Dark

TTD20270319P20
TTD Mar 19 2027 20.00 Put (TTD270319P00020000)
option OPRA

EOD

Aug 5, 2026

4.60+1.322%(+0.06)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.5500	4.6000	4.5300	4.6000	+1.322%	7	3,665	0.000%
2026-08-04	4.5400	4.5400	4.5400	4.5400	-7.724%	1	3,666	+1.322%
2026-08-03	4.9200	4.9200	4.9200	4.9200	+6.263%	5	3,667	-6.504%
2026-07-29	4.6000	4.6300	4.6000	4.6300	-2.526%	6	3,662	-0.648%
2026-07-28	4.8500	4.8500	4.7500	4.7500	-5.000%	10	3,666	-3.158%
2026-07-27	5.0500	5.0500	5.0000	5.0000	-10.714%	25	3,676	-8.000%
2026-07-24	5.6000	5.6000	5.6000	5.6000	0.000%	2	3,700	-17.857%
2026-07-23	5.4000	5.6000	5.4000	5.6000	+4.673%	10	3,698	-17.857%
2026-07-22	5.1000	5.3500	5.1000	5.3500	+7.000%	25	3,688	-14.019%
2026-07-21	5.0000	5.0000	5.0000	5.0000	+4.167%	5	3,670	-8.000%
2026-07-17	4.8000	4.8000	4.8000	4.8000	0.000%	100	3,665	-4.167%
2026-07-16	4.8000	4.8000	4.8000	4.8000	+3.226%	10	3,765	-4.167%
2026-07-15	4.6500	4.6500	4.6500	4.6500	-4.124%	11	3,775	-1.075%
2026-07-14	4.8100	4.8500	4.8100	4.8500	+10.227%	15	3,784	-5.155%
2026-07-13	4.5000	4.5200	4.4000	4.4000	-11.290%	17	3,774	+4.545%
2026-07-08	4.9600	4.9600	4.9600	4.9600	+2.268%	4	3,791	-7.258%
2026-07-07	4.9000	4.9000	4.8300	4.8500	0.000%	8	3,795	-5.155%
2026-07-06	4.8500	4.8500	4.8500	4.8500	-2.020%	1	3,803	-5.155%
2026-07-02	4.9500	4.9500	4.9500	4.9500	+1.852%	5	3,807	-7.071%
2026-07-01	5.0000	5.0200	4.8000	4.8600	-11.636%	298	3,807	-5.350%
2026-06-30	5.5000	5.5000	5.5000	5.5000	+8.911%	6	3,533	-16.364%
2026-06-29	5.0700	5.0700	5.0000	5.0500	-6.827%	24	3,527	-8.911%
2026-06-26	5.4200	5.4200	5.4200	5.4200	-4.071%	6	3,525	-15.129%
2026-06-24	5.5400	5.6500	5.5400	5.6500	-1.910%	16	3,519	-18.584%
2026-06-22	5.7700	5.7700	5.7600	5.7600	+1.053%	7	3,515	-20.139%
2026-06-18	5.7000	5.7000	5.7000	5.7000	+4.587%	11	3,476	-19.298%
2026-06-17	5.4500	5.4500	5.4500	5.4500	+0.926%	25	3,476	-15.596%
2026-06-16	5.4000	5.4000	5.4000	5.4000	+1.887%	18	3,476	-14.815%
2026-06-15	5.2400	5.3000	5.2400	5.3000	-1.852%	29	2,831	-13.208%
2026-06-12	5.5500	5.6000	5.4000	5.4000	-4.425%	600	2,831	-14.815%
2026-06-11	5.5000	5.7500	5.5000	5.6500	+13.226%	18	2,831	-18.584%
2026-06-10	4.9900	4.9900	4.9900	4.9900	-2.348%	10	2,813	-7.816%
2026-06-09	5.2500	5.2500	5.1100	5.1100	-3.585%	4	2,803	-9.980%
2026-06-08	5.3000	5.3400	5.2600	5.3000	+2.913%	11	2,801	-13.208%
2026-06-05	5.0000	5.1500	5.0000	5.1500	+7.292%	16	2,794	-10.680%
2026-06-04	4.6700	4.8000	4.6700	4.8000	-3.614%	2	2,778	-4.167%
2026-06-03	4.9000	5.0000	4.9000	4.9800	+6.183%	7	2,776	-7.631%
2026-06-02	4.5500	4.6900	4.5500	4.6900	+12.470%	2,059	2,770	-1.919%
2026-05-29	4.3700	4.3700	4.1700	4.1700	-4.795%	2	711	+10.312%
2026-05-28	4.3700	4.3800	4.3700	4.3800	+9.774%	15	709	+5.023%
2026-05-27	3.9900	3.9900	3.9900	3.9900	+1.013%	1	694	+15.288%
2026-05-22	3.9500	3.9500	3.9500	3.9500	-12.027%	2	694	+16.456%
2026-05-21	4.4900	4.4900	4.4900	4.4900	-1.535%	1	694	+2.450%
2026-05-20	4.6200	4.6200	4.5600	4.5600	+3.636%	3	694	+0.877%
2026-05-19	4.0000	4.4000	4.0000	4.4000	+1.149%	20	692	+4.545%
2026-05-18	4.3500	4.3500	4.3500	4.3500	-6.452%	1	692	+5.747%
2026-05-15	4.6500	4.6500	4.6500	4.6500	-2.105%	1	692	-1.075%
2026-05-14	4.7500	4.7500	4.7500	4.7500	-2.062%	1	690	-3.158%
2026-05-13	4.8500	4.8500	4.8500	4.8500	+6.593%	1	689	-5.155%
2026-05-12	4.5500	4.5500	4.5500	4.5500	+0.442%	1	689	+1.099%
2026-05-11	4.5000	4.7000	4.3600	4.5300	+4.619%	29	689	+1.545%
2026-05-08	4.1000	4.6000	4.0900	4.3300	+4.087%	68	672	+6.236%
2026-05-07	4.0000	4.1600	4.0000	4.1600	+4.000%	31	640	+10.577%
2026-05-06	4.0000	4.0000	4.0000	4.0000	+2.564%	1	611	+15.000%
2026-05-05	4.1000	4.1200	3.9000	3.9000	-2.500%	12	611	+17.949%
2026-05-04	3.9600	4.0000	3.9000	4.0000	0.000%	13	602	+15.000%
2026-05-01	4.1000	4.1000	4.0000	4.0000	-5.882%	3	592	+15.000%
2026-04-30	4.2500	4.2500	4.2500	4.2500	+1.190%	1	592	+8.235%
2026-04-29	4.2000	4.2000	4.2000	4.2000	-0.943%	1	591	+9.524%
2026-04-27	4.2400	4.2400	4.2400	4.2400	-7.221%	2	590	+8.491%
2026-04-24	4.5300	4.5700	4.5300	4.5700	+1.556%	2	590	+0.656%
2026-04-23	4.5000	4.5000	4.5000	4.5000	0.000%	2	588	+2.222%
2026-04-22	4.4000	4.5000	4.4000	4.5000	+3.448%	15	587	+2.222%
2026-04-21	4.3500	4.3500	4.3500	4.3500	+1.874%	6	595	+5.747%
2026-04-20	4.3000	4.3000	4.2700	4.2700	-7.775%	2	595	+7.728%
2026-04-17	4.5000	4.6300	4.5000	4.6300	-1.489%	7	595	-0.648%
2026-04-15	4.7100	4.7100	4.7000	4.7000	-6.000%	16	593	-2.128%
2026-04-14	4.9500	5.0300	4.9500	5.0000	-0.398%	36	598	-8.000%
2026-04-13	5.1000	5.1000	5.0200	5.0200	-3.462%	6	565	-8.367%
2026-04-10	5.2000	5.2000	5.2000	5.2000	-3.346%	2	565	-11.538%
2026-04-09	5.3800	5.3800	5.3800	5.3800	+3.462%	2	565	-14.498%
2026-04-08	5.2500	5.2500	5.2000	5.2000	-0.952%	27	563	-11.538%
2026-04-07	5.2500	5.2500	5.2500	5.2500	+11.702%	5	538	-12.381%
2026-04-06	4.7000	4.7000	4.7000	4.7000	0.000%	2	533	-2.128%
2026-04-02	4.7300	4.7300	4.7000	4.7000	-1.468%	2	533	-2.128%
2026-04-01	4.8500	4.8500	4.7500	4.7700	+3.696%	11	533	-3.564%
2026-03-31	4.7400	4.7400	4.6000	4.6000	-3.361%	2	530	0.000%
2026-03-30	4.9300	4.9300	4.7500	4.7600	-3.252%	8	528	-3.361%
2026-03-27	4.8500	4.9500	4.8500	4.9200	+4.237%	12	522	-6.504%
2026-03-26	4.6200	4.7300	4.3200	4.7200	-2.680%	39	520	-2.542%
2026-03-25	4.6500	4.8500	4.6500	4.8500	+3.191%	76	519	-5.155%
2026-03-24	4.7000	4.7900	4.6100	4.7000	+13.253%	19	443	-2.128%
2026-03-20	4.1500	4.1500	4.1500	4.1500	-3.488%	1	438	+10.843%
2026-03-18	4.2000	4.3000	4.1000	4.3000	+16.216%	165	438	+6.977%
2026-03-17	3.0600	3.7000	3.0600	3.7000	+14.907%	11	294	+24.324%
2026-03-16	3.0600	3.2200	3.0600	3.2200	-5.848%	12	283	+42.857%
2026-03-12	3.1700	3.4200	3.1700	3.4200	+6.875%	236	271	+34.503%
2026-03-11	3.2000	3.2000	3.2000	3.2000	-0.621%	20	37	+43.750%
2026-03-10	3.2200	3.2200	3.2200	3.2200	+5.921%	2	17	+42.857%
2026-03-06	3.0400	3.0400	3.0400	3.0400	+2.357%	1	16	+51.316%
2026-03-05	2.9500	3.0000	2.7500	2.9700	-21.220%	9	15	+54.882%
2026-03-04	3.7700	3.7700	3.7700	3.7700	-2.332%	2	9	+22.016%
2026-03-03	3.8200	3.8600	3.8200	3.8600	-3.500%	2	8	+19.171%
2026-02-27	4.3000	4.4000	4.0000	4.0000	-2.913%	6	7	+15.000%
2026-02-26	4.1000	4.1200	4.1000	4.1200	0.000%	3	0	+11.650%