
2025-12-26	42.8400	42.8400	42.8400	42.8400	-1.517%	1	670	+37.255%
2025-12-23	43.5000	43.5000	43.5000	43.5000	+1.993%	6	671	+35.172%
2025-12-04	42.4700	42.6500	42.4700	42.6500	+3.219%	4	671	+37.866%
2025-11-28	41.3200	41.3200	41.3200	41.3200	-1.337%	1	668	+42.304%
2025-11-21	42.0000	42.0000	41.8800	41.8800	+1.650%	5	668	+40.401%
2025-11-20	41.2000	41.2000	41.2000	41.2000	+0.488%	1	669	+42.718%
2025-11-17	40.4700	41.0600	40.4700	41.0000	+4.913%	8	669	+43.415%
2025-11-07	39.0800	39.0800	39.0800	39.0800	+10.552%	1	666	+50.461%
2025-11-03	35.3500	35.3500	35.3500	35.3500	+3.971%	1	665	+66.337%
2025-10-29	34.0000	34.0000	34.0000	34.0000	+6.250%	1	665	+72.941%
2025-10-13	32.0000	32.0000	32.0000	32.0000	+2.400%	1	664	+83.750%
2025-10-08	31.2500	31.2500	31.2500	31.2500	-8.358%	1	665	+88.160%
2025-10-02	34.1000	34.1000	34.1000	34.1000	-4.934%	10	665	+72.434%
2025-09-29	35.8700	35.8700	35.8700	35.8700	-0.056%	1	669	+63.925%
2025-09-24	35.8900	35.8900	35.8900	35.8900	-0.416%	1	670	+63.834%
2025-09-23	36.0400	36.0400	36.0400	36.0400	-6.584%	2	670	+63.152%
2025-09-19	38.8500	38.8500	38.5800	38.5800	+3.570%	7	670	+52.411%
2025-09-17	37.2500	37.2500	37.2500	37.2500	+0.812%	3	671	+57.852%
2025-09-16	37.5500	37.5500	36.9500	36.9500	+1.567%	7	668	+59.134%
2025-09-15	36.3800	36.3800	36.3800	36.3800	+0.193%	1	664	+61.627%
2025-09-11	36.0000	36.3100	36.0000	36.3100	+2.426%	9	663	+61.939%
2025-09-10	34.8500	35.4500	34.8000	35.4500	+11.830%	10	659	+65.867%
2025-09-08	31.7000	31.7000	31.7000	31.7000	+7.823%	1	656	+85.489%
2025-08-28	29.4000	29.4000	29.4000	29.4000	-3.607%	4	655	+100.000%
2025-08-22	30.5000	30.5000	30.5000	30.5000	-2.400%	1	655	+92.787%
2025-08-21	31.2500	31.2500	31.2500	31.2500	+1.297%	1	656	+88.160%
2025-08-19	30.3000	30.8500	30.3000	30.8500	+2.492%	16	667	+90.600%
2025-08-18	30.1000	30.1000	30.1000	30.1000	-4.140%	5	664	+95.349%
2025-08-15	31.4000	31.4000	31.4000	31.4000	+3.120%	111	667	+87.261%
2025-08-13	30.5000	30.5000	30.4500	30.4500	+0.828%	9	628	+93.103%
2025-08-12	30.2000	30.2000	30.2000	30.2000	+2.547%	2	624	+94.702%
2025-08-11	30.8700	30.9700	29.4500	29.4500	-1.833%	8	622	+99.660%
2025-08-08	28.9000	30.0000	28.6900	30.0000	+101.342%	61	626	+96.000%
2025-08-07	14.2500	14.9000	14.2500	14.9000	+5.449%	69	620	+294.631%
2025-08-06	14.5500	14.5500	14.1300	14.1300	-3.747%	3	605	+316.136%
2025-08-05	14.6800	14.6800	14.6800	14.6800	+3.380%	3	604	+300.545%
2025-08-04	14.7700	14.7700	14.0000	14.2000	-9.554%	13	604	+314.085%
2025-08-01	16.0500	16.2700	15.7000	15.7000	+6.081%	50	606	+274.522%
2025-07-31	14.8000	14.8000	14.8000	14.8000	-4.823%	20	596	+297.297%
2025-07-30	15.5000	15.6500	15.5000	15.5500	-2.569%	17	616	+278.135%
2025-07-29	15.9600	15.9600	15.9600	15.9600	+8.942%	2	605	+268.421%
2025-07-28	14.6800	14.6800	14.6500	14.6500	-6.090%	7	606	+301.365%
2025-07-24	15.9000	15.9800	15.6000	15.6000	-6.866%	51	605	+276.923%
2025-07-23	16.1500	16.7500	16.1500	16.7500	-1.355%	6	599	+251.045%
2025-07-22	16.7800	17.3600	16.7800	16.9800	+1.071%	6	605	+246.290%
2025-07-21	16.8000	16.8000	16.8000	16.8000	-2.778%	2	607	+250.000%
2025-07-18	17.3800	17.3800	17.2800	17.2800	+2.857%	5	605	+240.278%
2025-07-16	17.5200	17.5200	16.7500	16.8000	-0.826%	27	604	+250.000%
2025-07-15	15.6000	16.9400	15.6000	16.9400	-10.418%	8	625	+247.107%
2025-07-14	18.9100	18.9100	18.9100	18.9100	-3.274%	1	627	+210.947%
2025-07-09	19.4500	19.5500	19.4500	19.5500	-1.759%	14	628	+200.767%
2025-07-07	19.9000	19.9000	19.9000	19.9000	+1.015%	10	614	+195.477%
2025-07-03	19.8000	19.8000	19.7000	19.7000	-2.956%	10	619	+198.477%
2025-07-01	20.3000	20.3000	20.3000	20.3000	-1.932%	1	630	+189.655%
2025-06-30	20.7000	20.7000	20.7000	20.7000	-5.263%	5	629	+184.058%
2025-06-27	21.8500	21.8500	21.8500	21.8500	-3.956%	5	629	+169.108%
2025-06-26	23.0000	23.0000	22.7500	22.7500	+8.076%	12	629	+158.462%
2025-06-24	21.0500	21.0500	21.0500	21.0500	-5.180%	10	622	+179.335%
2025-06-23	22.2000	22.2000	22.2000	22.2000	-3.057%	1	622	+164.865%
2025-06-17	22.9000	22.9000	22.9000	22.9000	-0.651%	5	622	+156.769%
2025-06-16	23.0500	23.0500	23.0500	23.0500	+1.096%	1	617	+155.098%
2025-06-13	22.3500	22.8000	22.3500	22.8000	+5.166%	22	617	+157.895%
2025-06-12	21.3700	22.2800	21.2500	21.6800	+4.785%	17	608	+171.218%
2025-06-11	20.6900	20.6900	20.6900	20.6900	-3.767%	10	591	+184.195%
2025-06-09	21.5000	21.5000	21.5000	21.5000	+2.381%	4	581	+173.488%
2025-06-05	21.0000	21.0000	21.0000	21.0000	+3.960%	3	581	+180.000%
2025-06-03	20.2000	20.2000	20.2000	20.2000	-2.651%	30	578	+191.089%
2025-05-30	20.7000	20.7500	20.7000	20.7500	+2.318%	64	578	+183.373%
2025-05-27	20.3500	20.3500	20.2800	20.2800	-1.073%	30	578	+189.941%
2025-05-22	20.5000	20.5000	20.5000	20.5000	+0.935%	20	608	+186.829%
2025-05-21	20.2500	20.3100	20.2500	20.3100	+6.057%	35	608	+189.513%
2025-05-20	19.4000	19.4000	19.1500	19.1500	-1.289%	30	578	+207.050%
2025-05-19	20.2400	20.2400	19.4000	19.4000	-1.020%	32	578	+203.093%
2025-05-15	19.6000	19.6000	19.6000	19.6000	+2.403%	10	546	+200.000%
2025-05-14	18.7000	19.1400	18.7000	19.1400	+2.959%	14	546	+207.210%
2025-05-13	18.3800	18.5900	18.3800	18.5900	+0.759%	31	551	+216.299%
2025-05-12	20.0400	20.0400	18.4500	18.4500	-10.219%	101	567	+218.699%
2025-05-09	24.6300	24.6300	20.5200	20.5500	-35.881%	50	551	+186.131%
2025-04-28	32.3000	32.3000	32.0500	32.0500	-0.311%	3	549	+83.463%
2025-04-25	32.0000	32.1500	32.0000	32.1500	-1.380%	4	547	+82.893%
2025-04-24	32.6000	32.6000	32.6000	32.6000	-4.399%	20	546	+80.368%
2025-04-23	34.1000	34.1000	34.1000	34.1000	-6.061%	4	546	+72.434%
2025-04-21	36.3000	36.3000	36.3000	36.3000	+7.875%	1	542	+61.983%
2025-04-17	33.6500	33.6500	33.6500	33.6500	-5.211%	20	526	+74.740%
2025-04-16	35.8200	35.8200	35.1000	35.5000	-2.069%	152	526	+65.634%
2025-04-09	37.4500	37.4500	36.2500	36.2500	-3.488%	25	411	+62.207%
2025-04-04	37.5600	37.5600	37.5600	37.5600	+29.294%	2	386	+56.550%
2025-03-27	29.0500	29.0500	29.0500	29.0500	+1.930%	2	385	+102.410%
2025-03-26	28.5000	28.5000	28.5000	28.5000	+3.825%	2	385	+106.316%
2025-03-25	27.1000	27.4500	27.1000	27.4500	-6.474%	7	385	+114.208%
2025-03-24	29.4500	29.4500	29.3500	29.3500	-5.929%	10	384	+100.341%
2025-03-19	31.1900	31.2000	31.1900	31.2000	+10.131%	3	374	+88.462%
2025-03-11	28.3300	28.3300	28.3300	28.3300	+6.906%	2	377	+107.554%
2025-03-10	25.5200	26.5000	25.5200	26.5000	+5.788%	4	375	+121.887%
2025-03-06	25.1500	25.1500	24.7800	25.0500	+1.008%	13	374	+134.731%
2025-03-05	24.8000	24.8000	24.8000	24.8000	+4.202%	1	363	+137.097%
2025-03-03	23.8000	23.8000	23.8000	23.8000	+10.441%	1	361	+147.059%
2025-02-28	21.5200	21.5500	21.5200	21.5500	+1.651%	80	361	+172.854%
2025-02-27	21.2000	21.2000	21.2000	21.2000	-0.235%	20	361	+177.358%
2025-02-26	21.2500	21.2500	21.2500	21.2500	+4.167%	1	361	+176.706%
2025-02-25	20.3800	20.4800	20.1500	20.4000	-4.225%	72	363	+188.235%
2025-02-24	21.3000	21.3000	21.3000	21.3000	+0.330%	1	304	+176.056%
2025-02-21	20.2000	21.3000	20.2000	21.2300	+7.222%	14	304	+176.967%
2025-02-20	19.3000	19.8000	19.2000	19.8000	+6.452%	37	297	+196.970%
2025-02-19	18.2000	18.6000	18.2000	18.6000	+3.621%	32	260	+216.129%
2025-02-18	18.0000	18.8000	17.9500	17.9500	-0.388%	44	230	+227.577%
2025-02-14	18.9000	18.9000	15.9000	18.0200	+7.262%	178	122	+226.304%
2025-02-13	15.0000	17.6500	15.0000	16.8000	+86.667%	76	122	+250.000%
2025-02-05	9.0000	9.0000	9.0000	9.0000	+11.111%	1	50	+553.333%
2025-02-03	8.1000	8.1000	8.1000	8.1000	-2.994%	41	49	+625.926%
2025-01-27	8.3500	8.3500	8.3500	8.3500	+10.304%	2	8	+604.192%
2025-01-22	7.5700	7.5700	7.5700	7.5700	+9.393%	1	10	+676.750%
2025-01-21	6.9200	6.9200	6.9200	6.9200	-16.121%	1	5	+749.711%
2024-12-31	8.2500	8.2500	8.2500	8.2500	+1.351%	3	5	+612.727%
2024-12-30	8.1400	8.1400	8.1400	8.1400	+5.440%	1	5	+622.359%
2024-12-24	7.7200	7.7200	7.7200	7.7200	+9.504%	1	3	+661.658%
2024-12-13	7.0500	7.0500	7.0500	7.0500	+4.444%	4	3	+734.043%
2024-12-10	6.7500	6.7500	6.7500	6.7500	+10.837%	1	1	+771.111%
2024-12-03	6.0900	6.0900	6.0900	6.0900	-51.084%	1	1	+865.517%
2024-09-17	12.4500	12.4500	12.4500	12.4500	0.000%	1	1	+372.289%