Dark

TTD20280121P17.5
TTD Jan 21 2028 17.50 Put (TTD280121P00017500)
option OPRA

EOD

Aug 4, 2026

4.90-0.204%(-0.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	4.9000	4.9000	4.9000	4.9000	-0.204%	1	1,933	0.000%
2026-08-03	4.8500	4.9100	4.8500	4.9100	+0.204%	4	1,934	-0.204%
2026-07-28	4.9000	4.9000	4.9000	4.9000	-6.667%	76	1,930	0.000%
2026-07-27	5.1800	5.2500	5.1500	5.2500	-2.597%	12	1,863	-6.667%
2026-07-24	5.3900	5.3900	5.3900	5.3900	-1.101%	1	1,865	-9.091%
2026-07-23	5.4700	5.4700	5.4500	5.4500	+2.830%	22	1,864	-10.092%
2026-07-22	5.2000	5.3000	5.1500	5.3000	+3.113%	7	1,866	-7.547%
2026-07-21	5.1500	5.1700	5.1400	5.1400	+3.006%	6	1,863	-4.669%
2026-07-20	5.1400	5.1400	4.9900	4.9900	-0.200%	4	1,863	-1.804%
2026-07-17	5.0800	5.0800	5.0000	5.0000	+4.167%	15	1,862	-2.000%
2026-07-15	4.8000	4.8000	4.8000	4.8000	-4.000%	10	1,870	+2.083%
2026-07-14	4.9500	5.0000	4.9500	5.0000	+6.383%	84	1,870	-2.000%
2026-07-13	4.6800	4.7000	4.6200	4.7000	-4.082%	6	1,870	+4.255%
2026-07-10	4.8300	4.9000	4.8300	4.9000	0.000%	264	1,872	0.000%
2026-07-09	4.9000	4.9000	4.9000	4.9000	-3.162%	10	1,872	0.000%
2026-07-08	5.0600	5.0600	5.0600	5.0600	+2.222%	4	1,882	-3.162%
2026-07-07	4.9500	4.9500	4.9500	4.9500	-1.980%	1	1,878	-1.010%
2026-07-06	5.0500	5.1000	5.0500	5.0500	-9.336%	8	1,877	-2.970%
2026-06-30	5.3000	5.5700	5.1000	5.5700	+7.115%	5	1,875	-12.029%
2026-06-29	5.2000	5.2000	5.2000	5.2000	-3.704%	1	1,873	-5.769%
2026-06-26	5.5900	5.6300	5.4000	5.4000	-3.571%	41	1,874	-9.259%
2026-06-25	5.6800	5.6800	5.6000	5.6000	+0.901%	5	1,875	-12.500%
2026-06-24	5.5500	5.5500	5.5500	5.5500	+2.588%	6	1,871	-11.712%
2026-06-23	5.7000	5.7000	5.4100	5.4100	-3.737%	88	1,865	-9.427%
2026-06-22	5.6800	5.7000	5.6200	5.6200	+2.182%	7	1,789	-12.811%
2026-06-18	5.5000	5.5000	5.5000	5.5000	0.000%	3	1,788	-10.909%
2026-06-17	5.4400	5.5000	5.4400	5.5000	-0.362%	3	1,788	-10.909%
2026-06-16	5.4800	5.5200	5.4800	5.5200	+0.364%	3	1,788	-11.232%
2026-06-15	5.4500	5.6000	5.4500	5.5000	+2.230%	54	1,784	-10.909%
2026-06-12	5.5200	5.5200	5.3600	5.3800	-4.270%	5	1,784	-8.922%
2026-06-11	5.5200	5.6200	5.4900	5.6200	+6.038%	3	1,784	-12.811%
2026-06-09	5.2000	5.3000	5.2000	5.3000	+0.189%	10	1,782	-7.547%
2026-06-08	5.2700	5.3500	5.2300	5.2900	+6.653%	20	1,788	-7.372%
2026-06-05	5.1400	5.1400	4.9600	4.9600	-1.782%	4	1,776	-1.210%
2026-06-03	4.9500	5.0900	4.9500	5.0500	+4.990%	92	1,773	-2.970%
2026-06-02	4.8500	4.8500	4.8100	4.8100	+6.889%	16	1,682	+1.871%
2026-06-01	4.5000	4.5000	4.5000	4.5000	-4.051%	2	1,681	+8.889%
2026-05-28	4.8000	4.8000	4.6500	4.6900	+7.569%	18	1,683	+4.478%
2026-05-27	4.3500	4.3600	4.3400	4.3600	-0.909%	14	1,692	+12.385%
2026-05-26	4.4000	4.4000	4.3500	4.4000	-11.111%	319	1,704	+11.364%
2026-05-20	4.9900	4.9900	4.9500	4.9500	+3.774%	11	1,570	-1.010%
2026-05-15	4.7700	4.7700	4.7700	4.7700	-5.545%	1	1,570	+2.725%
2026-05-14	5.1000	5.1000	5.0400	5.0500	0.000%	70	1,569	-2.970%
2026-05-13	5.1300	5.1300	5.0000	5.0500	+7.447%	7	1,599	-2.970%
2026-05-12	4.7000	4.7000	4.7000	4.7000	-2.083%	1	1,599	+4.255%
2026-05-11	4.7200	4.8900	4.7200	4.8000	+2.128%	20	1,599	+2.083%
2026-05-08	4.9900	4.9900	4.7000	4.7000	+9.557%	13	1,598	+4.255%
2026-05-06	4.2900	4.2900	4.2900	4.2900	-6.127%	1	1,608	+14.219%
2026-05-05	4.5700	4.5700	4.5700	4.5700	+2.697%	1	1,608	+7.221%
2026-05-04	4.4500	4.4500	4.4500	4.4500	0.000%	1	1,609	+10.112%
2026-05-01	4.4500	4.4500	4.4500	4.4500	-3.261%	3	1,609	+10.112%
2026-04-29	4.6000	4.6000	4.6000	4.6000	-1.499%	5	1,609	+6.522%
2026-04-27	4.6700	4.6700	4.6700	4.6700	-0.214%	5	1,614	+4.925%
2026-04-24	4.4100	4.7300	4.4100	4.6800	+8.585%	6	1,614	+4.701%
2026-04-23	4.3100	4.3100	4.3100	4.3100	-9.454%	1	1,614	+13.689%
2026-04-21	4.7600	4.7600	4.7600	4.7600	+0.211%	13	1,614	+2.941%
2026-04-20	4.8400	4.8400	4.7500	4.7500	0.000%	22	1,614	+3.158%
2026-04-17	4.7500	4.7500	4.7500	4.7500	+0.423%	1	1,613	+3.158%
2026-04-16	4.8000	4.8300	4.6000	4.7300	-3.862%	45	1,613	+3.594%
2026-04-15	4.8700	4.9200	4.8700	4.9200	-3.529%	30	1,598	-0.407%
2026-04-14	5.1000	5.1000	5.1000	5.1000	-1.923%	1	1,593	-3.922%
2026-04-13	5.4000	5.4000	5.2000	5.2000	-3.704%	12	1,579	-5.769%
2026-04-09	5.6000	5.6000	5.3500	5.4000	+6.509%	91	1,579	-9.259%
2026-04-08	5.0700	5.0700	5.0700	5.0700	+2.424%	5	1,650	-3.353%
2026-04-06	4.8800	4.9500	4.8800	4.9500	+4.211%	335	1,650	-1.010%
2026-04-02	4.7500	4.7500	4.7500	4.7500	-3.259%	10	1,316	+3.158%
2026-04-01	4.9500	4.9500	4.9100	4.9100	+9.598%	33	1,316	-0.204%
2026-03-31	4.8000	4.9000	4.4200	4.4800	-7.629%	572	1,313	+9.375%
2026-03-30	4.8500	4.8500	4.8500	4.8500	-3.960%	51	912	+1.031%
2026-03-27	5.0500	5.0500	5.0500	5.0500	+4.772%	6	861	-2.970%
2026-03-26	4.8900	4.8900	4.8200	4.8200	-2.429%	38	861	+1.660%
2026-03-25	4.9400	4.9400	4.9400	4.9400	+9.778%	1	825	-0.810%
2026-03-24	4.1500	4.5000	4.1500	4.5000	+2.273%	54	825	+8.889%
2026-03-23	4.4000	4.4000	4.4000	4.4000	+2.326%	1	773	+11.364%
2026-03-20	4.3000	4.3000	4.3000	4.3000	-4.444%	1	772	+13.953%
2026-03-19	4.5000	4.5000	4.5000	4.5000	+8.959%	5	771	+8.889%
2026-03-18	4.3500	4.3500	4.1300	4.1300	+16.667%	11	771	+18.644%
2026-03-12	3.5700	3.5700	3.5200	3.5400	+2.609%	11	762	+38.418%
2026-03-10	3.4500	3.4500	3.4500	3.4500	+6.154%	10	761	+42.029%
2026-03-05	3.0300	3.2500	2.8500	3.2500	-23.168%	8	751	+50.769%
2026-03-04	4.2300	4.2300	4.2300	4.2300	-0.471%	2	748	+15.839%
2026-03-03	4.0000	4.2500	3.9100	4.2500	-0.701%	27	746	+15.294%
2026-02-27	4.3500	4.3500	4.2800	4.2800	+0.706%	48	721	+14.486%
2026-02-26	4.8300	5.0000	4.2500	4.2500	+3.406%	30	712	+15.294%
2026-02-25	4.2400	4.2400	4.1100	4.1100	-1.909%	5	691	+19.221%
2026-02-24	4.1900	4.1900	4.1900	4.1900	+3.457%	2	691	+16.945%
2026-02-18	4.1000	4.1000	4.0500	4.0500	+1.250%	18	689	+20.988%
2026-02-17	4.0000	4.0000	4.0000	4.0000	+3.896%	13	701	+22.500%
2026-02-13	3.8500	3.8500	3.8500	3.8500	+6.648%	90	599	+27.273%
2026-02-10	3.6100	3.6100	3.6100	3.6100	-2.432%	1	599	+35.734%
2026-02-09	3.7000	3.7000	3.7000	3.7000	0.000%	1	598	+32.432%
2026-02-06	3.7300	3.7300	3.7000	3.7000	+2.778%	212	598	+32.432%
2026-02-05	3.6000	3.6000	3.6000	3.6000	+2.564%	198	387	+36.111%
2026-02-03	3.1100	3.5100	3.1000	3.5100	+23.158%	88	190	+39.601%
2026-01-30	2.7000	2.8500	2.6700	2.8500	+8.365%	141	137	+71.930%
2026-01-29	2.3700	2.6300	2.3700	2.6300	0.000%	22	22	+86.312%