Dark

TTD20280121P20
TTD Jan 21 2028 20.00 Put (TTD280121P00020000)
option OPRA

EOD

Aug 4, 2026

6.25-1.575%(-0.10)327

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	6.2800	6.2800	6.2500	6.2500	-1.575%	327	2,845	0.000%
2026-08-03	6.3500	6.3500	6.3500	6.3500	-0.781%	1	2,520	-1.575%
2026-07-30	6.5800	6.5800	6.4000	6.4000	-0.312%	6	2,519	-2.344%
2026-07-28	6.6000	6.6200	6.4200	6.4200	-2.874%	17	2,519	-2.648%
2026-07-27	6.6500	6.6500	6.6000	6.6100	-8.194%	7	2,519	-5.446%
2026-07-23	7.1000	7.2000	7.1000	7.2000	+5.882%	12	2,519	-13.194%
2026-07-22	6.6700	6.8000	6.6700	6.8000	+5.426%	4	2,509	-8.088%
2026-07-20	6.5500	6.5500	6.4500	6.4500	-1.527%	2	2,506	-3.101%
2026-07-17	6.5500	6.5500	6.5500	6.5500	+2.344%	2	2,505	-4.580%
2026-07-16	6.1700	6.4000	6.1700	6.4000	+1.587%	25	2,503	-2.344%
2026-07-15	6.3000	6.3000	6.3000	6.3000	+2.107%	1	2,483	-0.794%
2026-07-13	5.7000	6.2100	5.7000	6.1700	-2.835%	75	2,489	+1.297%
2026-07-10	6.1500	6.3500	6.1500	6.3500	-3.788%	55	2,452	-1.575%
2026-07-09	6.6000	6.6000	6.6000	6.6000	+0.457%	2	2,449	-5.303%
2026-07-06	6.7000	6.7000	6.5700	6.5700	+0.305%	2	2,447	-4.871%
2026-07-01	6.7500	6.7500	6.4000	6.5500	-6.828%	15	2,447	-4.580%
2026-06-30	7.1000	7.1000	7.0000	7.0300	+4.613%	6	2,438	-11.095%
2026-06-29	6.7200	6.7200	6.7200	6.7200	-7.310%	1	2,435	-6.994%
2026-06-25	7.2500	7.2500	7.2500	7.2500	+0.694%	3	2,435	-13.793%
2026-06-24	7.1500	7.2000	7.1500	7.2000	+0.279%	174	2,432	-13.194%
2026-06-23	7.3100	7.3100	7.1800	7.1800	-0.966%	4	2,289	-12.953%
2026-06-22	7.1200	7.2500	7.1200	7.2500	+1.541%	2	2,289	-13.793%
2026-06-18	7.2000	7.2000	7.1400	7.1400	+2.439%	4	2,292	-12.465%
2026-06-17	6.9700	6.9700	6.9700	6.9700	+1.161%	2	2,292	-10.330%
2026-06-16	6.9500	6.9500	6.8900	6.8900	-2.958%	8	2,292	-9.289%
2026-06-15	7.1000	7.1000	7.1000	7.1000	-0.699%	1	2,285	-11.972%
2026-06-12	7.2000	7.2000	7.1500	7.1500	+5.147%	9	2,285	-12.587%
2026-06-10	6.8900	6.8900	6.6500	6.8000	+1.341%	57	2,285	-8.088%
2026-06-08	6.7100	6.7100	6.7100	6.7100	+1.360%	10	2,255	-6.855%
2026-06-05	6.4000	6.6200	6.4000	6.6200	+2.636%	4	2,255	-5.589%
2026-06-03	6.5500	6.5500	6.4400	6.4500	+3.865%	7	2,253	-3.101%
2026-06-02	6.2100	6.2100	6.2100	6.2100	+8.947%	1	2,252	+0.644%
2026-06-01	5.7000	5.7000	5.7000	5.7000	-5.000%	3	2,252	+9.649%
2026-05-29	6.1000	6.1000	6.0000	6.0000	-1.478%	4	2,252	+4.167%
2026-05-28	6.3000	6.3000	5.9500	6.0900	+6.842%	19	2,252	+2.627%
2026-05-27	5.5900	5.7200	5.5900	5.7000	0.000%	4	2,246	+9.649%
2026-05-26	5.9000	5.9000	5.7000	5.7000	0.000%	418	2,247	+9.649%
2026-05-22	5.8000	5.8000	5.7000	5.7000	-9.524%	11	2,272	+9.649%
2026-05-21	6.3000	6.3000	6.3000	6.3000	0.000%	1	2,264	-0.794%
2026-05-20	6.3500	6.3500	6.3000	6.3000	+6.780%	155	2,264	-0.794%
2026-05-19	5.9000	5.9000	5.9000	5.9000	0.000%	1	2,050	+5.932%
2026-05-18	5.9900	5.9900	5.9000	5.9000	-8.951%	252	2,050	+5.932%
2026-05-14	6.3000	6.4800	6.3000	6.4800	+0.465%	5	2,050	-3.549%
2026-05-13	6.5000	6.6500	6.4400	6.4500	+4.032%	19	2,047	-3.101%
2026-05-12	6.2000	6.2500	6.2000	6.2000	-0.800%	112	2,047	+0.806%
2026-05-11	6.0000	6.2900	6.0000	6.2500	+3.993%	46	2,047	0.000%
2026-05-08	6.5000	6.5000	6.0000	6.0100	+5.996%	145	1,927	+3.993%
2026-05-07	5.6200	5.7000	5.6200	5.6700	+1.250%	8	1,939	+10.229%
2026-05-06	5.6500	5.6500	5.4500	5.6000	-5.882%	24	1,940	+11.607%
2026-05-05	5.6700	5.9500	5.6700	5.9500	+7.207%	12	1,954	+5.042%
2026-05-04	5.6500	5.6500	5.5500	5.5500	-3.310%	16	1,944	+12.613%
2026-04-30	5.7400	5.7400	5.7400	5.7400	-1.375%	5	1,943	+8.885%
2026-04-29	5.9300	6.0500	5.8000	5.8200	-3.642%	49	1,943	+7.388%
2026-04-28	6.1200	6.1200	6.0400	6.0400	-0.821%	15	1,961	+3.477%
2026-04-27	6.7000	6.7000	5.9200	6.0900	+3.220%	8	1,963	+2.627%
2026-04-24	5.6500	6.2000	5.6500	5.9000	-4.531%	49	1,963	+5.932%
2026-04-23	6.1000	6.1800	6.1000	6.1800	+3.000%	3	1,964	+1.133%
2026-04-22	6.0000	6.0000	6.0000	6.0000	-1.153%	54	1,965	+4.167%
2026-04-21	6.0300	6.0700	5.8600	6.0700	+2.017%	4	1,941	+2.965%
2026-04-20	6.4500	6.4500	5.9000	5.9500	-5.405%	48	1,941	+5.042%
2026-04-17	6.1000	6.2900	6.1000	6.2900	+3.115%	22	1,920	-0.636%
2026-04-16	6.4500	6.4500	6.1000	6.1000	-3.175%	11	1,920	+2.459%
2026-04-15	6.3600	6.3600	6.2700	6.3000	-1.254%	82	1,920	-0.794%
2026-04-14	6.3100	6.3800	6.3100	6.3800	-2.892%	5	1,920	-2.038%
2026-04-13	6.8500	6.8500	6.5700	6.5700	-5.468%	5	1,920	-4.871%
2026-04-10	6.8300	6.9600	6.8300	6.9500	+1.164%	24	1,920	-10.072%
2026-04-09	6.5400	7.0000	6.3000	6.8700	-0.435%	33	1,920	-9.025%
2026-04-08	6.5500	6.9000	6.5000	6.9000	+11.831%	47	1,929	-9.420%
2026-04-06	6.3100	6.3100	6.1700	6.1700	-1.280%	2	1,941	+1.297%
2026-04-02	6.2000	6.2500	6.2000	6.2500	-1.575%	324	1,620	0.000%
2026-04-01	6.3900	6.3900	6.3500	6.3500	+5.833%	201	1,620	-1.575%
2026-03-31	6.0000	6.0000	6.0000	6.0000	-4.306%	10	1,500	+4.167%
2026-03-30	6.4000	6.4000	6.2500	6.2700	-0.634%	18	1,498	-0.319%
2026-03-27	6.4000	6.4000	6.3100	6.3100	-0.786%	12	1,488	-0.951%
2026-03-26	5.8600	6.3600	5.7800	6.3600	+1.274%	127	1,483	-1.730%
2026-03-25	5.9500	6.4000	5.9500	6.2800	+2.951%	361	1,483	-0.478%
2026-03-24	6.0000	6.2000	6.0000	6.1000	+7.965%	29	1,268	+2.459%
2026-03-23	5.5500	5.7000	5.5500	5.6500	-1.910%	18	1,268	+10.619%
2026-03-20	5.8000	5.8000	5.5500	5.7600	-0.690%	63	1,267	+8.507%
2026-03-19	6.0000	6.0000	5.6700	5.8000	+1.754%	37	1,254	+7.759%
2026-03-18	5.5000	5.8000	5.5000	5.7000	+11.765%	178	1,254	+9.649%
2026-03-17	5.1200	5.1200	4.8000	5.1000	+10.870%	201	1,204	+22.549%
2026-03-16	4.5600	4.6500	4.5600	4.6000	-7.258%	7	1,010	+35.870%
2026-03-13	4.9600	4.9600	4.9600	4.9600	+3.549%	1	1,011	+26.008%
2026-03-12	4.6200	4.7900	4.6100	4.7900	+3.456%	16	1,011	+30.480%
2026-03-11	4.5700	4.6300	4.5700	4.6300	+1.982%	2	995	+34.989%
2026-03-10	4.7500	4.7500	4.4900	4.5400	-5.417%	62	993	+37.665%
2026-03-09	4.8000	4.8000	4.8000	4.8000	+11.111%	1	941	+30.208%
2026-03-06	4.4700	4.5500	4.3200	4.3200	+1.408%	40	941	+44.676%
2026-03-05	3.7000	4.3500	3.7000	4.2600	-18.857%	44	931	+46.714%
2026-03-04	5.3000	5.3000	5.2500	5.2500	-9.170%	2	915	+19.048%
2026-03-02	5.7800	5.7800	5.7800	5.7800	+3.214%	1	914	+8.131%
2026-02-27	5.6600	5.6600	5.6000	5.6000	+1.818%	49	915	+11.607%
2026-02-26	5.8000	6.0000	5.2000	5.5000	+1.103%	1,202	892	+13.636%
2026-02-25	5.5300	5.5500	5.4400	5.4400	-2.857%	98	751	+14.890%
2026-02-23	5.6000	5.6000	5.6000	5.6000	+5.860%	224	751	+11.607%
2026-02-18	5.2900	5.2900	5.2900	5.2900	+1.731%	1	632	+18.147%
2026-02-17	5.2000	5.2000	5.2000	5.2000	+1.961%	11	631	+20.192%
2026-02-13	5.0200	5.1000	5.0200	5.1000	+0.990%	81	539	+22.549%
2026-02-12	5.0000	5.0500	5.0000	5.0500	+6.992%	12	539	+23.762%
2026-02-10	4.7200	4.7200	4.7200	4.7200	-5.600%	1	527	+32.415%
2026-02-09	5.0000	5.0000	5.0000	5.0000	+2.669%	2	527	+25.000%
2026-02-06	4.9000	4.9000	4.8700	4.8700	+2.096%	157	527	+28.337%
2026-02-05	4.6500	5.7400	4.6500	4.7700	+13.571%	7	522	+31.027%
2026-02-04	3.5000	4.4500	3.5000	4.2000	-6.667%	7	516	+48.810%
2026-02-03	4.1500	4.5000	4.1000	4.5000	+19.681%	22	514	+38.889%
2026-02-02	3.7600	3.7600	3.7600	3.7600	+0.267%	1	504	+66.223%
2026-01-30	3.7400	3.7500	3.7400	3.7500	+3.878%	21	504	+66.667%
2026-01-29	3.6100	3.6100	3.6100	3.6100	+3.143%	2	483	+73.130%
2026-01-28	3.4000	3.5000	3.2700	3.5000	+4.478%	37	481	+78.571%
2026-01-27	3.3500	3.4500	3.3300	3.3500	+6.013%	90	481	+86.567%
2026-01-26	3.0000	3.2500	2.6700	3.1600	+8.219%	164	453	+97.785%
2026-01-23	2.9100	2.9200	2.9100	2.9200	+0.690%	10	405	+114.041%
2026-01-21	2.9000	2.9000	2.9000	2.9000	-3.974%	1	395	+115.517%
2026-01-20	3.1000	3.1000	3.0200	3.0200	+18.431%	60	394	+106.954%
2026-01-15	2.5500	2.5500	2.5500	2.5500	-5.556%	5	334	+145.098%
2026-01-14	2.7000	2.7000	2.7000	2.7000	-1.818%	1	329	+131.481%
2026-01-12	2.8400	2.9000	2.7400	2.7500	-6.780%	12	329	+127.273%
2026-01-09	2.9500	2.9500	2.9500	2.9500	+9.665%	15	325	+111.864%
2026-01-06	2.6900	2.6900	2.6900	2.6900	-7.560%	10	304	+132.342%
2026-01-05	2.7700	2.9100	2.7700	2.9100	-6.129%	16	304	+114.777%
2025-12-29	3.1100	3.1100	3.1000	3.1000	-3.125%	6	304	+101.613%
2025-12-22	3.2200	3.2400	3.2000	3.2000	-4.478%	6	299	+95.313%
2025-12-18	3.2500	3.3500	3.2500	3.3500	+17.544%	156	299	+86.567%
2025-12-16	3.5100	3.5100	2.8500	2.8500	-18.571%	21	143	+119.298%
2025-12-15	3.4500	3.5000	3.4500	3.5000	+4.478%	3	122	+78.571%
2025-12-12	3.3500	3.3500	3.3000	3.3500	-0.593%	45	120	+86.567%
2025-12-11	3.2400	3.3800	3.2000	3.3700	+8.710%	59	75	+85.460%
2025-12-10	3.1000	3.1000	3.1000	3.1000	+1.639%	1	21	+101.613%
2025-12-05	3.0500	3.0500	3.0500	3.0500	-1.613%	1	20	+104.918%
2025-12-04	3.1000	3.1000	3.1000	3.1000	+3.333%	1	20	+101.613%
2025-12-03	2.0000	3.0000	2.0000	3.0000	-3.226%	6	19	+108.333%
2025-12-01	3.1000	3.1000	3.1000	3.1000	-18.421%	1	14	+101.613%
2025-11-25	3.2200	3.8000	3.1000	3.8000	+19.874%	12	14	+64.474%
2025-11-24	3.0800	3.2300	3.0800	3.1700	0.000%	7	6	+97.161%