Dark

TTD20280121P15
TTD Jan 21 2028 15.00 Put (TTD280121P00015000)
option OPRA

EOD

Aug 5, 2026

3.51-5.135%(-0.19)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.4800	3.5200	3.4800	3.5100	-5.135%	89	3,148	0.000%
2026-07-31	3.7000	3.7000	3.7000	3.7000	0.000%	7	3,157	-5.135%
2026-07-28	3.7000	3.7000	3.7000	3.7000	-6.329%	1	3,157	-5.135%
2026-07-24	4.0000	4.0500	3.9500	3.9500	-2.469%	106	3,158	-11.139%
2026-07-23	4.0300	4.0500	4.0300	4.0500	+6.021%	3	3,156	-13.333%
2026-07-22	3.7100	3.8300	3.7100	3.8200	+0.526%	18	3,155	-8.115%
2026-07-21	3.8000	3.8000	3.8000	3.8000	+4.110%	1	3,148	-7.632%
2026-07-20	3.6500	3.6500	3.6500	3.6500	-1.351%	1	3,147	-3.836%
2026-07-17	3.6300	3.7000	3.6300	3.7000	+3.641%	2	3,148	-5.135%
2026-07-16	3.6000	3.6000	3.5700	3.5700	-0.833%	2	3,149	-1.681%
2026-07-15	3.5500	3.6000	3.5000	3.6000	-0.826%	10	3,149	-2.500%
2026-07-14	3.6200	3.6300	3.6100	3.6300	+6.452%	17	3,151	-3.306%
2026-07-13	3.4100	3.4100	3.4100	3.4100	-3.944%	1	3,134	+2.933%
2026-07-10	3.5500	3.5500	3.5500	3.5500	+0.852%	1	3,135	-1.127%
2026-07-09	3.7000	3.7000	3.4800	3.5200	-4.865%	62	3,135	-0.284%
2026-07-07	3.7000	3.7000	3.7000	3.7000	+0.271%	5	3,110	-5.135%
2026-07-06	3.8100	3.8600	3.6900	3.6900	-0.270%	4	3,110	-4.878%
2026-07-02	3.7000	3.7000	3.7000	3.7000	+2.778%	10	3,097	-5.135%
2026-07-01	3.6000	3.6000	3.6000	3.6000	-11.548%	2	3,097	-2.500%
2026-06-30	4.0200	4.0700	4.0200	4.0700	+7.105%	2	3,095	-13.759%
2026-06-29	3.8000	3.8000	3.8000	3.8000	-3.797%	2	3,095	-7.632%
2026-06-26	3.9500	3.9500	3.9500	3.9500	-5.728%	201	3,094	-11.139%
2026-06-25	4.2100	4.2400	4.1900	4.1900	+1.699%	7	2,909	-16.229%
2026-06-24	4.1000	4.1500	4.1000	4.1200	-3.059%	10	2,910	-14.806%
2026-06-23	4.2000	4.2600	4.1800	4.2500	+0.711%	14	2,911	-17.412%
2026-06-22	4.0900	4.2200	4.0900	4.2200	+1.932%	6	2,904	-16.825%
2026-06-18	4.1800	4.2000	4.1400	4.1400	-0.719%	20	2,876	-15.217%
2026-06-17	4.1000	4.2000	4.0200	4.1700	+2.709%	16	2,876	-15.827%
2026-06-15	4.0700	4.0700	4.0600	4.0600	-3.791%	3	2,876	-13.547%
2026-06-11	4.1700	4.2200	4.1000	4.2200	+9.610%	3	2,876	-16.825%
2026-06-10	3.6300	3.8500	3.6300	3.8500	-2.036%	2	2,876	-8.831%
2026-06-09	3.8500	3.9300	3.8500	3.9300	0.000%	2	2,875	-10.687%
2026-06-08	3.9200	3.9500	3.8500	3.9300	+8.264%	7	2,875	-10.687%
2026-06-05	3.6400	3.6400	3.6300	3.6300	+1.966%	2	2,871	-3.306%
2026-06-04	3.5000	3.6000	3.5000	3.5600	-2.466%	8	2,871	-1.404%
2026-06-03	3.6500	3.9000	3.6500	3.6500	+4.286%	4	2,874	-3.836%
2026-06-02	3.5000	3.5100	3.5000	3.5000	+11.111%	11	2,872	+0.286%
2026-06-01	3.3000	3.3000	3.1500	3.1500	-7.625%	39	2,862	+11.429%
2026-05-29	3.4100	3.4100	3.4100	3.4100	+0.294%	4	2,895	+2.933%
2026-05-28	3.4900	3.4900	3.4000	3.4000	+6.250%	11	2,899	+3.235%
2026-05-27	3.1800	3.2000	3.1700	3.2000	-12.807%	16	2,889	+9.687%
2026-05-20	3.6500	3.6700	3.6500	3.6700	+11.212%	11	2,895	-4.360%
2026-05-19	3.2500	3.3000	3.2500	3.3000	-4.348%	61	2,894	+6.364%
2026-05-18	3.4500	3.4500	3.4500	3.4500	-4.167%	5	2,894	+1.739%
2026-05-15	3.6500	3.6700	3.6000	3.6000	-4.000%	8	2,894	-2.500%
2026-05-14	3.7000	3.7500	3.7000	3.7500	-0.266%	28	2,908	-6.400%
2026-05-13	3.8000	3.8000	3.7400	3.7600	+8.986%	22	2,913	-6.649%
2026-05-12	3.6000	3.6000	3.4500	3.4500	-3.900%	11	2,913	+1.739%
2026-05-11	3.5000	3.5900	3.5000	3.5900	+1.700%	39	2,913	-2.228%
2026-05-08	3.6800	3.6800	3.4300	3.5300	+10.313%	19	2,865	-0.567%
2026-05-07	3.3000	3.3000	3.1200	3.2000	0.000%	13	2,869	+9.687%
2026-05-06	3.2000	3.2000	3.2000	3.2000	-11.602%	3	2,856	+9.687%
2026-05-05	3.1300	3.6200	2.8100	3.6200	+10.366%	4	2,853	-3.039%
2026-04-30	3.0900	3.2800	3.0900	3.2800	-3.529%	2	2,850	+7.012%
2026-04-29	3.4400	3.5000	3.3000	3.4000	-1.449%	7	2,850	+3.235%
2026-04-28	3.4500	3.4500	3.4500	3.4500	0.000%	15	2,846	+1.739%
2026-04-24	3.5000	3.5700	3.4100	3.4500	-5.479%	15	2,846	+1.739%
2026-04-23	3.5500	3.6500	3.5500	3.6500	+4.286%	2	2,835	-3.836%
2026-04-22	3.6000	3.6000	3.5000	3.5000	-2.778%	42	2,833	+0.286%
2026-04-21	3.6000	3.6000	3.6000	3.6000	-1.370%	1	2,870	-2.500%
2026-04-17	3.5500	3.7000	3.5500	3.6500	-3.439%	4	2,870	-3.836%
2026-04-15	3.7800	3.7800	3.7800	3.7800	-0.526%	1	2,868	-7.143%
2026-04-14	3.8600	3.8600	3.8000	3.8000	-2.564%	2	2,867	-7.632%
2026-04-13	4.0900	4.0900	3.9000	3.9000	-3.704%	325	2,533	-10.000%
2026-04-10	4.0500	4.0500	4.0500	4.0500	-0.246%	41	2,533	-13.333%
2026-04-09	4.1000	4.1000	4.0000	4.0600	+1.500%	319	2,533	-13.547%
2026-04-08	3.7900	4.0000	3.7900	4.0000	+1.266%	14	2,220	-12.250%
2026-04-07	3.4400	4.0000	3.4400	3.9500	+8.219%	29	2,208	-11.139%
2026-04-01	3.6100	3.6500	3.6100	3.6500	+1.389%	2	2,189	-3.836%
2026-03-31	3.6000	3.6000	3.6000	3.6000	0.000%	30	2,187	-2.500%
2026-03-30	3.7200	3.7200	3.6000	3.6000	-2.703%	296	2,186	-2.500%
2026-03-27	3.7000	3.7500	3.7000	3.7000	+1.370%	16	1,894	-5.135%
2026-03-26	3.5500	3.6500	3.5500	3.6500	+0.829%	151	1,878	-3.836%
2026-03-25	3.4500	3.7000	3.4500	3.6200	+12.773%	67	1,728	-3.039%
2026-03-24	3.2100	3.2100	3.2100	3.2100	-1.231%	1	1,729	+9.346%
2026-03-23	3.2000	3.2500	3.2000	3.2500	-2.985%	11	1,728	+8.000%
2026-03-20	3.1100	3.3500	3.1100	3.3500	+0.601%	393	1,737	+4.776%
2026-03-18	3.2300	3.4000	2.9500	3.3300	+11.000%	45	1,358	+5.405%
2026-03-17	2.4600	3.0400	2.4400	3.0000	+25.523%	64	1,358	+17.000%
2026-03-16	2.3900	2.3900	2.3900	2.3900	-9.811%	5	1,368	+46.862%
2026-03-12	2.7800	2.7800	2.5800	2.6500	+1.533%	22	1,363	+32.453%
2026-03-11	2.5000	2.6100	2.5000	2.6100	+6.531%	2	1,363	+34.483%
2026-03-10	2.7100	2.7100	2.4100	2.4500	-3.162%	23	1,361	+43.265%
2026-03-09	2.4500	2.5300	2.4500	2.5300	+0.797%	55	1,358	+38.735%
2026-03-06	2.5300	2.5300	2.5100	2.5100	+10.088%	15	1,383	+39.841%
2026-03-05	2.2500	2.4600	2.1500	2.2800	-22.712%	14	1,373	+53.947%
2026-03-03	2.9500	2.9500	2.9500	2.9500	-6.349%	14	1,383	+18.983%
2026-02-26	3.5000	3.5000	3.0000	3.1500	+2.273%	29	1,383	+11.429%
2026-02-25	3.1500	3.2500	3.0800	3.0800	+0.984%	306	1,547	+13.961%
2026-02-24	3.2000	3.2600	3.0500	3.0500	-4.688%	37	1,547	+15.082%
2026-02-23	3.1000	3.2000	3.1000	3.2000	+6.667%	302	1,514	+9.687%
2026-02-20	2.9500	3.0000	2.9500	3.0000	+1.695%	18	1,252	+17.000%
2026-02-18	2.9700	2.9700	2.8500	2.9500	+1.724%	12	1,234	+18.983%
2026-02-13	2.8000	2.9000	2.8000	2.9000	+7.407%	27	1,196	+21.034%
2026-02-12	2.6600	2.7000	2.6600	2.7000	+5.882%	64	1,196	+30.000%
2026-02-10	2.6000	2.6000	2.5500	2.5500	-3.774%	2	1,132	+37.647%
2026-02-09	2.7000	2.7000	2.6500	2.6500	+1.923%	3	1,130	+32.453%
2026-02-06	2.6500	2.6700	2.5400	2.6000	+23.810%	1,115	1,128	+35.000%
2026-02-05	2.4200	2.5000	2.1000	2.1000	0.000%	13	13	+67.143%