Dark

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

EOD

Sep 16, 2026

4.15+1.716%(+0.07)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	4.1500	4.1500	4.1500	4.1500	+1.716%	15	2,472	0.000%
2026-09-15	4.2500	4.2500	4.0800	4.0800	-4.000%	1,116	2,487	+1.716%
2026-09-14	4.2700	4.2700	4.1700	4.2500	-7.609%	28	3,549	-2.353%
2026-09-10	4.5500	4.6000	4.5500	4.6000	+1.099%	4	3,576	-9.783%
2026-09-09	4.5800	4.5800	4.5500	4.5500	+1.111%	3	3,574	-8.791%
2026-09-08	4.5300	4.5800	4.4500	4.5000	+2.273%	29	3,573	-7.778%
2026-09-04	4.3800	4.4000	4.3800	4.4000	+5.769%	7	3,581	-5.682%
2026-09-03	4.2200	4.3000	4.1300	4.1600	-5.023%	92	3,581	-0.240%
2026-09-02	4.3900	4.4000	4.3600	4.3800	-2.667%	15	3,649	-5.251%
2026-09-01	4.5000	4.5000	4.5000	4.5000	-4.661%	2	3,642	-7.778%
2026-08-28	4.7300	4.7600	4.7000	4.7200	+0.426%	49	3,642	-12.076%
2026-08-27	4.8600	4.8600	4.7000	4.7000	-3.491%	12	3,615	-11.702%
2026-08-26	4.8700	4.8700	4.8700	4.8700	-0.612%	9	3,603	-14.784%
2026-08-25	4.8700	4.9000	4.8700	4.9000	+1.031%	5	3,594	-15.306%
2026-08-24	4.8500	4.8500	4.8500	4.8500	-1.020%	25	3,597	-14.433%
2026-08-21	4.7500	4.9000	4.7500	4.9000	+3.158%	11	3,597	-15.306%
2026-08-20	4.7500	4.7500	4.7500	4.7500	+3.261%	1	3,587	-12.632%
2026-08-19	4.9000	4.9000	4.6000	4.6000	-3.158%	47	3,588	-9.783%
2026-08-18	4.7300	4.7500	4.7300	4.7500	-1.452%	3	3,548	-12.632%
2026-08-17	4.6800	4.8600	4.6800	4.8200	+5.240%	27	3,545	-13.900%
2026-08-14	4.5500	4.6000	4.5500	4.5800	+0.659%	106	3,520	-9.389%
2026-08-13	4.8500	4.8500	4.5500	4.5500	-8.081%	177	3,416	-8.791%
2026-08-12	4.9500	5.0500	4.9000	4.9500	0.000%	10	3,275	-16.162%
2026-08-11	5.0000	5.0100	4.9500	4.9500	-3.883%	57	3,268	-16.162%
2026-08-10	5.0000	5.2000	4.9500	5.1500	+7.069%	241	3,212	-19.417%
2026-08-07	5.0500	5.4200	4.6200	4.8100	+26.579%	126	3,166	-13.721%
2026-08-06	3.6400	3.8000	3.6400	3.8000	+8.262%	64	3,198	+9.211%
2026-08-05	3.4800	3.5200	3.4800	3.5100	-5.135%	89	3,148	+18.234%
2026-07-31	3.7000	3.7000	3.7000	3.7000	0.000%	7	3,157	+12.162%
2026-07-28	3.7000	3.7000	3.7000	3.7000	-6.329%	1	3,157	+12.162%
2026-07-24	4.0000	4.0500	3.9500	3.9500	-2.469%	106	3,158	+5.063%
2026-07-23	4.0300	4.0500	4.0300	4.0500	+6.021%	3	3,156	+2.469%
2026-07-22	3.7100	3.8300	3.7100	3.8200	+0.526%	18	3,155	+8.639%
2026-07-21	3.8000	3.8000	3.8000	3.8000	+4.110%	1	3,148	+9.211%
2026-07-20	3.6500	3.6500	3.6500	3.6500	-1.351%	1	3,147	+13.699%
2026-07-17	3.6300	3.7000	3.6300	3.7000	+3.641%	2	3,148	+12.162%
2026-07-16	3.6000	3.6000	3.5700	3.5700	-0.833%	2	3,149	+16.246%
2026-07-15	3.5500	3.6000	3.5000	3.6000	-0.826%	10	3,149	+15.278%
2026-07-14	3.6200	3.6300	3.6100	3.6300	+6.452%	17	3,151	+14.325%
2026-07-13	3.4100	3.4100	3.4100	3.4100	-3.944%	1	3,134	+21.701%
2026-07-10	3.5500	3.5500	3.5500	3.5500	+0.852%	1	3,135	+16.901%
2026-07-09	3.7000	3.7000	3.4800	3.5200	-4.865%	62	3,135	+17.898%
2026-07-07	3.7000	3.7000	3.7000	3.7000	+0.271%	5	3,110	+12.162%
2026-07-06	3.8100	3.8600	3.6900	3.6900	-0.270%	4	3,110	+12.466%
2026-07-02	3.7000	3.7000	3.7000	3.7000	+2.778%	10	3,097	+12.162%
2026-07-01	3.6000	3.6000	3.6000	3.6000	-11.548%	2	3,097	+15.278%
2026-06-30	4.0200	4.0700	4.0200	4.0700	+7.105%	2	3,095	+1.966%
2026-06-29	3.8000	3.8000	3.8000	3.8000	-3.797%	2	3,095	+9.211%
2026-06-26	3.9500	3.9500	3.9500	3.9500	-5.728%	201	3,094	+5.063%
2026-06-25	4.2100	4.2400	4.1900	4.1900	+1.699%	7	2,909	-0.955%
2026-06-24	4.1000	4.1500	4.1000	4.1200	-3.059%	10	2,910	+0.728%
2026-06-23	4.2000	4.2600	4.1800	4.2500	+0.711%	14	2,911	-2.353%
2026-06-22	4.0900	4.2200	4.0900	4.2200	+1.932%	6	2,904	-1.659%
2026-06-18	4.1800	4.2000	4.1400	4.1400	-0.719%	20	2,876	+0.242%
2026-06-17	4.1000	4.2000	4.0200	4.1700	+2.709%	16	2,876	-0.480%
2026-06-15	4.0700	4.0700	4.0600	4.0600	-3.791%	3	2,876	+2.217%
2026-06-11	4.1700	4.2200	4.1000	4.2200	+9.610%	3	2,876	-1.659%
2026-06-10	3.6300	3.8500	3.6300	3.8500	-2.036%	2	2,876	+7.792%
2026-06-09	3.8500	3.9300	3.8500	3.9300	0.000%	2	2,875	+5.598%
2026-06-08	3.9200	3.9500	3.8500	3.9300	+8.264%	7	2,875	+5.598%
2026-06-05	3.6400	3.6400	3.6300	3.6300	+1.966%	2	2,871	+14.325%
2026-06-04	3.5000	3.6000	3.5000	3.5600	-2.466%	8	2,871	+16.573%
2026-06-03	3.6500	3.9000	3.6500	3.6500	+4.286%	4	2,874	+13.699%
2026-06-02	3.5000	3.5100	3.5000	3.5000	+11.111%	11	2,872	+18.571%
2026-06-01	3.3000	3.3000	3.1500	3.1500	-7.625%	39	2,862	+31.746%
2026-05-29	3.4100	3.4100	3.4100	3.4100	+0.294%	4	2,895	+21.701%
2026-05-28	3.4900	3.4900	3.4000	3.4000	+6.250%	11	2,899	+22.059%
2026-05-27	3.1800	3.2000	3.1700	3.2000	-12.807%	16	2,889	+29.688%
2026-05-20	3.6500	3.6700	3.6500	3.6700	+11.212%	11	2,895	+13.079%
2026-05-19	3.2500	3.3000	3.2500	3.3000	-4.348%	61	2,894	+25.758%
2026-05-18	3.4500	3.4500	3.4500	3.4500	-4.167%	5	2,894	+20.290%
2026-05-15	3.6500	3.6700	3.6000	3.6000	-4.000%	8	2,894	+15.278%
2026-05-14	3.7000	3.7500	3.7000	3.7500	-0.266%	28	2,908	+10.667%
2026-05-13	3.8000	3.8000	3.7400	3.7600	+8.986%	22	2,913	+10.372%
2026-05-12	3.6000	3.6000	3.4500	3.4500	-3.900%	11	2,913	+20.290%
2026-05-11	3.5000	3.5900	3.5000	3.5900	+1.700%	39	2,913	+15.599%
2026-05-08	3.6800	3.6800	3.4300	3.5300	+10.313%	19	2,865	+17.564%
2026-05-07	3.3000	3.3000	3.1200	3.2000	0.000%	13	2,869	+29.688%
2026-05-06	3.2000	3.2000	3.2000	3.2000	-11.602%	3	2,856	+29.688%
2026-05-05	3.1300	3.6200	2.8100	3.6200	+10.366%	4	2,853	+14.641%
2026-04-30	3.0900	3.2800	3.0900	3.2800	-3.529%	2	2,850	+26.524%
2026-04-29	3.4400	3.5000	3.3000	3.4000	-1.449%	7	2,850	+22.059%
2026-04-28	3.4500	3.4500	3.4500	3.4500	0.000%	15	2,846	+20.290%
2026-04-24	3.5000	3.5700	3.4100	3.4500	-5.479%	15	2,846	+20.290%
2026-04-23	3.5500	3.6500	3.5500	3.6500	+4.286%	2	2,835	+13.699%
2026-04-22	3.6000	3.6000	3.5000	3.5000	-2.778%	42	2,833	+18.571%
2026-04-21	3.6000	3.6000	3.6000	3.6000	-1.370%	1	2,870	+15.278%
2026-04-17	3.5500	3.7000	3.5500	3.6500	-3.439%	4	2,870	+13.699%
2026-04-15	3.7800	3.7800	3.7800	3.7800	-0.526%	1	2,868	+9.788%
2026-04-14	3.8600	3.8600	3.8000	3.8000	-2.564%	2	2,867	+9.211%
2026-04-13	4.0900	4.0900	3.9000	3.9000	-3.704%	325	2,533	+6.410%
2026-04-10	4.0500	4.0500	4.0500	4.0500	-0.246%	41	2,533	+2.469%
2026-04-09	4.1000	4.1000	4.0000	4.0600	+1.500%	319	2,533	+2.217%
2026-04-08	3.7900	4.0000	3.7900	4.0000	+1.266%	14	2,220	+3.750%
2026-04-07	3.4400	4.0000	3.4400	3.9500	+8.219%	29	2,208	+5.063%
2026-04-01	3.6100	3.6500	3.6100	3.6500	+1.389%	2	2,189	+13.699%
2026-03-31	3.6000	3.6000	3.6000	3.6000	0.000%	30	2,187	+15.278%
2026-03-30	3.7200	3.7200	3.6000	3.6000	-2.703%	296	2,186	+15.278%
2026-03-27	3.7000	3.7500	3.7000	3.7000	+1.370%	16	1,894	+12.162%
2026-03-26	3.5500	3.6500	3.5500	3.6500	+0.829%	151	1,878	+13.699%
2026-03-25	3.4500	3.7000	3.4500	3.6200	+12.773%	67	1,728	+14.641%
2026-03-24	3.2100	3.2100	3.2100	3.2100	-1.231%	1	1,729	+29.283%
2026-03-23	3.2000	3.2500	3.2000	3.2500	-2.985%	11	1,728	+27.692%
2026-03-20	3.1100	3.3500	3.1100	3.3500	+0.601%	393	1,737	+23.881%
2026-03-18	3.2300	3.4000	2.9500	3.3300	+11.000%	45	1,358	+24.625%
2026-03-17	2.4600	3.0400	2.4400	3.0000	+25.523%	64	1,358	+38.333%
2026-03-16	2.3900	2.3900	2.3900	2.3900	-9.811%	5	1,368	+73.640%
2026-03-12	2.7800	2.7800	2.5800	2.6500	+1.533%	22	1,363	+56.604%
2026-03-11	2.5000	2.6100	2.5000	2.6100	+6.531%	2	1,363	+59.004%
2026-03-10	2.7100	2.7100	2.4100	2.4500	-3.162%	23	1,361	+69.388%
2026-03-09	2.4500	2.5300	2.4500	2.5300	+0.797%	55	1,358	+64.032%
2026-03-06	2.5300	2.5300	2.5100	2.5100	+10.088%	15	1,383	+65.339%
2026-03-05	2.2500	2.4600	2.1500	2.2800	-22.712%	14	1,373	+82.018%
2026-03-03	2.9500	2.9500	2.9500	2.9500	-6.349%	14	1,383	+40.678%
2026-02-26	3.5000	3.5000	3.0000	3.1500	+2.273%	29	1,383	+31.746%
2026-02-25	3.1500	3.2500	3.0800	3.0800	+0.984%	306	1,547	+34.740%
2026-02-24	3.2000	3.2600	3.0500	3.0500	-4.688%	37	1,547	+36.066%
2026-02-23	3.1000	3.2000	3.1000	3.2000	+6.667%	302	1,514	+29.688%
2026-02-20	2.9500	3.0000	2.9500	3.0000	+1.695%	18	1,252	+38.333%
2026-02-18	2.9700	2.9700	2.8500	2.9500	+1.724%	12	1,234	+40.678%
2026-02-13	2.8000	2.9000	2.8000	2.9000	+7.407%	27	1,196	+43.103%
2026-02-12	2.6600	2.7000	2.6600	2.7000	+5.882%	64	1,196	+53.704%
2026-02-10	2.6000	2.6000	2.5500	2.5500	-3.774%	2	1,132	+62.745%
2026-02-09	2.7000	2.7000	2.6500	2.6500	+1.923%	3	1,130	+56.604%
2026-02-06	2.6500	2.6700	2.5400	2.6000	+23.810%	1,115	1,128	+59.615%
2026-02-05	2.4200	2.5000	2.1000	2.1000	0.000%	13	13	+97.619%