Dark

TTD20280121P35
TTD Jan 21 2028 35.00 Put (TTD280121P00035000)
option OPRA

EOD

Jul 29, 2026

17.60-7.222%(-1.37)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	17.6000	17.6000	17.6000	17.6000	-7.222%	2	3,676	0.000%
2026-07-24	19.2000	19.2000	18.9000	18.9700	+5.389%	9	3,678	-7.222%
2026-07-17	18.0000	18.0000	18.0000	18.0000	+2.273%	1	3,677	-2.222%
2026-07-15	17.4500	17.6000	17.4300	17.6000	+1.499%	4	3,678	0.000%
2026-07-10	17.3400	17.3400	17.3400	17.3400	-3.613%	1	3,678	+1.499%
2026-07-06	17.9900	17.9900	17.9900	17.9900	-5.066%	5	3,677	-2.168%
2026-06-26	19.0500	19.0500	18.9500	18.9500	-0.525%	11	3,682	-7.124%
2026-06-25	18.7600	19.0500	18.7600	19.0500	+1.708%	7	3,671	-7.612%
2026-06-24	18.7300	18.7300	18.7300	18.7300	-1.834%	16	3,664	-6.033%
2026-06-23	19.0800	19.0800	19.0800	19.0800	+2.361%	2	3,648	-7.757%
2026-06-22	18.6800	18.6800	18.6400	18.6400	-0.054%	10	3,646	-5.579%
2026-06-18	18.8000	18.8000	18.6500	18.6500	+1.635%	2	3,634	-5.630%
2026-06-17	18.3500	18.3500	18.3500	18.3500	+8.260%	2	3,634	-4.087%
2026-06-04	16.9500	16.9500	16.9500	16.9500	-1.166%	2	3,634	+3.835%
2026-06-03	17.1500	17.1500	17.1500	17.1500	+3.751%	1	3,632	+2.624%
2026-05-29	16.7000	16.7000	16.5300	16.5300	+3.313%	41	3,631	+6.473%
2026-05-22	16.1000	16.1000	16.0000	16.0000	-4.478%	61	3,670	+10.000%
2026-05-21	16.7500	16.7500	16.7500	16.7500	-1.471%	1	3,729	+5.075%
2026-05-20	17.0000	17.0000	17.0000	17.0000	-1.449%	1	3,729	+3.529%
2026-05-15	17.2500	17.2500	17.2500	17.2500	-0.576%	5	3,727	+2.029%
2026-05-13	17.3000	17.3500	17.3000	17.3500	+2.967%	2	3,722	+1.441%
2026-05-11	16.8500	16.8500	16.8500	16.8500	+3.692%	2	3,722	+4.451%
2026-05-08	16.4900	16.5400	16.2300	16.2500	+4.167%	88	3,719	+8.308%
2026-05-07	15.6000	15.6000	15.6000	15.6000	+1.299%	10	3,721	+12.821%
2026-05-06	15.4000	15.4000	15.4000	15.4000	-0.324%	10	3,721	+14.286%
2026-05-01	15.4500	15.4500	15.4500	15.4500	-3.135%	3	3,714	+13.916%
2026-04-24	15.9500	15.9500	15.9500	15.9500	-0.932%	4	3,714	+10.345%
2026-04-22	16.1000	16.1000	16.1000	16.1000	0.000%	1	3,712	+9.317%
2026-04-21	16.1000	16.1000	16.1000	16.1000	-5.294%	3	3,708	+9.317%
2026-04-14	17.0000	17.0000	17.0000	17.0000	-0.817%	1	3,708	+3.529%
2026-04-13	17.1400	17.1400	17.1400	17.1400	-2.614%	1	3,708	+2.684%
2026-04-10	17.6000	17.6000	17.6000	17.6000	0.000%	13	3,721	0.000%
2026-04-09	17.9500	17.9500	17.6000	17.6000	+1.149%	26	3,721	0.000%
2026-04-08	17.1500	17.4000	16.9400	17.4000	+1.458%	99	3,747	+1.149%
2026-04-07	16.6500	17.1500	16.6500	17.1500	+5.215%	59	3,742	+2.624%
2026-03-31	16.3000	16.3000	16.3000	16.3000	-3.379%	1	3,687	+7.975%
2026-03-27	17.0800	17.0800	16.8700	16.8700	+2.180%	3	3,686	+4.327%
2026-03-25	16.5100	16.5100	16.5100	16.5100	+3.641%	1	3,687	+6.602%
2026-03-19	16.0000	16.0000	15.9300	15.9300	+11.789%	4	3,686	+10.483%
2026-03-17	13.0000	14.4000	13.0000	14.2500	+6.343%	54	3,682	+23.509%
2026-03-09	13.4000	13.4000	13.4000	13.4000	+0.676%	1	3,628	+31.343%
2026-03-06	13.3100	13.3100	13.3100	13.3100	+3.822%	1	3,628	+32.231%
2026-03-05	11.9000	13.0500	11.9000	12.8200	-14.817%	62	3,628	+37.285%
2026-03-02	15.0500	15.0500	15.0500	15.0500	-2.589%	1	3,637	+16.944%
2026-02-26	16.6000	16.6000	14.6500	15.4500	+1.645%	32	3,637	+13.916%
2026-02-25	15.2000	15.2000	15.2000	15.2000	-2.251%	3	3,608	+15.789%
2026-02-23	15.5500	15.5500	15.5500	15.5500	+5.639%	1	3,608	+13.183%
2026-02-20	14.7200	14.7200	14.7200	14.7200	-1.340%	1	3,608	+19.565%
2026-02-17	14.9200	14.9200	14.9200	14.9200	+4.849%	2	3,607	+17.962%
2026-02-13	14.4000	14.4000	14.2300	14.2300	+6.832%	2	3,606	+23.682%
2026-02-10	13.7700	13.7700	13.3200	13.3200	-7.178%	14	3,606	+32.132%
2026-02-05	13.8700	14.3500	13.8700	14.3500	+2.867%	32	3,593	+22.648%
2026-02-04	14.1500	14.1500	13.9500	13.9500	-0.357%	21	3,561	+26.165%
2026-02-03	13.1000	14.0000	12.9200	14.0000	+18.644%	519	3,552	+25.714%
2026-02-02	11.8000	11.8000	11.8000	11.8000	-2.881%	3	3,565	+49.153%
2026-01-30	12.1500	12.1500	12.1500	12.1500	+3.316%	1	3,562	+44.856%
2026-01-29	11.7600	11.7600	11.7600	11.7600	+3.158%	1	3,561	+49.660%
2026-01-28	11.4500	11.4500	11.1500	11.4000	+0.441%	7	3,560	+54.386%
2026-01-27	11.2000	11.3500	11.2000	11.3500	+13.500%	131	3,553	+55.066%
2026-01-23	10.0000	10.0000	10.0000	10.0000	+0.806%	4	3,431	+76.000%
2026-01-22	10.0000	10.1100	9.9200	9.9200	-2.266%	8	3,427	+77.419%
2026-01-21	10.4400	10.4400	10.1500	10.1500	-3.056%	14	3,431	+73.399%
2026-01-20	10.0000	10.5000	10.0000	10.4700	+3.663%	98	3,427	+68.099%
2026-01-16	10.0000	10.1000	9.7500	10.1000	+2.851%	42	3,318	+74.257%
2026-01-15	10.1400	10.1400	9.7200	9.8200	-0.305%	367	3,318	+79.226%
2026-01-13	9.7000	9.8500	9.4700	9.8500	+3.141%	6	3,295	+78.680%
2026-01-12	9.5900	9.5900	9.5500	9.5500	-1.951%	280	3,289	+84.293%
2026-01-09	9.6000	9.7500	9.6000	9.7400	-1.616%	16	3,009	+80.698%
2026-01-08	9.6300	9.9000	9.6300	9.9000	+4.211%	55	3,011	+77.778%
2026-01-07	9.5000	9.5500	9.3000	9.5000	+1.931%	1,030	2,959	+85.263%
2026-01-06	9.5000	9.5000	9.2000	9.3200	-7.264%	9	1,958	+88.841%
2026-01-02	10.0600	10.1900	10.0000	10.0500	+1.005%	513	1,957	+75.124%
2025-12-30	9.9500	9.9500	9.8500	9.9500	-1.485%	912	1,444	+76.884%
2025-12-29	10.1000	10.1000	10.1000	10.1000	+0.498%	1	628	+74.257%
2025-12-26	10.1500	10.1500	10.0500	10.0500	-2.899%	2	628	+75.124%
2025-12-24	10.3000	10.3500	10.3000	10.3500	-0.481%	4	625	+70.048%
2025-12-23	10.4000	10.4000	10.4000	10.4000	+0.580%	1	625	+69.231%
2025-12-22	10.3400	10.3400	10.3400	10.3400	-0.577%	2	624	+70.213%
2025-12-19	10.6700	10.6700	10.4000	10.4000	-1.887%	22	624	+69.231%
2025-12-18	10.6000	10.6000	10.6000	10.6000	-3.373%	1	633	+66.038%
2025-12-16	10.9700	10.9700	10.9700	10.9700	-0.273%	5	632	+60.438%
2025-12-15	10.8500	11.0000	10.8200	11.0000	+2.996%	5	627	+60.000%
2025-12-12	10.7400	10.7400	10.6600	10.6800	+10.103%	5	627	+64.794%
2025-12-09	9.7000	9.7000	9.7000	9.7000	-4.433%	1	623	+81.443%
2025-12-04	10.1000	10.1500	10.1000	10.1500	+4.103%	3	622	+73.399%
2025-12-03	9.9000	9.9000	9.7500	9.7500	-1.515%	3	619	+80.513%
2025-12-01	9.9000	9.9000	9.9000	9.9000	-3.036%	1	619	+77.778%
2025-11-26	10.2100	10.2100	10.2100	10.2100	+0.393%	2	618	+72.380%
2025-11-25	10.2000	10.2000	10.0700	10.1700	-2.399%	62	618	+73.058%
2025-11-21	10.4200	10.4200	10.4200	10.4200	+1.165%	5	579	+68.906%
2025-11-20	12.5000	12.5000	10.2000	10.3000	+3.000%	20	574	+70.874%
2025-11-17	9.6800	10.0000	9.6800	10.0000	+5.820%	4	577	+76.000%
2025-11-14	9.4800	9.4800	9.4500	9.4500	+0.854%	2	575	+86.243%
2025-11-13	9.3700	9.3700	9.3700	9.3700	+1.848%	3	575	+87.834%
2025-11-12	9.1400	9.2000	9.1400	9.2000	0.000%	3	575	+91.304%
2025-11-10	9.2000	9.2000	9.2000	9.2000	+41.538%	1	575	+91.304%
2025-11-07	8.7700	9.1600	6.5000	6.5000	-13.218%	15	575	+170.769%
2025-10-30	7.4900	7.4900	7.4900	7.4900	+7.000%	1	566	+134.980%
2025-10-28	7.0000	7.0000	7.0000	7.0000	-0.709%	3	566	+151.429%
2025-10-14	7.0500	7.0500	7.0500	7.0500	-2.083%	2	566	+149.645%
2025-10-10	6.9400	7.2000	6.9400	7.2000	+9.924%	2	564	+144.444%
2025-10-07	6.5500	6.5500	6.5500	6.5500	-6.695%	59	564	+168.702%
2025-10-06	7.0200	7.0200	7.0200	7.0200	-7.632%	10	590	+150.712%
2025-09-29	7.9500	7.9500	7.6000	7.6000	-6.289%	7	590	+131.579%
2025-09-26	8.1100	8.1100	8.1100	8.1100	-1.098%	1	593	+117.016%
2025-09-25	8.2500	8.2500	8.2000	8.2000	-0.966%	503	592	+114.634%
2025-09-23	8.1500	8.3000	8.1500	8.2800	-4.277%	74	93	+112.560%
2025-09-22	8.6000	8.6500	8.6000	8.6500	-3.352%	2	19	+103.468%
2025-09-19	8.9500	8.9500	8.9500	8.9500	+3.468%	2	17	+96.648%
2025-09-18	8.5000	8.7000	8.5000	8.6500	+1.170%	18	15	+103.468%
2025-09-16	8.5500	8.5500	8.5500	8.5500	0.000%	1	1	+105.848%