Dark

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

EOD

Sep 16, 2026

7.68+4.490%(+0.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	7.6800	7.6800	7.6800	7.6800	+4.490%	1	3,341	0.000%
2026-09-15	7.3500	7.3500	7.3500	7.3500	-3.289%	80	3,341	+4.490%
2026-09-14	7.7700	7.7700	7.6000	7.6000	-4.642%	2	3,421	+1.053%
2026-09-11	8.0000	8.0000	7.9700	7.9700	-0.375%	24	3,420	-3.639%
2026-09-08	8.1800	8.1800	8.0000	8.0000	+1.911%	2	3,417	-4.000%
2026-09-04	7.8300	7.8500	7.8300	7.8500	-4.268%	8	3,414	-2.166%
2026-09-01	8.1800	8.2500	8.1800	8.2000	+0.122%	3	3,414	-6.341%
2026-08-31	8.2000	8.2000	8.1900	8.1900	-1.325%	10	3,413	-6.227%
2026-08-28	8.4100	8.4100	8.2000	8.3000	+0.121%	84	3,411	-7.470%
2026-08-27	8.3000	8.3000	8.2500	8.2900	-3.041%	14	3,408	-7.358%
2026-08-26	8.4000	8.5500	8.4000	8.5500	+0.352%	26	3,401	-10.175%
2026-08-25	8.5200	8.5200	8.5200	8.5200	+0.828%	9	3,421	-9.859%
2026-08-24	8.5800	8.6000	8.4000	8.4500	-1.054%	43	3,412	-9.112%
2026-08-21	8.5100	8.5400	8.5100	8.5400	+1.667%	4	3,369	-10.070%
2026-08-20	8.4500	8.5300	8.3000	8.4000	+0.599%	399	3,368	-8.571%
2026-08-17	8.4000	8.4000	8.3500	8.3500	+3.985%	6	2,982	-8.024%
2026-08-14	8.0000	8.1000	8.0000	8.0300	-5.862%	7	2,982	-4.359%
2026-08-11	8.5000	8.5300	8.5000	8.5300	-2.514%	27	2,980	-9.965%
2026-08-10	8.3500	8.8500	8.3500	8.7500	+4.790%	370	2,982	-12.229%
2026-08-07	8.6700	8.7000	7.8800	8.3500	+25.564%	220	3,008	-8.024%
2026-08-06	6.6500	6.6500	6.6500	6.6500	+6.400%	1	2,844	+15.489%
2026-08-04	6.2800	6.2800	6.2500	6.2500	-1.575%	327	2,845	+22.880%
2026-08-03	6.3500	6.3500	6.3500	6.3500	-0.781%	1	2,520	+20.945%
2026-07-30	6.5800	6.5800	6.4000	6.4000	-0.312%	6	2,519	+20.000%
2026-07-28	6.6000	6.6200	6.4200	6.4200	-2.874%	17	2,519	+19.626%
2026-07-27	6.6500	6.6500	6.6000	6.6100	-8.194%	7	2,519	+16.188%
2026-07-23	7.1000	7.2000	7.1000	7.2000	+5.882%	12	2,519	+6.667%
2026-07-22	6.6700	6.8000	6.6700	6.8000	+5.426%	4	2,509	+12.941%
2026-07-20	6.5500	6.5500	6.4500	6.4500	-1.527%	2	2,506	+19.070%
2026-07-17	6.5500	6.5500	6.5500	6.5500	+2.344%	2	2,505	+17.252%
2026-07-16	6.1700	6.4000	6.1700	6.4000	+1.587%	25	2,503	+20.000%
2026-07-15	6.3000	6.3000	6.3000	6.3000	+2.107%	1	2,483	+21.905%
2026-07-13	5.7000	6.2100	5.7000	6.1700	-2.835%	75	2,489	+24.473%
2026-07-10	6.1500	6.3500	6.1500	6.3500	-3.788%	55	2,452	+20.945%
2026-07-09	6.6000	6.6000	6.6000	6.6000	+0.457%	2	2,449	+16.364%
2026-07-06	6.7000	6.7000	6.5700	6.5700	+0.305%	2	2,447	+16.895%
2026-07-01	6.7500	6.7500	6.4000	6.5500	-6.828%	15	2,447	+17.252%
2026-06-30	7.1000	7.1000	7.0000	7.0300	+4.613%	6	2,438	+9.246%
2026-06-29	6.7200	6.7200	6.7200	6.7200	-7.310%	1	2,435	+14.286%
2026-06-25	7.2500	7.2500	7.2500	7.2500	+0.694%	3	2,435	+5.931%
2026-06-24	7.1500	7.2000	7.1500	7.2000	+0.279%	174	2,432	+6.667%
2026-06-23	7.3100	7.3100	7.1800	7.1800	-0.966%	4	2,289	+6.964%
2026-06-22	7.1200	7.2500	7.1200	7.2500	+1.541%	2	2,289	+5.931%
2026-06-18	7.2000	7.2000	7.1400	7.1400	+2.439%	4	2,292	+7.563%
2026-06-17	6.9700	6.9700	6.9700	6.9700	+1.161%	2	2,292	+10.187%
2026-06-16	6.9500	6.9500	6.8900	6.8900	-2.958%	8	2,292	+11.466%
2026-06-15	7.1000	7.1000	7.1000	7.1000	-0.699%	1	2,285	+8.169%
2026-06-12	7.2000	7.2000	7.1500	7.1500	+5.147%	9	2,285	+7.413%
2026-06-10	6.8900	6.8900	6.6500	6.8000	+1.341%	57	2,285	+12.941%
2026-06-08	6.7100	6.7100	6.7100	6.7100	+1.360%	10	2,255	+14.456%
2026-06-05	6.4000	6.6200	6.4000	6.6200	+2.636%	4	2,255	+16.012%
2026-06-03	6.5500	6.5500	6.4400	6.4500	+3.865%	7	2,253	+19.070%
2026-06-02	6.2100	6.2100	6.2100	6.2100	+8.947%	1	2,252	+23.671%
2026-06-01	5.7000	5.7000	5.7000	5.7000	-5.000%	3	2,252	+34.737%
2026-05-29	6.1000	6.1000	6.0000	6.0000	-1.478%	4	2,252	+28.000%
2026-05-28	6.3000	6.3000	5.9500	6.0900	+6.842%	19	2,252	+26.108%
2026-05-27	5.5900	5.7200	5.5900	5.7000	0.000%	4	2,246	+34.737%
2026-05-26	5.9000	5.9000	5.7000	5.7000	0.000%	418	2,247	+34.737%
2026-05-22	5.8000	5.8000	5.7000	5.7000	-9.524%	11	2,272	+34.737%
2026-05-21	6.3000	6.3000	6.3000	6.3000	0.000%	1	2,264	+21.905%
2026-05-20	6.3500	6.3500	6.3000	6.3000	+6.780%	155	2,264	+21.905%
2026-05-19	5.9000	5.9000	5.9000	5.9000	0.000%	1	2,050	+30.169%
2026-05-18	5.9900	5.9900	5.9000	5.9000	-8.951%	252	2,050	+30.169%
2026-05-14	6.3000	6.4800	6.3000	6.4800	+0.465%	5	2,050	+18.519%
2026-05-13	6.5000	6.6500	6.4400	6.4500	+4.032%	19	2,047	+19.070%
2026-05-12	6.2000	6.2500	6.2000	6.2000	-0.800%	112	2,047	+23.871%
2026-05-11	6.0000	6.2900	6.0000	6.2500	+3.993%	46	2,047	+22.880%
2026-05-08	6.5000	6.5000	6.0000	6.0100	+5.996%	145	1,927	+27.787%
2026-05-07	5.6200	5.7000	5.6200	5.6700	+1.250%	8	1,939	+35.450%
2026-05-06	5.6500	5.6500	5.4500	5.6000	-5.882%	24	1,940	+37.143%
2026-05-05	5.6700	5.9500	5.6700	5.9500	+7.207%	12	1,954	+29.076%
2026-05-04	5.6500	5.6500	5.5500	5.5500	-3.310%	16	1,944	+38.378%
2026-04-30	5.7400	5.7400	5.7400	5.7400	-1.375%	5	1,943	+33.798%
2026-04-29	5.9300	6.0500	5.8000	5.8200	-3.642%	49	1,943	+31.959%
2026-04-28	6.1200	6.1200	6.0400	6.0400	-0.821%	15	1,961	+27.152%
2026-04-27	6.7000	6.7000	5.9200	6.0900	+3.220%	8	1,963	+26.108%
2026-04-24	5.6500	6.2000	5.6500	5.9000	-4.531%	49	1,963	+30.169%
2026-04-23	6.1000	6.1800	6.1000	6.1800	+3.000%	3	1,964	+24.272%
2026-04-22	6.0000	6.0000	6.0000	6.0000	-1.153%	54	1,965	+28.000%
2026-04-21	6.0300	6.0700	5.8600	6.0700	+2.017%	4	1,941	+26.524%
2026-04-20	6.4500	6.4500	5.9000	5.9500	-5.405%	48	1,941	+29.076%
2026-04-17	6.1000	6.2900	6.1000	6.2900	+3.115%	22	1,920	+22.099%
2026-04-16	6.4500	6.4500	6.1000	6.1000	-3.175%	11	1,920	+25.902%
2026-04-15	6.3600	6.3600	6.2700	6.3000	-1.254%	82	1,920	+21.905%
2026-04-14	6.3100	6.3800	6.3100	6.3800	-2.892%	5	1,920	+20.376%
2026-04-13	6.8500	6.8500	6.5700	6.5700	-5.468%	5	1,920	+16.895%
2026-04-10	6.8300	6.9600	6.8300	6.9500	+1.164%	24	1,920	+10.504%
2026-04-09	6.5400	7.0000	6.3000	6.8700	-0.435%	33	1,920	+11.790%
2026-04-08	6.5500	6.9000	6.5000	6.9000	+11.831%	47	1,929	+11.304%
2026-04-06	6.3100	6.3100	6.1700	6.1700	-1.280%	2	1,941	+24.473%
2026-04-02	6.2000	6.2500	6.2000	6.2500	-1.575%	324	1,620	+22.880%
2026-04-01	6.3900	6.3900	6.3500	6.3500	+5.833%	201	1,620	+20.945%
2026-03-31	6.0000	6.0000	6.0000	6.0000	-4.306%	10	1,500	+28.000%
2026-03-30	6.4000	6.4000	6.2500	6.2700	-0.634%	18	1,498	+22.488%
2026-03-27	6.4000	6.4000	6.3100	6.3100	-0.786%	12	1,488	+21.712%
2026-03-26	5.8600	6.3600	5.7800	6.3600	+1.274%	127	1,483	+20.755%
2026-03-25	5.9500	6.4000	5.9500	6.2800	+2.951%	361	1,483	+22.293%
2026-03-24	6.0000	6.2000	6.0000	6.1000	+7.965%	29	1,268	+25.902%
2026-03-23	5.5500	5.7000	5.5500	5.6500	-1.910%	18	1,268	+35.929%
2026-03-20	5.8000	5.8000	5.5500	5.7600	-0.690%	63	1,267	+33.333%
2026-03-19	6.0000	6.0000	5.6700	5.8000	+1.754%	37	1,254	+32.414%
2026-03-18	5.5000	5.8000	5.5000	5.7000	+11.765%	178	1,254	+34.737%
2026-03-17	5.1200	5.1200	4.8000	5.1000	+10.870%	201	1,204	+50.588%
2026-03-16	4.5600	4.6500	4.5600	4.6000	-7.258%	7	1,010	+66.957%
2026-03-13	4.9600	4.9600	4.9600	4.9600	+3.549%	1	1,011	+54.839%
2026-03-12	4.6200	4.7900	4.6100	4.7900	+3.456%	16	1,011	+60.334%
2026-03-11	4.5700	4.6300	4.5700	4.6300	+1.982%	2	995	+65.875%
2026-03-10	4.7500	4.7500	4.4900	4.5400	-5.417%	62	993	+69.163%
2026-03-09	4.8000	4.8000	4.8000	4.8000	+11.111%	1	941	+60.000%
2026-03-06	4.4700	4.5500	4.3200	4.3200	+1.408%	40	941	+77.778%
2026-03-05	3.7000	4.3500	3.7000	4.2600	-18.857%	44	931	+80.282%
2026-03-04	5.3000	5.3000	5.2500	5.2500	-9.170%	2	915	+46.286%
2026-03-02	5.7800	5.7800	5.7800	5.7800	+3.214%	1	914	+32.872%
2026-02-27	5.6600	5.6600	5.6000	5.6000	+1.818%	49	915	+37.143%
2026-02-26	5.8000	6.0000	5.2000	5.5000	+1.103%	1,202	892	+39.636%
2026-02-25	5.5300	5.5500	5.4400	5.4400	-2.857%	98	751	+41.176%
2026-02-23	5.6000	5.6000	5.6000	5.6000	+5.860%	224	751	+37.143%
2026-02-18	5.2900	5.2900	5.2900	5.2900	+1.731%	1	632	+45.180%
2026-02-17	5.2000	5.2000	5.2000	5.2000	+1.961%	11	631	+47.692%
2026-02-13	5.0200	5.1000	5.0200	5.1000	+0.990%	81	539	+50.588%
2026-02-12	5.0000	5.0500	5.0000	5.0500	+6.992%	12	539	+52.079%
2026-02-10	4.7200	4.7200	4.7200	4.7200	-5.600%	1	527	+62.712%
2026-02-09	5.0000	5.0000	5.0000	5.0000	+2.669%	2	527	+53.600%
2026-02-06	4.9000	4.9000	4.8700	4.8700	+2.096%	157	527	+57.700%
2026-02-05	4.6500	5.7400	4.6500	4.7700	+13.571%	7	522	+61.006%
2026-02-04	3.5000	4.4500	3.5000	4.2000	-6.667%	7	516	+82.857%
2026-02-03	4.1500	4.5000	4.1000	4.5000	+19.681%	22	514	+70.667%
2026-02-02	3.7600	3.7600	3.7600	3.7600	+0.267%	1	504	+104.255%
2026-01-30	3.7400	3.7500	3.7400	3.7500	+3.878%	21	504	+104.800%
2026-01-29	3.6100	3.6100	3.6100	3.6100	+3.143%	2	483	+112.742%
2026-01-28	3.4000	3.5000	3.2700	3.5000	+4.478%	37	481	+119.429%
2026-01-27	3.3500	3.4500	3.3300	3.3500	+6.013%	90	481	+129.254%
2026-01-26	3.0000	3.2500	2.6700	3.1600	+8.219%	164	453	+143.038%
2026-01-23	2.9100	2.9200	2.9100	2.9200	+0.690%	10	405	+163.014%
2026-01-21	2.9000	2.9000	2.9000	2.9000	-3.974%	1	395	+164.828%
2026-01-20	3.1000	3.1000	3.0200	3.0200	+18.431%	60	394	+154.305%
2026-01-15	2.5500	2.5500	2.5500	2.5500	-5.556%	5	334	+201.176%
2026-01-14	2.7000	2.7000	2.7000	2.7000	-1.818%	1	329	+184.444%
2026-01-12	2.8400	2.9000	2.7400	2.7500	-6.780%	12	329	+179.273%
2026-01-09	2.9500	2.9500	2.9500	2.9500	+9.665%	15	325	+160.339%
2026-01-06	2.6900	2.6900	2.6900	2.6900	-7.560%	10	304	+185.502%
2026-01-05	2.7700	2.9100	2.7700	2.9100	-6.129%	16	304	+163.918%
2025-12-29	3.1100	3.1100	3.1000	3.1000	-3.125%	6	304	+147.742%
2025-12-22	3.2200	3.2400	3.2000	3.2000	-4.478%	6	299	+140.000%
2025-12-18	3.2500	3.3500	3.2500	3.3500	+17.544%	156	299	+129.254%
2025-12-16	3.5100	3.5100	2.8500	2.8500	-18.571%	21	143	+169.474%
2025-12-15	3.4500	3.5000	3.4500	3.5000	+4.478%	3	122	+119.429%
2025-12-12	3.3500	3.3500	3.3000	3.3500	-0.593%	45	120	+129.254%
2025-12-11	3.2400	3.3800	3.2000	3.3700	+8.710%	59	75	+127.893%
2025-12-10	3.1000	3.1000	3.1000	3.1000	+1.639%	1	21	+147.742%
2025-12-05	3.0500	3.0500	3.0500	3.0500	-1.613%	1	20	+151.803%
2025-12-04	3.1000	3.1000	3.1000	3.1000	+3.333%	1	20	+147.742%
2025-12-03	2.0000	3.0000	2.0000	3.0000	-3.226%	6	19	+156.000%
2025-12-01	3.1000	3.1000	3.1000	3.1000	-18.421%	1	14	+147.742%
2025-11-25	3.2200	3.8000	3.1000	3.8000	+19.874%	12	14	+102.105%
2025-11-24	3.0800	3.2300	3.0800	3.1700	0.000%	7	6	+142.271%