Dark

TTD20280121P22.5
TTD Jan 21 2028 22.50 Put (TTD280121P00022500)
option OPRA

EOD

Aug 4, 2026

7.95-1.242%(-0.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	7.9500	7.9500	7.9500	7.9500	-1.242%	3	5,066	0.000%
2026-08-03	8.0500	8.0500	8.0500	8.0500	-1.589%	2	5,063	-1.242%
2026-07-28	8.3000	8.3000	8.1800	8.1800	-8.090%	3	5,065	-2.812%
2026-07-23	8.8500	8.9000	8.7500	8.9000	+4.460%	28	5,068	-10.674%
2026-07-22	8.5200	8.5200	8.5200	8.5200	+0.948%	1	5,064	-6.690%
2026-07-21	8.4400	8.4400	8.4400	8.4400	+5.500%	6	5,065	-5.806%
2026-07-14	8.0000	8.0000	8.0000	8.0000	+2.564%	9	5,071	-0.625%
2026-07-10	7.8000	7.8000	7.8000	7.8000	-5.225%	3	5,071	+1.923%
2026-07-08	8.2500	8.2500	8.2300	8.2300	+2.236%	5	5,068	-3.402%
2026-07-07	8.0500	8.0500	8.0500	8.0500	-2.068%	1	5,073	-1.242%
2026-07-06	8.2200	8.2200	8.2200	8.2200	+2.112%	5	5,073	-3.285%
2026-07-01	8.0000	8.0500	8.0000	8.0500	-9.040%	24	5,068	-1.242%
2026-06-26	8.8000	8.8500	8.8000	8.8500	-1.667%	101	5,092	-10.169%
2026-06-25	9.0500	9.0500	9.0000	9.0000	+1.124%	9	4,992	-11.667%
2026-06-24	8.7500	8.9000	8.7500	8.9000	+0.565%	238	5,001	-10.674%
2026-06-23	9.0000	9.0000	8.8500	8.8500	-1.338%	5	4,763	-10.169%
2026-06-22	8.9700	8.9700	8.9700	8.9700	+1.932%	1	4,767	-11.371%
2026-06-17	8.8000	8.8000	8.8000	8.8000	-1.676%	2	4,767	-9.659%
2026-06-11	8.9300	8.9500	8.9000	8.9500	+7.186%	44	4,767	-11.173%
2026-06-09	8.6000	8.6000	8.3500	8.3500	-1.183%	8	4,811	-4.790%
2026-06-08	8.5400	8.5400	8.2500	8.4500	+1.807%	13	4,805	-5.917%
2026-06-05	8.2900	8.3000	8.2900	8.3000	+7.792%	5	4,812	-4.217%
2026-06-04	7.7000	7.7000	7.7000	7.7000	-3.750%	1	4,817	+3.247%
2026-06-03	8.0500	8.2200	8.0000	8.0000	+2.041%	103	4,818	-0.625%
2026-06-02	7.8000	7.8400	7.8000	7.8400	+9.804%	13	4,798	+1.403%
2026-06-01	7.1400	7.1400	7.1400	7.1400	-7.633%	1	4,807	+11.345%
2026-05-28	7.7300	7.7800	7.7300	7.7300	+9.027%	15	4,806	+2.846%
2026-05-27	7.0900	7.0900	7.0900	7.0900	-2.207%	2	4,821	+12.130%
2026-05-26	7.3100	7.3100	7.2500	7.2500	+5.072%	2	4,823	+9.655%
2026-05-22	6.6400	6.9000	6.6400	6.9000	-6.757%	2	4,825	+15.217%
2026-05-19	7.4000	7.4000	7.4000	7.4000	+0.680%	2	4,823	+7.432%
2026-05-18	7.5000	7.8400	7.3500	7.3500	-5.769%	11	4,823	+8.163%
2026-05-15	7.9000	7.9300	7.8000	7.8000	-2.500%	11	4,823	+1.923%
2026-05-14	8.0500	8.0500	8.0000	8.0000	-1.840%	16	4,815	-0.625%
2026-05-13	8.1500	8.1500	8.1500	8.1500	+5.844%	2	4,801	-2.454%
2026-05-12	7.7000	7.7000	7.7000	7.7000	-1.282%	1	4,801	+3.247%
2026-05-11	7.9000	8.0900	7.7500	7.8000	+4.698%	530	4,801	+1.923%
2026-05-08	7.8500	8.0000	7.4500	7.4500	+4.635%	27	4,308	+6.711%
2026-05-07	6.9000	7.1200	6.9000	7.1200	+1.280%	11	4,294	+11.657%
2026-05-06	7.0500	7.2900	7.0000	7.0300	-3.301%	64	4,283	+13.087%
2026-05-05	7.3000	7.3000	6.7600	7.2700	+5.669%	6	4,223	+9.354%
2026-05-04	7.0700	7.0700	6.8800	6.8800	-4.709%	2,015	4,223	+15.552%
2026-05-01	7.0600	7.3000	7.0600	7.2200	-1.096%	16	2,230	+10.111%
2026-04-29	7.2400	7.3000	7.2400	7.3000	-3.311%	2	2,230	+8.904%
2026-04-28	7.5500	7.5500	7.5500	7.5500	+2.721%	1	2,230	+5.298%
2026-04-27	7.5000	7.6000	7.3500	7.3500	-0.943%	4	2,229	+8.163%
2026-04-24	7.4500	7.4600	7.4200	7.4200	-2.625%	6	2,227	+7.143%
2026-04-23	7.1500	7.8000	7.1500	7.6200	+1.736%	6	2,225	+4.331%
2026-04-22	7.5200	7.5500	7.4700	7.4900	+0.808%	44	2,229	+6.142%
2026-04-21	7.5800	7.5800	7.4300	7.4300	+1.781%	17	2,168	+6.999%
2026-04-20	7.5000	7.6500	7.2100	7.3000	-3.694%	1,057	2,168	+8.904%
2026-04-17	7.5500	7.5800	7.5500	7.5800	-0.915%	2	1,177	+4.881%
2026-04-16	7.3100	7.7400	7.2000	7.6500	-6.020%	65	1,176	+3.922%
2026-04-14	8.1400	8.1400	8.1400	8.1400	-3.440%	1	1,126	-2.334%
2026-04-13	8.4300	8.4300	8.4300	8.4300	-2.431%	1	1,115	-5.694%
2026-04-10	8.3700	8.6400	8.3700	8.6400	+0.582%	14	1,115	-7.986%
2026-04-09	8.3700	8.5900	8.3700	8.5900	+8.734%	2	1,115	-7.451%
2026-04-07	7.9200	7.9200	7.9000	7.9000	+2.597%	8	1,115	+0.633%
2026-04-06	7.7000	7.7000	7.7000	7.7000	+0.260%	110	1,115	+3.247%
2026-04-02	7.6800	7.6800	7.6800	7.6800	-1.031%	1	1,115	+3.516%
2026-04-01	7.7600	7.7600	7.7600	7.7600	+4.161%	5	1,115	+2.448%
2026-03-31	7.6200	7.6200	7.4500	7.4500	-4.609%	12	1,115	+6.711%
2026-03-30	7.8000	7.8100	7.8000	7.8100	-2.497%	100	1,109	+1.793%
2026-03-27	7.9300	8.0100	7.9000	8.0100	+4.026%	8	1,039	-0.749%
2026-03-26	7.6700	7.7000	7.6700	7.7000	-1.911%	38	1,038	+3.247%
2026-03-25	7.8800	7.8800	7.8500	7.8500	+3.289%	148	1,068	+1.274%
2026-03-24	7.0900	7.6000	7.0900	7.6000	+9.195%	75	1,016	+4.605%
2026-03-23	6.9600	6.9600	6.9600	6.9600	-1.556%	1	963	+14.224%
2026-03-20	7.0700	7.0700	7.0700	7.0700	-3.415%	3	962	+12.447%
2026-03-19	7.3200	7.3200	7.3200	7.3200	+4.571%	1	961	+8.607%
2026-03-18	6.8400	7.2000	6.8400	7.0000	+21.528%	268	960	+13.571%
2026-03-17	5.7600	5.7600	5.7600	5.7600	-4.000%	1	692	+38.021%
2026-03-16	6.0000	6.0000	6.0000	6.0000	+1.180%	2	692	+32.500%
2026-03-12	5.9300	5.9300	5.9300	5.9300	+1.195%	1	694	+34.064%
2026-03-11	5.9400	5.9400	5.8600	5.8600	+1.034%	2	693	+35.666%
2026-03-09	5.7800	5.8000	5.7800	5.8000	+6.033%	9	692	+37.069%
2026-03-05	5.4000	5.6000	5.4000	5.4700	-18.722%	12	687	+45.338%
2026-03-03	6.7300	6.7300	6.7300	6.7300	-1.752%	3	683	+18.128%
2026-03-02	6.8500	6.8500	6.8500	6.8500	-2.143%	2	680	+16.058%
2026-02-27	7.0000	7.0000	7.0000	7.0000	+1.449%	89	678	+13.571%
2026-02-26	6.9100	6.9100	6.9000	6.9000	+5.344%	2	667	+15.217%
2026-02-24	7.0500	7.0500	6.5500	6.5500	-7.746%	6	666	+21.374%
2026-02-23	6.8500	7.1000	6.8500	7.1000	+8.067%	13	662	+11.972%
2026-02-18	6.6500	6.6500	6.5700	6.5700	-0.755%	2	659	+21.005%
2026-02-17	6.2700	6.6200	6.2700	6.6200	+1.534%	5	658	+20.091%
2026-02-13	6.4600	6.5200	6.4600	6.5200	+5.331%	61	616	+21.933%
2026-02-12	6.1900	6.1900	6.1900	6.1900	+4.034%	1	616	+28.433%
2026-02-10	5.8800	5.9500	5.7900	5.9500	-4.032%	9	616	+33.613%
2026-02-06	6.3500	6.3500	6.0700	6.2000	-0.800%	395	616	+28.226%
2026-02-05	6.2500	6.2500	6.2500	6.2500	+2.459%	52	771	+27.200%
2026-02-04	6.0100	6.1000	5.8800	6.1000	+2.694%	5	742	+30.328%
2026-02-03	5.3000	5.9400	5.3000	5.9400	+26.383%	16	739	+33.838%
2026-01-29	4.6000	4.7000	4.6000	4.7000	+7.551%	6	735	+69.149%
2026-01-28	4.3700	4.3700	4.3700	4.3700	-1.798%	1	731	+81.922%
2026-01-27	4.5300	4.5300	4.4500	4.4500	+9.877%	47	730	+78.652%
2026-01-26	3.8000	4.0500	3.8000	4.0500	+15.714%	5	685	+96.296%
2026-01-22	3.5000	3.5000	3.5000	3.5000	-5.149%	5	683	+127.143%
2026-01-15	3.6900	3.6900	3.6900	3.6900	-1.600%	2	678	+115.447%
2026-01-13	3.7000	3.7500	3.6000	3.7500	-1.316%	382	676	+112.000%
2026-01-08	3.3500	3.8000	3.3500	3.8000	+5.556%	3	339	+109.211%
2026-01-06	3.8000	3.8000	3.6000	3.6000	-10.000%	6	336	+120.833%
2025-12-29	4.0000	4.0000	4.0000	4.0000	-5.882%	1	336	+98.750%
2025-12-23	4.2500	4.2500	4.2500	4.2500	+1.190%	1	337	+87.059%
2025-12-22	4.1200	4.2000	4.0700	4.2000	-3.448%	12	337	+89.286%
2025-12-16	4.5100	4.5100	4.3500	4.3500	-3.333%	10	337	+82.759%
2025-12-15	4.5000	4.5000	4.5000	4.5000	+11.111%	10	332	+76.667%
2025-12-10	4.0000	4.0500	4.0000	4.0500	+1.250%	3	322	+96.296%
2025-12-09	3.9500	4.0000	3.9300	4.0000	0.000%	61	319	+98.750%
2025-12-08	4.0000	4.0000	4.0000	4.0000	+1.010%	5	259	+98.750%
2025-12-05	3.9200	3.9600	3.8500	3.9600	-2.222%	4	254	+100.758%
2025-11-26	4.1000	4.1000	4.0500	4.0500	+11.878%	12	242	+96.296%
2025-11-20	3.6200	3.6200	3.6200	3.6200	-10.617%	1	242	+119.613%
2025-11-19	4.1000	4.1000	4.0000	4.0500	-1.937%	68	241	+96.296%
2025-11-18	4.1300	4.1300	4.1200	4.1300	+3.250%	15	174	+92.494%
2025-11-17	3.9000	4.0000	3.8800	4.0000	+5.263%	74	159	+98.750%
2025-11-13	3.8000	3.8000	3.8000	3.8000	+8.571%	1	86	+109.211%
2025-11-11	3.5500	3.5500	3.5000	3.5000	-5.405%	26	85	+127.143%
2025-11-10	3.4500	3.7000	3.4500	3.7000	+15.625%	4	61	+114.865%
2025-11-07	3.1000	3.2000	3.1000	3.2000	-1.538%	2	57	+148.438%
2025-11-06	2.8900	3.2500	2.8900	3.2500	+25.000%	25	55	+144.615%
2025-11-05	2.6000	2.6000	2.6000	2.6000	+4.418%	1	30	+205.769%
2025-10-27	2.4900	2.4900	2.4900	2.4900	-4.231%	1	28	+219.277%
2025-10-21	2.6000	2.6000	2.6000	2.6000	-8.451%	1	28	+205.769%
2025-10-20	2.8400	2.8400	2.8400	2.8400	-1.389%	1	29	+179.930%
2025-10-17	2.8800	2.8800	2.8800	2.8800	+5.495%	1	29	+176.042%
2025-10-13	2.6200	2.7300	2.6200	2.7300	-0.365%	3	29	+191.209%
2025-10-03	2.7400	2.7400	2.7400	2.7400	-6.485%	1	26	+190.146%
2025-10-01	2.8400	2.9300	2.8400	2.9300	+1.034%	4	25	+171.331%
2025-09-29	2.9500	2.9500	2.9000	2.9000	-7.937%	140	25	+174.138%
2025-09-26	3.1500	3.1500	3.1500	3.1500	-3.077%	3	25	+152.381%
2025-09-24	3.1700	3.2500	3.1700	3.2500	0.000%	11	22	+144.615%
2025-09-23	3.1800	3.2500	3.1800	3.2500	0.000%	11	0	+144.615%