Dark

TTD20270115P95
TTD Jan 15 2027 95.00 Put (TTD270115P00095000)
option OPRA

EOD

Sep 17, 2026

80.90+0.810%(+0.65)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	80.9500	80.9500	80.9000	80.9000	+0.810%	111	76	0.000%
2026-09-15	80.2000	80.2500	80.2000	80.2500	-1.413%	114	76	+0.810%
2026-09-11	81.4000	81.4000	81.4000	81.4000	-0.550%	114	76	-0.614%
2026-09-10	82.3500	82.3500	81.8500	81.8500	+0.306%	225	76	-1.161%
2026-09-08	81.6000	81.6000	81.6000	81.6000	+0.679%	114	76	-0.858%
2026-09-04	81.1000	81.1000	81.0500	81.0500	-0.917%	30	76	-0.185%
2026-09-03	81.8000	81.8000	81.8000	81.8000	-1.505%	114	76	-1.100%
2026-08-31	83.0500	83.0500	83.0500	83.0500	+1.590%	114	76	-2.589%
2026-08-28	82.6000	82.6000	81.7500	81.7500	-0.305%	60	76	-1.040%
2026-08-27	82.0500	82.0500	82.0000	82.0000	+0.576%	62	76	-1.341%
2026-08-20	81.6800	81.7200	81.5300	81.5300	+1.154%	15	76	-0.773%
2026-08-13	82.5500	82.5500	80.6000	80.6000	-2.184%	228	76	+0.372%
2026-08-07	82.4000	82.4000	82.4000	82.4000	+6.667%	107	76	-1.820%
2026-08-06	75.9000	77.2500	75.9000	77.2500	+1.046%	228	76	+4.725%
2026-07-31	75.8000	76.4500	75.8000	76.4500	-0.585%	229	76	+5.821%
2026-07-30	75.4500	76.9000	75.4500	76.9000	-0.620%	228	76	+5.202%
2026-07-24	77.3700	77.3800	77.3700	77.3800	+0.781%	114	76	+4.549%
2026-07-23	76.7700	76.7800	76.7700	76.7800	+1.898%	111	76	+5.366%
2026-07-20	76.7100	76.7100	75.3500	75.3500	-1.503%	119	76	+7.366%
2026-07-17	75.3000	76.5500	75.3000	76.5000	+1.796%	228	76	+5.752%
2026-07-16	74.4500	75.1500	74.4500	75.1500	-0.464%	228	76	+7.651%
2026-07-13	75.5500	75.5500	75.5000	75.5000	+0.533%	114	76	+7.152%
2026-07-10	75.2300	75.2800	75.1000	75.1000	-1.637%	124	76	+7.723%
2026-07-09	76.4000	76.4000	76.3500	76.3500	+0.752%	228	76	+5.959%
2026-07-07	75.7800	75.7800	75.7800	75.7800	+1.718%	5	76	+6.756%
2026-07-02	75.7500	75.7500	74.5000	74.5000	-1.194%	135	76	+8.591%
2026-07-01	75.3500	75.4000	75.3500	75.4000	+2.669%	150	76	+7.294%
2026-06-02	73.4300	73.4800	73.4000	73.4400	-0.272%	6	76	+10.158%
2026-05-28	73.6400	73.6400	73.6400	73.6400	-2.009%	3	76	+9.859%
2026-05-21	75.1500	75.1500	75.1500	75.1500	+1.280%	10	76	+7.651%
2026-05-20	74.1500	74.2000	74.1500	74.2000	+0.108%	10	76	+9.030%
2026-05-15	74.1300	74.1300	74.1200	74.1200	-0.040%	9	76	+9.147%
2026-05-14	74.1000	74.1500	74.1000	74.1500	+4.085%	100	76	+9.103%
2026-04-29	71.2400	71.2400	71.1900	71.2400	-0.433%	5	76	+13.560%
2026-04-24	71.5500	71.5500	71.5500	71.5500	-1.419%	1	76	+13.068%
2026-04-23	72.5800	72.5800	72.5700	72.5800	+0.471%	5	76	+11.463%
2026-03-31	72.1900	72.2400	72.1900	72.2400	+1.389%	11	76	+11.988%
2026-03-23	71.2500	71.2500	71.2500	71.2500	+0.197%	1	76	+13.544%
2026-03-20	71.0700	71.1200	71.0600	71.1100	+6.916%	10	76	+13.767%
2026-03-09	66.4900	66.5100	66.4400	66.5100	-3.469%	16	76	+21.636%
2026-02-26	68.9000	68.9000	68.9000	68.9000	-0.073%	10	76	+17.417%
2026-02-12	69.0000	69.0000	68.9500	68.9500	+0.878%	240	133	+17.331%
2026-02-04	68.4800	68.4800	68.3500	68.3500	+17.038%	23	133	+18.361%
2026-01-22	58.4000	58.4000	58.4000	58.4000	-2.667%	5	152	+38.527%
2026-01-21	60.0000	60.0000	60.0000	60.0000	+1.626%	3	149	+34.833%
2026-01-16	59.0400	59.0400	59.0400	59.0400	+1.478%	2	330	+37.026%
2026-01-12	58.1800	58.1800	58.1800	58.1800	+5.840%	1	330	+39.051%
2026-01-06	54.9700	54.9700	54.9700	54.9700	-2.049%	8	329	+47.171%
2026-01-05	56.1200	56.1200	56.1200	56.1200	-2.400%	1	348	+44.155%
2025-12-24	57.5000	57.5000	57.5000	57.5000	-0.691%	1	348	+40.696%
2025-12-19	57.9000	57.9000	57.9000	57.9000	+0.347%	3	348	+39.724%
2025-12-18	57.7000	57.7000	57.7000	57.7000	+2.760%	5	348	+40.208%
2025-11-24	56.1500	56.1500	56.1500	56.1500	-0.018%	19	343	+44.078%
2025-11-20	56.1600	56.1600	56.1600	56.1600	+2.914%	1	324	+44.053%
2025-11-17	54.5700	54.5700	54.5700	54.5700	+3.157%	1	325	+48.250%
2025-11-13	52.1000	52.9000	52.1000	52.9000	+0.666%	2	326	+52.930%
2025-11-10	52.5500	52.5500	52.5500	52.5500	+13.035%	2	325	+53.949%
2025-10-29	46.4900	46.4900	46.4900	46.4900	+4.542%	1	327	+74.016%
2025-10-28	44.4700	44.4700	44.4700	44.4700	+0.113%	1	328	+81.920%
2025-10-23	44.4200	44.4200	44.4200	44.4200	-7.478%	1	327	+82.125%
2025-10-17	48.0100	48.0100	48.0100	48.0100	+7.165%	1	326	+68.507%
2025-10-06	44.8000	44.8000	44.8000	44.8000	-9.914%	4	325	+80.580%
2025-09-26	49.7300	49.7300	49.7300	49.7300	-0.040%	1	326	+62.678%
2025-09-24	49.7000	49.7500	49.7000	49.7500	+0.101%	6	326	+62.613%
2025-09-23	50.5500	50.5500	49.7000	49.7000	-1.389%	11	326	+62.777%
2025-09-22	50.4000	50.4000	50.4000	50.4000	-2.041%	1	321	+60.516%
2025-09-18	51.3400	51.4500	51.2500	51.4500	+0.981%	13	320	+57.240%
2025-09-17	50.8500	50.9500	50.5000	50.9500	+1.031%	10	310	+58.783%
2025-09-12	50.4300	50.4300	50.4300	50.4300	+0.418%	1	313	+60.420%
2025-09-11	50.2500	50.4200	50.0500	50.2200	+2.490%	20	312	+61.091%
2025-09-10	48.1000	49.0500	48.1000	49.0000	+13.033%	22	331	+65.102%
2025-09-02	43.3500	43.3500	43.3500	43.3500	-1.118%	1	331	+86.621%
2025-08-25	43.8400	43.8400	43.8400	43.8400	-2.034%	1	331	+84.535%
2025-08-20	44.7500	44.7500	44.7500	44.7500	+5.170%	5	332	+80.782%
2025-08-19	42.5500	42.5500	42.5500	42.5500	-2.498%	3	332	+90.129%
2025-08-14	43.6400	43.6400	43.6400	43.6400	+4.402%	1	329	+85.380%
2025-08-08	42.2200	43.1100	41.4000	41.8000	+82.932%	16	329	+93.541%
2025-08-07	23.1000	23.1000	22.8500	22.8500	+4.817%	23	336	+254.048%
2025-08-06	21.8000	21.8000	21.8000	21.8000	-11.202%	7	326	+271.101%
2025-07-23	24.5500	24.5500	24.5500	24.5500	-1.008%	1	333	+229.532%
2025-07-15	25.0000	25.0000	24.7500	24.8000	-21.890%	7	334	+226.210%
2025-06-06	31.8000	31.8000	31.7400	31.7500	+7.993%	118	337	+154.803%
2025-05-29	29.4000	29.4000	29.4000	29.4000	-3.922%	2	299	+175.170%
2025-05-23	30.6000	30.6000	30.6000	30.6000	+7.180%	4	301	+164.379%
2025-05-19	28.5500	28.5500	28.5500	28.5500	-35.843%	1	301	+183.363%
2025-04-28	44.4200	44.5000	44.4200	44.5000	+0.451%	15	301	+81.798%
2025-04-25	44.4000	44.4000	44.3000	44.3000	-2.702%	6	286	+82.619%
2025-04-24	45.5300	45.5300	45.5300	45.5300	-7.647%	10	284	+77.685%
2025-04-21	49.3000	49.3000	49.3000	49.3000	+3.899%	1	274	+64.097%
2025-04-17	47.4500	47.4500	47.4500	47.4500	+1.389%	1	272	+70.495%
2025-04-14	46.8000	46.8000	46.8000	46.8000	-8.325%	2	272	+72.863%
2025-04-09	51.0500	51.0500	51.0500	51.0500	-4.365%	1	270	+58.472%
2025-04-07	52.4100	53.3800	52.4100	53.3800	+6.803%	2	269	+51.555%
2025-04-04	49.9000	50.2200	49.8500	49.9800	+4.234%	52	270	+61.865%
2025-04-03	47.8000	48.0500	47.8000	47.9500	+14.713%	139	269	+68.717%
2025-04-02	41.8000	41.8000	41.8000	41.8000	+0.360%	15	185	+93.541%
2025-04-01	41.6500	41.6500	41.6500	41.6500	+1.908%	20	185	+94.238%
2025-03-24	40.8700	40.8700	40.8700	40.8700	+4.661%	1	165	+97.945%
2025-03-10	37.6200	39.0500	37.6200	39.0500	+9.969%	2	164	+107.170%
2025-03-04	35.5100	35.5100	35.5100	35.5100	+15.856%	1	165	+127.823%
2025-02-24	29.8200	30.6500	29.8200	30.6500	+17.343%	2	164	+163.948%
2025-02-14	25.9800	26.1200	25.2900	26.1200	+1.634%	18	156	+209.724%
2025-02-13	23.6100	25.9700	23.6100	25.7000	+101.885%	29	156	+214.786%
2025-02-12	12.7300	12.7300	12.7300	12.7300	-0.313%	1	134	+535.507%
2025-02-11	12.7700	12.7700	12.7700	12.7700	+7.492%	1	133	+533.516%
2025-02-10	11.8800	11.8800	11.8800	11.8800	-15.143%	1	132	+580.976%
2025-01-13	14.0000	14.0000	14.0000	14.0000	+6.222%	76	133	+477.857%
2025-01-10	13.1800	13.1800	13.1800	13.1800	+21.475%	2	58	+513.809%
2024-12-11	10.9000	11.0500	10.8500	10.8500	-0.823%	52	57	+645.622%
2024-11-13	10.9400	10.9400	10.9400	10.9400	-7.052%	2	7	+639.488%
2024-11-07	11.7700	11.7700	11.7700	11.7700	-15.929%	3	5	+587.341%
2024-10-22	14.0000	14.0000	14.0000	14.0000	-18.605%	5	8	+477.857%
2024-09-30	17.2000	17.2000	17.2000	17.2000	0.000%	3	3	+370.349%