Dark

TTD20280121P27.5
TTD Jan 21 2028 27.50 Put (TTD280121P00027500)
option OPRA

EOD

Jul 29, 2026

11.28-2.759%(-0.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	11.2800	11.2800	11.2800	11.2800	-2.759%	1	6,764	0.000%
2026-07-28	11.6000	11.6000	11.6000	11.6000	-3.734%	1	6,763	-2.759%
2026-07-27	12.0500	12.0500	12.0500	12.0500	+0.417%	3,250	6,637	-6.390%
2026-07-22	12.0000	12.0000	12.0000	12.0000	-0.249%	10	4,847	-6.000%
2026-07-21	12.1000	12.1600	11.9100	12.0300	+0.585%	1,711	4,837	-6.234%
2026-07-17	11.9600	11.9600	11.9600	11.9600	+3.103%	10	3,687	-5.686%
2026-07-15	11.6000	11.6000	11.6000	11.6000	+3.111%	1	3,677	-2.759%
2026-07-13	11.1500	11.2500	11.1500	11.2500	-5.858%	4	3,676	+0.267%
2026-07-08	11.8900	11.9500	11.7000	11.9500	-5.683%	43	3,676	-5.607%
2026-06-26	12.6700	12.6700	12.6700	12.6700	-0.861%	1	3,633	-10.971%
2026-06-25	12.7800	12.7800	12.7800	12.7800	+1.833%	1	3,634	-11.737%
2026-06-24	12.5500	12.5500	12.5500	12.5500	-1.259%	60	3,633	-10.120%
2026-06-22	12.5300	12.7100	12.5300	12.7100	+2.088%	3	3,693	-11.251%
2026-06-18	12.5300	12.5400	12.4500	12.4500	+0.728%	3	3,684	-9.398%
2026-06-17	12.4600	12.4600	12.3600	12.3600	+0.898%	2	3,684	-8.738%
2026-06-15	12.2000	12.2500	12.2000	12.2500	-0.568%	2	3,684	-7.918%
2026-06-11	12.3200	12.3200	12.3200	12.3200	+4.318%	1	3,684	-8.442%
2026-06-05	11.6300	11.8100	11.6300	11.8100	+5.071%	8	3,683	-4.488%
2026-06-04	11.2400	11.2400	11.2400	11.2400	-3.353%	2	3,677	+0.356%
2026-06-03	11.5200	11.6300	11.5200	11.6300	+3.562%	2	3,675	-3.009%
2026-06-02	11.2300	11.2300	11.2300	11.2300	+7.464%	1	3,673	+0.445%
2026-06-01	10.6300	10.6500	10.2500	10.4500	-5.430%	39	3,672	+7.943%
2026-05-29	11.0500	11.0500	11.0500	11.0500	0.000%	1	3,639	+2.081%
2026-05-28	11.0500	11.0500	11.0500	11.0500	+8.227%	8	3,640	+2.081%
2026-05-27	10.3400	10.3400	10.0500	10.2100	-3.223%	60	3,640	+10.480%
2026-05-26	10.3100	10.6700	10.3100	10.5500	-5.804%	38	3,608	+6.919%
2026-05-20	11.4100	11.4100	11.2000	11.2000	+9.268%	7	3,594	+0.714%
2026-05-19	10.2500	10.2500	10.2500	10.2500	-9.452%	1	3,597	+10.049%
2026-05-15	11.3200	11.3200	11.3200	11.3200	-2.414%	1	3,597	-0.353%
2026-05-13	11.6000	11.6000	11.6000	11.6000	+3.571%	1	3,596	-2.759%
2026-05-11	11.1500	11.2000	11.1500	11.2000	+10.345%	121	3,596	+0.714%
2026-05-07	10.1800	10.1800	10.1500	10.1500	-0.976%	3	3,595	+11.133%
2026-05-06	10.2500	10.2500	10.2500	10.2500	-2.844%	1	3,592	+10.049%
2026-05-05	10.5500	10.5500	10.5500	10.5500	+3.128%	20	3,593	+6.919%
2026-05-04	10.2300	10.2300	10.2300	10.2300	-2.105%	1	3,613	+10.264%
2026-04-29	10.4500	10.4500	10.4500	10.4500	-3.151%	20	3,613	+7.943%
2026-04-27	10.7900	10.7900	10.7900	10.7900	+5.577%	1	3,613	+4.541%
2026-04-24	10.2200	10.2200	10.2200	10.2200	-7.091%	1	3,614	+10.372%
2026-04-23	11.0000	11.0000	11.0000	11.0000	+3.481%	10	3,615	+2.545%
2026-04-22	10.6300	10.6300	10.6300	10.6300	-1.116%	1	3,605	+6.115%
2026-04-21	10.7000	10.7500	10.7000	10.7500	+2.381%	2	3,602	+4.930%
2026-04-20	10.5000	10.5000	10.5000	10.5000	-2.416%	10	3,602	+7.429%
2026-04-17	10.7700	10.7700	10.7600	10.7600	-3.063%	4	3,612	+4.833%
2026-04-15	11.1000	11.1000	11.1000	11.1000	-5.128%	18	3,608	+1.622%
2026-04-13	11.7500	11.7500	11.7000	11.7000	-1.266%	61	3,598	-3.590%
2026-04-10	11.8500	11.8500	11.8500	11.8500	+9.621%	1	3,589	-4.810%
2026-03-31	10.8100	10.8100	10.8100	10.8100	-4.505%	1	3,589	+4.348%
2026-03-27	11.3200	11.3200	11.3200	11.3200	+3.379%	1	3,590	-0.353%
2026-03-26	10.9500	10.9500	10.9500	10.9500	-0.455%	2	3,590	+3.014%
2026-03-25	11.2000	11.2000	10.7500	11.0000	+5.062%	2,601	3,588	+2.545%
2026-03-19	10.5000	10.5000	10.4700	10.4700	+16.204%	5	2,287	+7.736%
2026-03-17	8.4200	9.3000	8.4200	9.0100	+2.971%	13	2,282	+25.194%
2026-03-16	8.7000	8.7500	8.7000	8.7500	-3.315%	97	2,270	+28.914%
2026-03-13	9.0500	9.0500	9.0500	9.0500	+3.193%	1	2,263	+24.641%
2026-03-12	8.7700	8.7700	8.7700	8.7700	+6.432%	1	2,262	+28.620%
2026-03-11	8.3300	8.3300	8.2400	8.2400	+0.488%	2	2,262	+36.893%
2026-03-05	6.4500	8.2000	6.4500	8.2000	-14.226%	3	2,260	+37.561%
2026-03-04	9.4600	9.5700	9.4600	9.5600	-4.970%	28	2,258	+17.992%
2026-02-27	10.4800	10.4800	10.0300	10.0600	-3.269%	16	2,230	+12.127%
2026-02-26	10.8500	10.8500	10.4000	10.4000	+7.327%	60	2,218	+8.462%
2026-02-25	9.6900	9.6900	9.6900	9.6900	+3.970%	3	2,155	+16.409%
2026-02-18	9.3200	9.3200	9.3200	9.3200	-3.918%	1	2,155	+21.030%
2026-02-17	9.7000	9.7000	9.7000	9.7000	+2.646%	79	2,154	+16.289%
2026-02-13	9.3000	9.4500	9.3000	9.4500	+0.532%	7	2,149	+19.365%
2026-02-12	9.4000	9.4000	9.4000	9.4000	+3.867%	5	2,149	+20.000%
2026-02-11	9.0100	9.0500	8.8500	9.0500	+4.867%	8	2,144	+24.641%
2026-02-10	8.6500	8.6500	8.6300	8.6300	-5.165%	75	2,150	+30.707%
2026-02-09	9.0500	9.1200	9.0500	9.1000	+4.358%	84	2,162	+23.956%
2026-02-06	9.0900	9.2400	8.7200	8.7200	-4.699%	18	2,078	+29.358%
2026-02-05	8.7500	9.1500	8.7500	9.1500	+7.647%	7	2,061	+23.279%
2026-02-04	8.5000	8.5000	8.5000	8.5000	-3.955%	50	2,055	+32.706%
2026-02-03	8.4500	8.8500	8.4500	8.8500	+15.686%	1,025	2,005	+27.458%
2026-02-02	7.6500	7.6500	7.6500	7.6500	+2.000%	1	1,284	+47.451%
2026-01-30	7.2200	7.5000	7.2200	7.5000	+3.734%	208	1,285	+50.400%
2026-01-29	7.1400	7.3000	7.1400	7.2300	+4.029%	24	1,153	+56.017%
2026-01-28	6.9500	6.9500	6.9500	6.9500	+3.731%	2	1,149	+62.302%
2026-01-27	6.7600	6.7600	6.7000	6.7000	+4.361%	90	1,150	+68.358%
2026-01-26	6.3000	6.5300	6.3000	6.4200	+8.814%	7	1,060	+75.701%
2026-01-21	5.9000	5.9000	5.9000	5.9000	-2.479%	1	1,053	+91.186%
2026-01-20	6.0500	6.6900	6.0500	6.0500	+1.681%	355	1,053	+86.446%
2026-01-16	5.8000	5.9500	5.8000	5.9500	+0.337%	503	205	+89.580%
2026-01-14	5.9300	5.9300	5.9300	5.9300	+3.130%	1	205	+90.219%
2026-01-12	5.6900	5.7500	5.6900	5.7500	-1.709%	13	204	+96.174%
2026-01-08	5.8500	5.8500	5.8500	5.8500	+2.632%	52	193	+92.821%
2026-01-07	5.7000	5.7000	5.7000	5.7000	+2.703%	3	193	+97.895%
2026-01-06	5.7000	5.7000	5.5500	5.5500	-2.802%	10	190	+103.243%
2026-01-05	5.7100	5.7100	5.7100	5.7100	-12.018%	1	180	+97.548%
2025-12-29	5.9500	6.4900	5.9500	6.4900	-0.154%	4	180	+73.806%
2025-12-23	6.5000	6.5000	6.5000	6.5000	+1.562%	1	178	+73.538%
2025-12-22	6.3800	6.4000	6.3800	6.4000	-3.904%	6	178	+76.250%
2025-12-16	6.6600	6.6600	6.6600	6.6600	-2.774%	1	178	+69.369%
2025-12-15	6.8300	6.8500	6.8000	6.8500	+4.580%	8	177	+64.672%
2025-12-12	6.5500	6.5500	6.5500	6.5500	-0.152%	1	169	+72.214%
2025-12-11	6.5100	6.5600	6.5000	6.5600	+13.692%	11	168	+71.951%
2025-12-03	5.7700	5.7700	5.7700	5.7700	-2.698%	10	157	+95.494%
2025-12-02	5.9300	5.9300	5.9300	5.9300	-3.577%	10	157	+90.219%
2025-12-01	6.1200	6.1800	6.1200	6.1500	0.000%	12	147	+83.415%
2025-11-28	6.1500	6.1500	6.1500	6.1500	-1.600%	2	135	+83.415%
2025-11-26	6.2500	6.2500	6.2500	6.2500	-0.794%	1	136	+80.480%
2025-11-24	6.1500	6.3000	6.1500	6.3000	+31.250%	12	136	+79.048%
2025-11-20	4.8000	4.8000	4.8000	4.8000	-17.241%	25	124	+135.000%
2025-11-14	5.8000	5.8500	5.8000	5.8000	+9.434%	41	99	+94.483%
2025-11-07	5.3000	5.3000	5.3000	5.3000	+25.296%	1	60	+112.830%
2025-10-13	4.2300	4.2300	4.2300	4.2300	+9.870%	1	60	+166.667%
2025-10-08	3.8500	3.8500	3.8500	3.8500	-9.412%	5	60	+192.987%
2025-10-06	4.2500	4.2500	4.2500	4.2500	-1.163%	1	55	+165.412%
2025-10-03	4.3000	4.3000	4.3000	4.3000	-2.273%	1	56	+162.326%
2025-10-02	4.4000	4.4000	4.4000	4.4000	-10.569%	4	55	+156.364%
2025-09-24	4.9200	4.9200	4.9200	4.9200	-1.600%	1	56	+129.268%
2025-09-23	5.1500	5.1500	5.0000	5.0000	+9.890%	49	55	+125.600%
2025-09-17	4.5500	4.5500	4.5500	4.5500	-9.000%	4	6	+147.912%
2025-09-16	5.0300	5.0300	5.0000	5.0000	0.000%	2	2	+125.600%