Dark

TTD20280121P30
TTD Jan 21 2028 30.00 Put (TTD280121P00030000)
option OPRA

EOD

Sep 17, 2026

16.23+2.592%(+0.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	16.2300	16.2300	16.2300	16.2300	+2.592%	1	4,470	0.000%
2026-09-16	15.8200	15.8200	15.8200	15.8200	-2.043%	2	4,469	+2.592%
2026-09-14	16.1500	16.1500	16.1500	16.1500	+1.957%	2	4,471	+0.495%
2026-09-03	16.0000	16.0000	15.5500	15.8400	-5.206%	9	4,469	+2.462%
2026-08-31	16.7000	16.7100	16.7000	16.7100	-3.243%	9	4,474	-2.873%
2026-08-26	17.2700	17.2700	17.2700	17.2700	+1.290%	20	4,465	-6.022%
2026-08-24	17.0500	17.0500	17.0500	17.0500	-0.583%	10	4,485	-4.809%
2026-08-21	17.1500	17.1500	17.1500	17.1500	-0.291%	1	4,475	-5.364%
2026-08-20	17.2000	17.2000	17.2000	17.2000	+2.381%	35	4,476	-5.640%
2026-08-19	16.8000	16.8000	16.8000	16.8000	-1.176%	1	4,495	-3.393%
2026-08-18	17.0000	17.0000	17.0000	17.0000	+1.857%	2	4,496	-4.529%
2026-08-13	16.6900	16.6900	16.6900	16.6900	-1.824%	4	4,494	-2.756%
2026-08-12	17.1100	17.2000	17.0000	17.0000	0.000%	27	4,498	-4.529%
2026-08-11	17.0300	17.2000	16.9800	17.0000	-2.017%	46	4,502	-4.529%
2026-08-10	17.4000	17.6000	17.2400	17.3500	+3.582%	58	4,536	-6.455%
2026-08-07	17.3000	17.8500	16.6000	16.7500	+23.708%	45	4,563	-3.104%
2026-08-04	13.8100	13.8100	13.5400	13.5400	-3.286%	21	4,582	+19.867%
2026-07-31	14.0000	14.0000	14.0000	14.0000	-5.405%	2	4,603	+15.929%
2026-07-23	14.8000	14.8000	14.8000	14.8000	+2.778%	1	4,601	+9.662%
2026-07-22	14.4000	14.4000	14.4000	14.4000	+2.564%	3	4,600	+12.708%
2026-07-20	14.0500	14.0500	13.9100	14.0400	+1.007%	26	4,599	+15.598%
2026-07-17	13.9000	13.9000	13.9000	13.9000	+4.120%	1	4,625	+16.763%
2026-07-15	13.4700	13.5000	13.2900	13.3500	-1.838%	32	4,626	+21.573%
2026-07-14	13.6000	13.6000	13.6000	13.6000	+4.615%	5	4,658	+19.338%
2026-07-13	12.9000	13.1100	12.9000	13.0000	-5.660%	12	4,663	+24.846%
2026-07-09	13.6500	13.8500	13.6500	13.7800	+1.324%	30	4,651	+17.779%
2026-07-07	13.6000	13.6000	13.6000	13.6000	-3.478%	1,400	4,587	+19.338%
2026-06-29	13.6800	14.0900	13.4500	14.0900	-4.475%	20	3,281	+15.188%
2026-06-25	14.8000	15.2000	14.7500	14.7500	+1.305%	5	3,281	+10.034%
2026-06-22	14.4800	14.6500	14.4000	14.5600	+1.676%	45	3,276	+11.470%
2026-06-15	14.1900	14.3200	14.1900	14.3200	+1.416%	2	3,262	+13.338%
2026-06-12	14.1200	14.1200	14.1200	14.1200	-1.603%	1	3,262	+14.943%
2026-06-11	14.3500	14.3500	14.3500	14.3500	+2.867%	1	3,262	+13.101%
2026-06-08	13.8500	13.9500	13.8500	13.9500	+6.489%	5	3,261	+16.344%
2026-06-04	13.1000	13.1000	13.1000	13.1000	+0.383%	1	3,264	+23.893%
2026-06-03	13.0500	13.0500	13.0500	13.0500	+7.231%	1	3,263	+24.368%
2026-06-01	12.2000	12.2000	12.1700	12.1700	-4.249%	2	3,262	+33.361%
2026-05-29	12.7100	12.7100	12.7100	12.7100	-0.703%	1	3,263	+27.695%
2026-05-28	12.8000	12.8000	12.8000	12.8000	+4.065%	4	3,264	+26.797%
2026-05-22	12.3000	12.3000	12.3000	12.3000	-6.107%	1	3,264	+31.951%
2026-05-20	13.1000	13.1000	13.1000	13.1000	-0.380%	1	3,263	+23.893%
2026-05-15	13.1500	13.1500	13.1500	13.1500	-1.866%	1	3,262	+23.422%
2026-05-14	13.3100	13.4000	13.3100	13.4000	+1.132%	2	3,262	+21.119%
2026-05-13	13.3000	13.5000	13.2500	13.2500	+2.953%	28	3,260	+22.491%
2026-05-12	12.8500	12.8700	12.8500	12.8700	-1.152%	25	3,260	+26.107%
2026-05-11	13.0000	13.0500	13.0000	13.0200	+2.118%	25	3,260	+24.654%
2026-05-08	12.8500	12.8500	12.6000	12.7500	+5.985%	34	3,262	+27.294%
2026-05-07	12.0300	12.0300	12.0300	12.0300	+1.348%	1	3,271	+34.913%
2026-05-05	11.8700	11.8700	11.8700	11.8700	-0.419%	2	3,270	+36.731%
2026-05-04	11.9200	11.9200	11.9200	11.9200	+0.168%	20	3,272	+36.158%
2026-05-01	11.5000	11.9000	11.5000	11.9000	-1.896%	104	3,371	+36.387%
2026-04-29	12.1300	12.1300	12.1300	12.1300	-0.329%	1	3,371	+33.800%
2026-04-24	12.3500	12.3500	11.8800	12.1700	-1.057%	162	3,372	+33.361%
2026-04-22	12.5000	12.5000	12.2900	12.3000	-0.806%	3	3,217	+31.951%
2026-04-21	11.9200	12.4000	11.9200	12.4000	-0.402%	7	3,215	+30.887%
2026-04-17	12.4800	12.4800	12.4500	12.4500	-4.598%	14	3,215	+30.361%
2026-04-15	13.0500	13.0500	13.0500	13.0500	-0.153%	10	3,211	+24.368%
2026-04-13	13.0800	13.0800	13.0700	13.0700	-6.106%	2	3,211	+24.178%
2026-04-10	13.9200	13.9200	13.9200	13.9200	+1.089%	1	3,209	+16.595%
2026-04-09	13.7200	13.9200	13.7200	13.7700	+3.146%	22	3,209	+17.865%
2026-04-08	13.3500	13.3500	13.3500	13.3500	-2.198%	94	3,188	+21.573%
2026-04-07	12.8200	13.6500	12.6300	13.6500	+7.480%	22	3,152	+18.901%
2026-03-31	12.7200	12.7200	12.7000	12.7000	-2.308%	20	3,139	+27.795%
2026-03-30	13.0000	13.0000	13.0000	13.0000	-0.763%	70	3,119	+24.846%
2026-03-27	13.1500	13.2500	13.0400	13.1000	+2.907%	49	3,189	+23.893%
2026-03-26	12.7300	12.7300	12.7300	12.7300	+6.438%	2	3,210	+27.494%
2026-03-23	11.9600	11.9600	11.9600	11.9600	+0.504%	5	3,210	+35.702%
2026-03-20	11.8700	11.9000	11.8700	11.9000	-3.015%	3	3,215	+36.387%
2026-03-19	12.5700	12.5700	12.2400	12.2700	+4.514%	5	3,212	+32.274%
2026-03-18	11.6500	11.7400	11.6500	11.7400	+7.706%	13	3,211	+38.245%
2026-03-17	9.9000	10.9000	9.8800	10.9000	+5.314%	71	3,198	+48.899%
2026-03-16	10.3000	10.3500	10.2500	10.3500	-0.481%	8	3,143	+56.812%
2026-03-12	10.4000	10.4000	10.4000	10.4000	+0.483%	6	3,136	+56.058%
2026-03-11	10.3500	10.3500	10.3500	10.3500	+5.076%	1	3,130	+56.812%
2026-03-10	9.8300	9.8500	9.8300	9.8500	-1.401%	2	3,130	+64.772%
2026-03-09	10.1000	10.1000	9.9900	9.9900	-2.537%	11	3,128	+62.462%
2026-03-06	10.2200	10.2500	9.6500	10.2500	+5.453%	13	3,117	+58.341%
2026-03-05	8.5400	9.7800	8.5400	9.7200	-16.207%	50	3,114	+66.975%
2026-03-04	11.6000	11.6000	11.6000	11.6000	-0.429%	11	3,076	+39.914%
2026-03-02	11.4000	11.6500	11.4000	11.6500	-1.688%	13	3,076	+39.313%
2026-02-27	11.8500	11.8500	11.8500	11.8500	+1.196%	37	3,076	+36.962%
2026-02-26	12.9000	13.0000	11.6000	11.7100	+3.537%	10	3,076	+38.599%
2026-02-25	11.4500	11.4500	11.1500	11.3100	-4.958%	21	3,047	+43.501%
2026-02-23	11.5800	11.9500	11.5800	11.9000	+7.985%	176	3,047	+36.387%
2026-02-20	11.0900	11.0900	11.0200	11.0200	-2.907%	2	2,881	+47.278%
2026-02-18	11.3500	11.3500	11.3500	11.3500	+1.794%	3	2,879	+42.996%
2026-02-13	10.9000	11.2500	10.9000	11.1500	+3.050%	39	2,904	+45.561%
2026-02-12	10.7500	10.8200	10.7500	10.8200	+4.339%	6	2,904	+50.000%
2026-02-11	10.3700	10.3700	10.3700	10.3700	+1.667%	1	2,898	+56.509%
2026-02-10	9.9800	10.2000	9.9800	10.2000	-4.225%	27	2,899	+59.118%
2026-02-09	10.6500	10.6500	10.6500	10.6500	+2.601%	1	2,872	+52.394%
2026-02-06	10.6200	10.6200	10.3800	10.3800	-4.332%	6	2,871	+56.358%
2026-02-05	10.4400	10.9000	10.4400	10.8500	+5.238%	49	2,865	+49.585%
2026-02-04	10.3000	10.6500	10.3000	10.3100	-1.810%	22	2,825	+57.420%
2026-02-03	9.7400	10.5000	9.7400	10.5000	+14.754%	134	2,805	+54.571%
2026-02-02	9.1500	9.1500	9.1500	9.1500	+2.235%	11	2,703	+77.377%
2026-01-30	8.7000	9.0000	8.7000	8.9500	+2.286%	15	2,692	+81.341%
2026-01-29	8.5600	8.7500	8.5500	8.7500	+3.550%	24	2,691	+85.486%
2026-01-28	8.2000	8.4500	8.2000	8.4500	+1.807%	50	2,704	+92.071%
2026-01-27	8.2000	8.3500	8.2000	8.3000	+12.925%	407	2,674	+95.542%
2026-01-26	7.3500	7.3500	7.3500	7.3500	+2.510%	1	2,270	+120.816%
2026-01-23	7.1500	7.3500	7.1500	7.1700	+0.280%	31	2,269	+126.360%
2026-01-22	7.2500	7.2500	7.1500	7.1500	-4.027%	88	2,280	+126.993%
2026-01-21	7.3100	7.4500	7.3100	7.4500	-3.247%	11	2,257	+117.852%
2026-01-20	7.5100	7.7000	7.3000	7.7000	+6.207%	14	2,256	+110.779%
2026-01-16	7.2000	7.2500	7.2000	7.2500	+2.983%	3	2,251	+123.862%
2026-01-15	7.0000	7.0400	7.0000	7.0400	-3.164%	12	2,251	+130.540%
2026-01-14	7.0400	7.2700	6.6500	7.2700	+3.121%	5	2,239	+123.246%
2026-01-13	7.0500	7.0500	7.0500	7.0500	+2.174%	20	2,237	+130.213%
2026-01-12	6.8900	6.9000	6.8900	6.9000	-1.709%	24	2,237	+135.217%
2026-01-08	7.0500	7.0500	7.0200	7.0200	+4.309%	47	2,233	+131.197%
2026-01-07	6.9000	6.9500	6.7300	6.7300	-5.874%	32	2,231	+141.159%
2026-01-06	6.8400	7.1500	6.8400	7.1500	+5.769%	2	2,199	+126.993%
2026-01-05	7.0500	7.0500	6.7600	6.7600	-5.981%	3	2,201	+140.089%
2025-12-31	7.3500	7.3500	7.1900	7.1900	-0.828%	11	2,203	+125.730%
2025-12-30	7.3100	7.3500	7.2500	7.2500	-0.685%	4	2,203	+123.862%
2025-12-29	7.3300	7.3500	7.3000	7.3000	-0.950%	7	2,203	+122.329%
2025-12-26	7.5000	7.5000	7.3000	7.3700	-4.286%	24	2,198	+120.217%
2025-12-23	7.7000	7.7000	7.7000	7.7000	+1.316%	1	2,196	+110.779%
2025-12-22	7.6400	7.6400	7.5100	7.6000	-2.564%	302	2,196	+113.553%
2025-12-19	7.8000	7.8000	7.8000	7.8000	-0.383%	1	1,896	+108.077%
2025-12-18	7.8000	7.8300	7.8000	7.8300	+2.891%	2	1,896	+107.280%
2025-12-17	7.6100	7.6100	7.6100	7.6100	-5.700%	1	1,894	+113.272%
2025-12-15	8.0200	8.2000	7.9500	8.0700	+2.541%	1,520	1,798	+101.115%
2025-12-12	7.8500	7.8700	7.8500	7.8700	+1.418%	11	378	+106.226%
2025-12-11	7.6800	7.8500	7.6800	7.7600	+7.778%	12	374	+109.149%
2025-12-10	7.2600	7.2600	7.1900	7.2000	-0.690%	40	362	+125.417%
2025-12-09	7.5200	7.5200	7.2500	7.2500	-0.821%	4	322	+123.862%
2025-12-08	7.3000	7.4000	7.2100	7.3100	-1.879%	7	321	+122.025%
2025-12-04	7.4500	7.4500	7.4500	7.4500	+2.055%	46	315	+117.852%
2025-12-01	7.3000	7.3000	7.3000	7.3000	0.000%	1	269	+122.329%
2025-11-28	7.3000	7.3000	7.3000	7.3000	-1.750%	1	268	+122.329%
2025-11-26	7.4300	7.4300	7.4300	7.4300	-2.237%	4	267	+118.439%
2025-11-24	7.4500	7.6000	7.3000	7.6000	+6.294%	5	267	+113.553%
2025-11-20	7.1500	7.1500	7.1500	7.1500	-2.055%	1	263	+126.993%
2025-11-19	7.4000	7.4000	7.3000	7.3000	-2.013%	2	263	+122.329%
2025-11-18	7.4500	7.4500	7.4500	7.4500	+5.226%	1	263	+117.852%
2025-11-17	7.1500	7.2500	7.0800	7.0800	+3.358%	7	264	+129.237%
2025-11-13	6.8500	6.8500	6.8500	6.8500	+19.130%	1	258	+136.934%
2025-11-11	5.7500	5.7500	5.7500	5.7500	-13.664%	1	257	+182.261%
2025-11-10	6.5000	6.7300	6.5000	6.6600	+4.225%	15	256	+143.694%
2025-11-07	6.3500	6.3900	6.3500	6.3900	+19.663%	3	241	+153.991%
2025-10-30	5.3400	5.3400	5.3400	5.3400	+7.879%	1	238	+203.933%
2025-10-24	4.9500	4.9500	4.9500	4.9500	-1.000%	15	238	+227.879%
2025-10-23	5.0500	5.0500	5.0000	5.0000	-0.990%	53	238	+224.600%
2025-10-22	5.0500	5.0500	5.0500	5.0500	-3.071%	41	185	+221.386%
2025-10-15	5.2100	5.2100	5.2100	5.2100	-3.519%	5	185	+211.516%
2025-10-13	5.4000	5.4000	5.4000	5.4000	-13.600%	8	185	+200.556%
2025-10-10	5.1900	6.2500	5.0500	6.2500	+28.337%	59	185	+159.680%
2025-10-09	4.8700	4.8700	4.8700	4.8700	+4.731%	1	140	+233.265%
2025-10-08	4.6500	4.6500	4.6500	4.6500	-1.691%	1	140	+249.032%
2025-10-07	4.7300	4.7300	4.7300	4.7300	-8.333%	1	139	+243.129%
2025-10-06	5.1600	5.1600	5.1600	5.1600	-5.321%	1	139	+214.535%
2025-10-01	5.5200	5.5200	5.4500	5.4500	-11.526%	64	139	+197.798%
2025-09-22	6.1600	6.1600	6.1600	6.1600	-2.222%	33	78	+163.474%
2025-09-18	6.3000	6.3000	6.3000	6.3000	-2.022%	1	45	+157.619%
2025-09-17	6.1000	6.4300	6.0000	6.4300	+4.553%	31	44	+152.411%
2025-09-16	6.0200	6.1500	6.0200	6.1500	+2.500%	11	15	+163.902%
2025-09-15	5.9500	6.0000	5.8500	6.0000	0.000%	4	4	+170.500%