Dark

TTD20280121P32.5
TTD Jan 21 2028 32.50 Put (TTD280121P00032500)
option OPRA

EOD

Aug 3, 2026

15.500.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	15.5000	15.5000	15.5000	15.5000	0.000%	1	1,903	0.000%
2026-07-16	15.5000	15.5000	15.5000	15.5000	+1.109%	1	1,902	0.000%
2026-07-15	15.3300	15.3300	15.3100	15.3300	-2.357%	4	1,901	+1.109%
2026-07-08	15.8900	15.9200	15.7000	15.7000	-9.770%	38	1,897	-1.274%
2026-06-26	16.4400	17.4000	16.4400	17.4000	+5.455%	6	1,924	-10.920%
2026-06-18	16.5000	16.5000	16.5000	16.5000	+0.487%	1	1,928	-6.061%
2026-06-17	16.4200	16.4200	16.4200	16.4200	+0.428%	1	1,928	-5.603%
2026-06-16	16.3500	16.3500	16.3500	16.3500	+1.238%	1	1,928	-5.199%
2026-06-09	16.1500	16.1500	16.1500	16.1500	+7.667%	4	1,929	-4.025%
2026-06-04	15.0000	15.0000	15.0000	15.0000	+4.969%	1	1,933	+3.333%
2026-06-01	14.3200	14.3200	13.9100	14.2900	+3.102%	35	1,932	+8.467%
2026-05-27	13.9200	14.1000	13.6200	13.8600	-3.077%	40	1,948	+11.833%
2026-05-26	13.9500	14.3900	13.9500	14.3000	-4.667%	30	1,978	+8.392%
2026-05-15	15.1700	15.1700	15.0000	15.0000	-3.101%	11	2,005	+3.333%
2026-05-14	15.4800	15.4800	15.4800	15.4800	+3.545%	2	1,994	+0.129%
2026-05-11	15.0400	15.1000	14.9000	14.9500	+2.608%	72	1,996	+3.679%
2026-05-08	14.5500	14.5700	14.5500	14.5700	+7.132%	51	2,014	+6.383%
2026-05-06	13.6000	13.6000	13.6000	13.6000	0.000%	1	2,013	+13.971%
2026-05-04	13.6000	13.6000	13.6000	13.6000	0.000%	1	2,014	+13.971%
2026-04-24	14.0300	14.0300	13.6000	13.6000	-2.509%	2	2,015	+13.971%
2026-04-22	13.9500	13.9500	13.9500	13.9500	-1.761%	1	2,013	+11.111%
2026-04-21	14.2000	14.2000	14.2000	14.2000	-5.836%	2	2,012	+9.155%
2026-04-10	15.0800	15.0800	15.0800	15.0800	-1.115%	2	2,010	+2.785%
2026-04-08	15.2500	15.2500	15.2500	15.2500	+3.180%	5	2,010	+1.639%
2026-04-01	14.7800	14.7800	14.7800	14.7800	+2.853%	1	2,005	+4.871%
2026-03-31	14.3700	14.3700	14.3700	14.3700	-2.510%	2	2,006	+7.864%
2026-03-26	14.8000	14.8200	14.7400	14.7400	-0.068%	33	2,008	+5.156%
2026-03-25	14.7500	14.7500	14.7500	14.7500	+2.147%	3	2,009	+5.085%
2026-03-24	14.4400	14.4400	14.4400	14.4400	+4.638%	10	2,006	+7.341%
2026-03-20	13.8000	13.8000	13.8000	13.8000	+12.653%	1	1,996	+12.319%
2026-03-17	12.2500	12.2500	12.2500	12.2500	+5.603%	1	1,995	+26.531%
2026-03-09	11.6000	11.6000	11.6000	11.6000	-0.429%	2	1,994	+33.621%
2026-03-05	10.4600	11.6500	10.4600	11.6500	-13.060%	152	1,996	+33.047%
2026-03-03	13.4000	13.4000	13.4000	13.4000	-1.760%	1	1,846	+15.672%
2026-02-26	13.6400	13.6400	13.6400	13.6400	-0.438%	1	1,846	+13.636%
2026-02-23	13.7500	13.7500	13.7000	13.7000	+8.129%	20	1,845	+13.139%
2026-02-20	12.6700	12.6700	12.6700	12.6700	+2.177%	5	1,825	+22.336%
2026-02-12	12.4000	12.4000	12.4000	12.4000	+2.734%	2	1,820	+25.000%
2026-02-11	12.0700	12.0700	12.0700	12.0700	-2.267%	1	1,822	+28.418%
2026-02-09	12.3500	12.3500	12.3500	12.3500	+2.831%	55	1,821	+25.506%
2026-02-05	12.1200	12.5500	12.0100	12.0100	+3.803%	90	1,766	+29.059%
2026-02-03	11.1500	11.5700	11.1500	11.5700	+13.654%	11	1,676	+33.967%
2026-02-02	10.1800	10.1800	10.1800	10.1800	-0.876%	1	1,685	+52.259%
2026-01-29	10.1800	10.2700	10.1800	10.2700	+2.700%	21	1,684	+50.925%
2026-01-28	9.2500	10.0000	9.2500	10.0000	+2.041%	11	1,665	+55.000%
2026-01-27	9.8000	9.8000	9.4000	9.8000	+6.406%	25	1,654	+58.163%
2026-01-26	9.0000	9.2900	9.0000	9.2100	-0.968%	19	1,631	+68.295%
2026-01-21	9.3000	9.3000	9.3000	9.3000	+2.762%	1	1,620	+66.667%
2026-01-20	8.2500	9.0500	8.2500	9.0500	+8.383%	7	1,621	+71.271%
2026-01-15	8.3100	8.3500	8.3100	8.3500	-2.339%	68	1,614	+85.629%
2026-01-14	8.5500	8.5500	8.5500	8.5500	-5.525%	1	1,614	+81.287%
2026-01-13	9.0500	9.0500	9.0500	9.0500	+9.697%	2	1,613	+71.271%
2026-01-12	8.0300	8.2500	8.0300	8.2500	-1.434%	2	1,615	+87.879%
2026-01-08	8.3700	8.3700	8.3700	8.3700	+3.846%	1	1,613	+85.185%
2026-01-07	8.2000	8.2000	8.0600	8.0600	+0.750%	8	1,612	+92.308%
2026-01-06	7.9500	8.0000	7.9500	8.0000	+1.911%	2	1,604	+93.750%
2026-01-05	7.8500	7.8500	7.8500	7.8500	-6.213%	5	1,604	+97.452%
2026-01-02	8.3700	8.3700	8.3700	8.3700	-2.561%	1	1,599	+85.185%
2025-12-31	8.5900	8.5900	8.5900	8.5900	-1.264%	94	1,504	+80.442%
2025-12-30	8.6800	8.7000	8.6500	8.7000	+1.045%	47	1,504	+78.161%
2025-12-29	8.6100	8.6100	8.6100	8.6100	-1.034%	1	1,459	+80.023%
2025-12-26	8.8000	8.8000	8.7000	8.7000	-0.571%	4	1,458	+78.161%
2025-12-24	8.7600	8.7600	8.7500	8.7500	-2.778%	31	1,491	+77.143%
2025-12-23	9.0600	9.0600	9.0000	9.0000	+0.559%	2	1,491	+72.222%
2025-12-22	9.2600	9.2600	8.9500	8.9500	-2.717%	71	1,490	+73.184%
2025-12-19	9.1500	9.2000	9.1500	9.2000	+2.450%	2	1,420	+68.478%
2025-12-17	8.9800	8.9800	8.9800	8.9800	-5.969%	1	1,420	+72.606%
2025-12-16	9.6600	9.6600	9.5500	9.5500	0.000%	52	1,421	+62.304%
2025-12-15	9.4000	9.5500	9.4000	9.5500	+1.596%	8	1,471	+62.304%
2025-12-12	9.2500	9.4000	9.2500	9.4000	+2.174%	33	1,470	+64.894%
2025-12-11	8.8500	9.2000	8.8500	9.2000	+6.358%	2	1,439	+68.478%
2025-12-10	8.7000	8.7000	8.6500	8.6500	+1.765%	338	1,437	+79.191%
2025-12-09	8.5000	8.5000	8.5000	8.5000	+1.311%	400	1,099	+82.353%
2025-12-05	8.3900	8.3900	8.3900	8.3900	-2.668%	1	699	+84.744%
2025-12-03	8.6200	8.6200	8.6200	8.6200	+3.855%	1	698	+79.814%
2025-12-02	8.3000	8.3000	8.3000	8.3000	-3.488%	2	697	+86.747%
2025-12-01	8.6000	8.6000	8.6000	8.6000	-3.479%	350	699	+80.233%
2025-11-26	8.9100	8.9100	8.9100	8.9100	+2.414%	2	351	+73.962%
2025-11-24	8.7000	8.7000	8.7000	8.7000	-3.333%	1	351	+78.161%
2025-11-21	9.0000	9.0000	9.0000	9.0000	+4.408%	2	350	+72.222%
2025-11-20	8.6200	8.6200	8.6200	8.6200	+4.485%	1	348	+79.814%
2025-11-19	8.2500	8.2500	8.2500	8.2500	-5.498%	1	348	+87.879%
2025-11-18	8.7300	8.7300	8.7300	8.7300	+5.181%	1	347	+77.549%
2025-11-17	8.3000	8.3000	8.3000	8.3000	+1.467%	24	346	+86.747%
2025-11-14	8.1800	8.1800	8.1800	8.1800	+2.893%	8	322	+89.487%
2025-11-12	7.9500	7.9500	7.9500	7.9500	-1.487%	5	314	+94.969%
2025-11-10	8.0700	8.0700	8.0700	8.0700	+9.498%	1	309	+92.069%
2025-11-07	7.3700	7.3700	7.3700	7.3700	+12.519%	1	308	+110.312%
2025-11-03	6.5500	6.5500	6.5500	6.5500	+10.455%	200	107	+136.641%
2025-10-24	5.9300	5.9300	5.9300	5.9300	-1.983%	5	107	+161.383%
2025-10-23	6.0000	6.0500	6.0000	6.0500	-5.469%	36	112	+156.198%
2025-10-13	6.1700	6.4000	6.1700	6.4000	+12.281%	11	91	+142.188%
2025-10-07	5.7000	5.7000	5.7000	5.7000	-9.524%	1	91	+171.930%
2025-10-02	6.3000	6.3000	6.3000	6.3000	-7.353%	1	92	+146.032%
2025-09-26	7.0500	7.0500	6.8000	6.8000	-5.556%	12	92	+127.941%
2025-09-23	7.3000	7.3000	7.2000	7.2000	-3.356%	3	96	+115.278%
2025-09-22	7.4500	7.4500	7.4500	7.4500	-0.667%	1	99	+108.054%
2025-09-18	7.4000	7.5000	6.6500	7.5000	+3.878%	93	100	+106.667%
2025-09-17	7.1500	7.2200	7.1500	7.2200	0.000%	7	7	+114.681%