Dark

TTD20280121P25
TTD Jan 21 2028 25.00 Put (TTD280121P00025000)
option OPRA

EOD

Aug 5, 2026

9.65-2.525%(-0.25)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	9.7000	9.7000	9.6300	9.6500	-2.525%	12	3,759	0.000%
2026-08-04	9.9000	9.9000	9.9000	9.9000	-1.980%	2	3,750	-2.525%
2026-07-31	10.2000	10.2000	10.1000	10.1000	+1.000%	4	3,752	-4.455%
2026-07-30	10.0000	10.0000	10.0000	10.0000	-0.498%	2	3,748	-3.500%
2026-07-28	10.0500	10.0500	10.0500	10.0500	-0.099%	10	3,747	-3.980%
2026-07-27	10.0900	10.0900	10.0500	10.0600	-6.592%	51	3,757	-4.076%
2026-07-24	10.7000	10.7700	10.7000	10.7700	+0.186%	6	3,762	-10.399%
2026-07-23	10.7000	10.7500	10.6500	10.7500	+5.392%	403	3,757	-10.233%
2026-07-22	10.2000	10.2100	10.2000	10.2000	+0.791%	3	3,386	-5.392%
2026-07-20	10.1400	10.1400	10.0000	10.1200	+2.222%	35	3,384	-4.644%
2026-07-17	9.9000	9.9000	9.9000	9.9000	+1.538%	3	3,370	-2.525%
2026-07-15	9.7000	9.7500	9.5000	9.7500	0.000%	37	3,370	-1.026%
2026-07-14	9.8500	9.8500	9.7500	9.7500	+5.748%	6	3,359	-1.026%
2026-07-13	9.2200	9.2200	9.2200	9.2200	-2.947%	2	3,358	+4.664%
2026-07-10	9.5000	9.5000	9.5000	9.5000	-4.040%	2	3,358	+1.579%
2026-07-09	9.8500	10.0500	9.8500	9.9000	+0.508%	35	3,356	-2.525%
2026-07-07	9.8500	9.8500	9.8500	9.8500	-1.500%	2	3,347	-2.030%
2026-07-06	10.0000	10.0000	10.0000	10.0000	-2.913%	3	3,347	-3.500%
2026-07-01	10.3000	10.3000	10.3000	10.3000	-0.290%	1	3,347	-6.311%
2026-06-29	10.3300	10.3300	10.3300	10.3300	-0.673%	10	3,346	-6.583%
2026-06-26	10.5100	10.5100	10.4000	10.4000	-3.435%	19	3,346	-7.212%
2026-06-25	10.7600	10.7700	10.7600	10.7700	+1.032%	50	3,327	-10.399%
2026-06-24	10.6600	10.6600	10.6600	10.6600	+0.094%	1	3,280	-9.475%
2026-06-23	10.6500	10.6500	10.6500	10.6500	-1.662%	1	3,280	-9.390%
2026-06-22	10.8300	10.8300	10.8300	10.8300	+2.654%	2	3,280	-10.896%
2026-06-18	10.7000	10.7000	10.5500	10.5500	+3.431%	8	3,278	-8.531%
2026-06-16	10.4200	10.4200	10.2000	10.2000	-4.225%	57	3,278	-5.392%
2026-06-15	10.4300	10.6500	10.4300	10.6500	+0.472%	2	3,224	-9.390%
2026-06-11	10.5300	10.6600	10.5300	10.6000	+3.415%	1,001	3,224	-8.962%
2026-06-08	10.2500	10.2500	10.2500	10.2500	+2.295%	3	2,442	-5.854%
2026-06-05	10.0000	10.0200	10.0000	10.0200	+5.474%	50	2,442	-3.693%
2026-06-04	9.4800	9.5000	9.4800	9.5000	-2.062%	2	2,442	+1.579%
2026-06-03	9.7500	9.7500	9.7000	9.7000	+4.301%	4	2,443	-0.515%
2026-06-02	9.3000	9.3000	9.3000	9.3000	+6.164%	3	2,441	+3.763%
2026-06-01	8.7600	8.7600	8.7600	8.7600	-4.262%	1	2,438	+10.160%
2026-05-29	9.1900	9.2200	9.1500	9.1500	-8.040%	46	2,438	+5.464%
2026-05-28	9.9500	9.9500	9.9500	9.9500	+13.197%	10	2,419	-3.015%
2026-05-26	8.7900	8.7900	8.7900	8.7900	-0.678%	2	2,419	+9.784%
2026-05-22	8.9800	8.9800	8.8500	8.8500	-8.385%	2	2,419	+9.040%
2026-05-20	9.6600	9.6600	9.6600	9.6600	+5.344%	1	2,418	-0.104%
2026-05-18	8.9900	9.1700	8.9900	9.1700	-5.949%	3	2,416	+5.234%
2026-05-14	9.7000	9.7800	9.7000	9.7500	-0.612%	3	2,416	-1.026%
2026-05-13	9.6000	9.8100	9.6000	9.8100	+4.362%	9	2,416	-1.631%
2026-05-11	8.7000	9.4300	8.7000	9.4000	+3.410%	13	2,416	+2.660%
2026-05-08	9.3100	9.3100	8.1900	9.0900	+4.603%	33	2,407	+6.161%
2026-05-07	8.4500	8.7000	8.4500	8.6900	+1.995%	15	2,414	+11.047%
2026-05-05	8.6000	8.6000	8.5200	8.5200	-0.351%	9	2,410	+13.263%
2026-05-04	8.5000	8.5500	8.5000	8.5500	+0.825%	2	2,402	+12.865%
2026-05-01	8.6000	8.6000	8.4200	8.4800	-4.181%	12	2,402	+13.797%
2026-04-30	8.7000	8.8500	8.7000	8.8500	0.000%	3	2,402	+9.040%
2026-04-29	8.8500	8.8500	8.8500	8.8500	-1.667%	1	2,400	+9.040%
2026-04-27	8.8500	9.0000	8.8500	9.0000	+0.784%	7	2,401	+7.222%
2026-04-24	8.9900	8.9900	8.9000	8.9300	-0.778%	3	2,394	+8.063%
2026-04-22	9.0000	9.0000	9.0000	9.0000	-0.552%	10	2,394	+7.222%
2026-04-21	8.9800	9.0500	8.9800	9.0500	-1.416%	15	2,390	+6.630%
2026-04-20	9.5300	9.5300	9.1200	9.1800	-0.217%	4	2,390	+5.120%
2026-04-17	9.1900	9.2000	9.1900	9.2000	0.000%	11	2,390	+4.891%
2026-04-16	9.3300	9.3300	9.1200	9.2000	-3.967%	17	2,380	+4.891%
2026-04-15	9.5800	9.5800	9.5800	9.5800	-7.618%	10	2,380	+0.731%
2026-04-10	10.3700	10.3700	10.3700	10.3700	+3.184%	1	2,370	-6.943%
2026-04-09	10.1500	10.1500	10.0000	10.0500	+0.500%	4	2,370	-3.980%
2026-04-08	9.7500	10.0000	9.7500	10.0000	0.000%	143	2,370	-3.500%
2026-04-07	9.8000	10.0000	9.8000	10.0000	+6.610%	2	2,314	-3.500%
2026-04-06	9.3400	9.3800	9.3400	9.3800	-0.741%	14	2,313	+2.878%
2026-04-01	9.3500	9.4500	9.3500	9.4500	-0.526%	3	2,327	+2.116%
2026-03-27	9.5000	9.5000	9.5000	9.5000	+1.822%	40	2,326	+1.579%
2026-03-26	9.3300	9.3300	9.3300	9.3300	-0.214%	1	2,326	+3.430%
2026-03-25	9.3300	9.3500	9.3300	9.3500	+1.190%	4	2,326	+3.209%
2026-03-24	9.3100	9.3100	9.2000	9.2400	+10.659%	3	2,324	+4.437%
2026-03-23	8.3500	8.3500	8.3500	8.3500	-2.681%	4	2,325	+15.569%
2026-03-20	8.6300	8.6300	8.5800	8.5800	-1.943%	3	2,321	+12.471%
2026-03-18	7.8500	8.7500	7.8500	8.7500	+15.132%	240	2,318	+10.286%
2026-03-17	7.1500	8.1200	7.1500	7.6000	+4.110%	6	2,192	+26.974%
2026-03-16	7.2500	7.3000	7.2500	7.3000	-2.145%	53	2,191	+32.192%
2026-03-13	7.4600	7.4600	7.4600	7.4600	+0.947%	1	2,138	+29.357%
2026-03-12	7.3900	7.3900	7.3900	7.3900	+3.357%	1	2,138	+30.582%
2026-03-11	7.1500	7.1500	7.1500	7.1500	+2.582%	1	2,138	+34.965%
2026-03-10	7.2000	7.2000	6.9700	6.9700	-1.135%	13	2,138	+38.451%
2026-03-09	7.0900	7.3900	6.9400	7.0500	+1.148%	36	2,136	+36.879%
2026-03-06	6.4500	7.2900	6.4500	6.9700	+7.231%	191	2,132	+38.451%
2026-03-05	6.5000	6.9000	6.5000	6.5000	-19.951%	4	2,072	+48.462%
2026-03-04	8.0200	8.1200	8.0000	8.1200	-0.490%	3	2,069	+18.842%
2026-03-03	8.1600	8.1600	8.1600	8.1600	-3.088%	2	2,068	+18.260%
2026-03-02	8.3100	8.4200	8.3100	8.4200	-1.174%	65	2,068	+14.608%
2026-02-27	8.5200	8.5200	8.5200	8.5200	+0.235%	1	2,023	+13.263%
2026-02-26	8.4500	8.6000	8.3000	8.5000	+1.553%	49	2,023	+13.529%
2026-02-25	8.3700	8.3700	8.3700	8.3700	-0.947%	5	2,038	+15.293%
2026-02-24	8.4000	8.5600	8.4000	8.4500	-2.086%	47	2,038	+14.201%
2026-02-23	8.3000	8.6300	8.2500	8.6300	+6.150%	17	2,040	+11.819%
2026-02-20	8.0400	8.1600	8.0400	8.1300	+0.370%	14	2,024	+18.696%
2026-02-17	8.1500	8.1500	8.1000	8.1000	+1.377%	2	2,011	+19.136%
2026-02-13	7.5900	8.0000	7.5900	7.9900	+1.654%	93	1,943	+20.776%
2026-02-12	7.7500	7.8600	7.7500	7.8600	+4.800%	7	1,943	+22.774%
2026-02-11	7.7700	7.7700	7.5000	7.5000	+3.878%	3	1,943	+28.667%
2026-02-10	7.4000	7.4000	7.1300	7.2200	-4.371%	182	1,943	+33.657%
2026-02-09	7.5500	7.5500	7.5500	7.5500	-0.658%	265	1,872	+27.815%
2026-02-06	7.5400	7.6600	7.5400	7.6000	-1.935%	20	1,617	+26.974%
2026-02-05	7.2000	7.7500	7.2000	7.7500	+8.696%	160	1,603	+24.516%
2026-02-04	7.0700	7.2500	7.0700	7.1300	-2.195%	11	1,573	+35.344%
2026-02-03	6.8000	7.3500	6.6200	7.2900	+16.640%	130	1,568	+32.373%
2026-02-02	6.0400	6.2500	6.0300	6.2500	+1.626%	4	1,558	+54.400%
2026-01-30	5.9800	6.1800	5.9500	6.1500	+4.237%	176	1,556	+56.911%
2026-01-29	5.7800	5.9500	5.7800	5.9000	+4.240%	96	1,461	+63.559%
2026-01-28	5.6000	5.6600	5.4600	5.6600	+1.071%	47	1,455	+70.495%
2026-01-27	5.5000	5.7100	5.2500	5.6000	+5.660%	80	1,454	+72.321%
2026-01-26	4.3600	5.3000	4.3600	5.3000	+9.278%	127	1,470	+82.075%
2026-01-23	4.8500	4.8500	4.8000	4.8500	-3.000%	40	1,453	+98.969%
2026-01-21	5.0000	5.0000	5.0000	5.0000	0.000%	1	1,448	+93.000%
2026-01-20	5.0000	5.0000	5.0000	5.0000	+6.383%	4	1,447	+93.000%
2026-01-13	4.7500	4.7500	4.6000	4.7000	-2.893%	453	1,443	+105.319%
2026-01-12	4.7000	4.8400	4.7000	4.8400	+4.086%	4	1,281	+99.380%
2026-01-08	4.6500	4.6500	4.6500	4.6500	-1.064%	5	1,280	+107.527%
2026-01-07	4.7000	4.7000	4.7000	4.7000	+2.174%	2	1,275	+105.319%
2026-01-06	4.6000	4.6000	4.6000	4.6000	-1.288%	3	1,275	+109.783%
2026-01-05	4.8900	4.8900	4.6600	4.6600	-7.723%	3	1,276	+107.082%
2026-01-02	5.0500	5.0500	5.0500	5.0500	+1.815%	20	1,276	+91.089%
2025-12-31	4.9600	4.9600	4.9600	4.9600	-0.800%	2	1,276	+94.556%
2025-12-30	5.0100	5.0700	4.9000	5.0000	+1.010%	1,113	1,276	+93.000%
2025-12-29	4.9500	4.9500	4.9500	4.9500	-4.808%	5	327	+94.949%
2025-12-26	5.0000	5.2000	5.0000	5.2000	0.000%	3	322	+85.577%
2025-12-23	5.2500	5.3000	5.2000	5.2000	-1.887%	26	323	+85.577%
2025-12-22	5.1400	5.3000	5.1400	5.3000	-4.505%	17	318	+82.075%
2025-12-16	5.5500	5.5500	5.5500	5.5500	+0.909%	2	322	+73.874%
2025-12-12	5.3900	5.5000	5.3900	5.5000	+0.548%	5	320	+75.455%
2025-12-11	5.1000	5.4700	5.1000	5.4700	+7.255%	22	316	+76.417%
2025-12-10	5.1000	5.1000	5.1000	5.1000	+2.000%	1	297	+89.216%
2025-12-04	5.0000	5.0000	5.0000	5.0000	0.000%	1	296	+93.000%
2025-12-03	5.0000	5.0000	5.0000	5.0000	+0.200%	5	295	+93.000%
2025-12-02	4.8000	5.0000	4.7600	4.9900	-0.795%	7	290	+93.387%
2025-12-01	4.9800	5.0300	4.8500	5.0300	-1.949%	5	283	+91.849%
2025-11-24	5.1300	5.1300	5.1300	5.1300	+2.600%	5	278	+88.109%
2025-11-21	5.0000	5.0000	5.0000	5.0000	+1.215%	1	278	+93.000%
2025-11-20	4.9400	4.9400	4.9400	4.9400	-1.594%	1	277	+95.344%
2025-11-19	5.0200	5.0200	5.0200	5.0200	-2.713%	1	276	+92.231%
2025-11-18	5.1400	5.1600	5.1400	5.1600	+7.500%	5	275	+87.016%
2025-11-14	4.7500	4.8000	4.7500	4.8000	+19.403%	190	270	+101.042%
2025-11-07	3.9800	4.0200	3.9800	4.0200	-1.951%	31	89	+140.050%
2025-11-06	4.1000	4.1000	4.1000	4.1000	+5.128%	5	58	+135.366%
2025-11-05	3.9000	3.9000	3.9000	3.9000	+19.266%	25	58	+147.436%
2025-10-31	3.2700	3.2700	3.2700	3.2700	+32.389%	1	58	+195.107%
2025-10-29	2.4700	2.4700	2.4700	2.4700	-25.152%	1	57	+290.688%
2025-10-21	3.2500	3.3000	3.2500	3.3000	-6.780%	15	56	+192.424%
2025-10-20	3.5400	3.5400	3.5400	3.5400	-2.479%	1	49	+172.599%
2025-10-17	3.6300	3.6300	3.6300	3.6300	+3.714%	1	50	+165.840%
2025-10-13	3.4400	3.5000	3.4400	3.5000	-12.500%	2	49	+175.714%
2025-09-26	4.0000	4.0000	4.0000	4.0000	0.000%	3	48	+141.250%
2025-09-24	4.0000	4.0000	4.0000	4.0000	-1.235%	1	45	+141.250%
2025-09-23	4.2500	4.2500	4.0500	4.0500	-6.250%	18	46	+138.272%
2025-09-22	4.1000	4.3200	4.1000	4.3200	+0.465%	2	36	+123.380%
2025-09-18	4.2000	4.3000	4.2000	4.3000	+4.878%	24	35	+124.419%
2025-09-17	4.0500	4.1000	4.0300	4.1000	+1.235%	10	11	+135.366%
2025-09-15	4.0500	4.0500	4.0500	4.0500	0.000%	1	1	+138.272%