Dark

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

EOD

Sep 17, 2026

20.95+0.964%(+0.20)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	20.9500	20.9500	20.9500	20.9500	+0.964%	40	4,634	0.000%
2026-09-03	20.7500	20.7500	20.7500	20.7500	-0.623%	1,000	4,658	+0.964%
2026-09-02	20.8600	20.8800	20.4500	20.8800	-1.787%	3	3,658	+0.335%
2026-09-01	21.2600	21.2600	21.2600	21.2600	-2.477%	2	3,657	-1.458%
2026-08-21	21.8000	21.8000	21.8000	21.8000	0.000%	14	3,655	-3.899%
2026-08-20	21.8500	21.8500	21.8000	21.8000	+0.926%	7	3,661	-3.899%
2026-08-19	21.6000	21.6000	21.6000	21.6000	-0.369%	10	3,668	-3.009%
2026-08-17	21.6800	21.6800	21.6800	21.6800	+1.832%	1	3,678	-3.367%
2026-08-13	21.4500	21.4500	21.2900	21.2900	-2.652%	12	3,679	-1.597%
2026-08-12	21.8700	21.8700	21.8700	21.8700	+0.137%	1	3,687	-4.207%
2026-08-11	21.8400	21.8400	21.8400	21.8400	-1.488%	5	3,687	-4.075%
2026-08-10	21.8800	22.1700	21.8800	22.1700	+3.841%	17	3,692	-5.503%
2026-08-07	21.5000	22.1000	21.1100	21.3500	+21.307%	44	3,697	-1.874%
2026-07-29	17.6000	17.6000	17.6000	17.6000	-7.222%	2	3,676	+19.034%
2026-07-24	19.2000	19.2000	18.9000	18.9700	+5.389%	9	3,678	+10.438%
2026-07-17	18.0000	18.0000	18.0000	18.0000	+2.273%	1	3,677	+16.389%
2026-07-15	17.4500	17.6000	17.4300	17.6000	+1.499%	4	3,678	+19.034%
2026-07-10	17.3400	17.3400	17.3400	17.3400	-3.613%	1	3,678	+20.819%
2026-07-06	17.9900	17.9900	17.9900	17.9900	-5.066%	5	3,677	+16.454%
2026-06-26	19.0500	19.0500	18.9500	18.9500	-0.525%	11	3,682	+10.554%
2026-06-25	18.7600	19.0500	18.7600	19.0500	+1.708%	7	3,671	+9.974%
2026-06-24	18.7300	18.7300	18.7300	18.7300	-1.834%	16	3,664	+11.853%
2026-06-23	19.0800	19.0800	19.0800	19.0800	+2.361%	2	3,648	+9.801%
2026-06-22	18.6800	18.6800	18.6400	18.6400	-0.054%	10	3,646	+12.393%
2026-06-18	18.8000	18.8000	18.6500	18.6500	+1.635%	2	3,634	+12.332%
2026-06-17	18.3500	18.3500	18.3500	18.3500	+8.260%	2	3,634	+14.169%
2026-06-04	16.9500	16.9500	16.9500	16.9500	-1.166%	2	3,634	+23.599%
2026-06-03	17.1500	17.1500	17.1500	17.1500	+3.751%	1	3,632	+22.157%
2026-05-29	16.7000	16.7000	16.5300	16.5300	+3.313%	41	3,631	+26.739%
2026-05-22	16.1000	16.1000	16.0000	16.0000	-4.478%	61	3,670	+30.938%
2026-05-21	16.7500	16.7500	16.7500	16.7500	-1.471%	1	3,729	+25.075%
2026-05-20	17.0000	17.0000	17.0000	17.0000	-1.449%	1	3,729	+23.235%
2026-05-15	17.2500	17.2500	17.2500	17.2500	-0.576%	5	3,727	+21.449%
2026-05-13	17.3000	17.3500	17.3000	17.3500	+2.967%	2	3,722	+20.749%
2026-05-11	16.8500	16.8500	16.8500	16.8500	+3.692%	2	3,722	+24.332%
2026-05-08	16.4900	16.5400	16.2300	16.2500	+4.167%	88	3,719	+28.923%
2026-05-07	15.6000	15.6000	15.6000	15.6000	+1.299%	10	3,721	+34.295%
2026-05-06	15.4000	15.4000	15.4000	15.4000	-0.324%	10	3,721	+36.039%
2026-05-01	15.4500	15.4500	15.4500	15.4500	-3.135%	3	3,714	+35.599%
2026-04-24	15.9500	15.9500	15.9500	15.9500	-0.932%	4	3,714	+31.348%
2026-04-22	16.1000	16.1000	16.1000	16.1000	0.000%	1	3,712	+30.124%
2026-04-21	16.1000	16.1000	16.1000	16.1000	-5.294%	3	3,708	+30.124%
2026-04-14	17.0000	17.0000	17.0000	17.0000	-0.817%	1	3,708	+23.235%
2026-04-13	17.1400	17.1400	17.1400	17.1400	-2.614%	1	3,708	+22.229%
2026-04-10	17.6000	17.6000	17.6000	17.6000	0.000%	13	3,721	+19.034%
2026-04-09	17.9500	17.9500	17.6000	17.6000	+1.149%	26	3,721	+19.034%
2026-04-08	17.1500	17.4000	16.9400	17.4000	+1.458%	99	3,747	+20.402%
2026-04-07	16.6500	17.1500	16.6500	17.1500	+5.215%	59	3,742	+22.157%
2026-03-31	16.3000	16.3000	16.3000	16.3000	-3.379%	1	3,687	+28.528%
2026-03-27	17.0800	17.0800	16.8700	16.8700	+2.180%	3	3,686	+24.185%
2026-03-25	16.5100	16.5100	16.5100	16.5100	+3.641%	1	3,687	+26.893%
2026-03-19	16.0000	16.0000	15.9300	15.9300	+11.789%	4	3,686	+31.513%
2026-03-17	13.0000	14.4000	13.0000	14.2500	+6.343%	54	3,682	+47.018%
2026-03-09	13.4000	13.4000	13.4000	13.4000	+0.676%	1	3,628	+56.343%
2026-03-06	13.3100	13.3100	13.3100	13.3100	+3.822%	1	3,628	+57.400%
2026-03-05	11.9000	13.0500	11.9000	12.8200	-14.817%	62	3,628	+63.417%
2026-03-02	15.0500	15.0500	15.0500	15.0500	-2.589%	1	3,637	+39.203%
2026-02-26	16.6000	16.6000	14.6500	15.4500	+1.645%	32	3,637	+35.599%
2026-02-25	15.2000	15.2000	15.2000	15.2000	-2.251%	3	3,608	+37.829%
2026-02-23	15.5500	15.5500	15.5500	15.5500	+5.639%	1	3,608	+34.727%
2026-02-20	14.7200	14.7200	14.7200	14.7200	-1.340%	1	3,608	+42.323%
2026-02-17	14.9200	14.9200	14.9200	14.9200	+4.849%	2	3,607	+40.416%
2026-02-13	14.4000	14.4000	14.2300	14.2300	+6.832%	2	3,606	+47.224%
2026-02-10	13.7700	13.7700	13.3200	13.3200	-7.178%	14	3,606	+57.282%
2026-02-05	13.8700	14.3500	13.8700	14.3500	+2.867%	32	3,593	+45.993%
2026-02-04	14.1500	14.1500	13.9500	13.9500	-0.357%	21	3,561	+50.179%
2026-02-03	13.1000	14.0000	12.9200	14.0000	+18.644%	519	3,552	+49.643%
2026-02-02	11.8000	11.8000	11.8000	11.8000	-2.881%	3	3,565	+77.542%
2026-01-30	12.1500	12.1500	12.1500	12.1500	+3.316%	1	3,562	+72.428%
2026-01-29	11.7600	11.7600	11.7600	11.7600	+3.158%	1	3,561	+78.146%
2026-01-28	11.4500	11.4500	11.1500	11.4000	+0.441%	7	3,560	+83.772%
2026-01-27	11.2000	11.3500	11.2000	11.3500	+13.500%	131	3,553	+84.581%
2026-01-23	10.0000	10.0000	10.0000	10.0000	+0.806%	4	3,431	+109.500%
2026-01-22	10.0000	10.1100	9.9200	9.9200	-2.266%	8	3,427	+111.190%
2026-01-21	10.4400	10.4400	10.1500	10.1500	-3.056%	14	3,431	+106.404%
2026-01-20	10.0000	10.5000	10.0000	10.4700	+3.663%	98	3,427	+100.096%
2026-01-16	10.0000	10.1000	9.7500	10.1000	+2.851%	42	3,318	+107.426%
2026-01-15	10.1400	10.1400	9.7200	9.8200	-0.305%	367	3,318	+113.340%
2026-01-13	9.7000	9.8500	9.4700	9.8500	+3.141%	6	3,295	+112.690%
2026-01-12	9.5900	9.5900	9.5500	9.5500	-1.951%	280	3,289	+119.372%
2026-01-09	9.6000	9.7500	9.6000	9.7400	-1.616%	16	3,009	+115.092%
2026-01-08	9.6300	9.9000	9.6300	9.9000	+4.211%	55	3,011	+111.616%
2026-01-07	9.5000	9.5500	9.3000	9.5000	+1.931%	1,030	2,959	+120.526%
2026-01-06	9.5000	9.5000	9.2000	9.3200	-7.264%	9	1,958	+124.785%
2026-01-02	10.0600	10.1900	10.0000	10.0500	+1.005%	513	1,957	+108.458%
2025-12-30	9.9500	9.9500	9.8500	9.9500	-1.485%	912	1,444	+110.553%
2025-12-29	10.1000	10.1000	10.1000	10.1000	+0.498%	1	628	+107.426%
2025-12-26	10.1500	10.1500	10.0500	10.0500	-2.899%	2	628	+108.458%
2025-12-24	10.3000	10.3500	10.3000	10.3500	-0.481%	4	625	+102.415%
2025-12-23	10.4000	10.4000	10.4000	10.4000	+0.580%	1	625	+101.442%
2025-12-22	10.3400	10.3400	10.3400	10.3400	-0.577%	2	624	+102.611%
2025-12-19	10.6700	10.6700	10.4000	10.4000	-1.887%	22	624	+101.442%
2025-12-18	10.6000	10.6000	10.6000	10.6000	-3.373%	1	633	+97.642%
2025-12-16	10.9700	10.9700	10.9700	10.9700	-0.273%	5	632	+90.975%
2025-12-15	10.8500	11.0000	10.8200	11.0000	+2.996%	5	627	+90.455%
2025-12-12	10.7400	10.7400	10.6600	10.6800	+10.103%	5	627	+96.161%
2025-12-09	9.7000	9.7000	9.7000	9.7000	-4.433%	1	623	+115.979%
2025-12-04	10.1000	10.1500	10.1000	10.1500	+4.103%	3	622	+106.404%
2025-12-03	9.9000	9.9000	9.7500	9.7500	-1.515%	3	619	+114.872%
2025-12-01	9.9000	9.9000	9.9000	9.9000	-3.036%	1	619	+111.616%
2025-11-26	10.2100	10.2100	10.2100	10.2100	+0.393%	2	618	+105.191%
2025-11-25	10.2000	10.2000	10.0700	10.1700	-2.399%	62	618	+105.998%
2025-11-21	10.4200	10.4200	10.4200	10.4200	+1.165%	5	579	+101.056%
2025-11-20	12.5000	12.5000	10.2000	10.3000	+3.000%	20	574	+103.398%
2025-11-17	9.6800	10.0000	9.6800	10.0000	+5.820%	4	577	+109.500%
2025-11-14	9.4800	9.4800	9.4500	9.4500	+0.854%	2	575	+121.693%
2025-11-13	9.3700	9.3700	9.3700	9.3700	+1.848%	3	575	+123.586%
2025-11-12	9.1400	9.2000	9.1400	9.2000	0.000%	3	575	+127.717%
2025-11-10	9.2000	9.2000	9.2000	9.2000	+41.538%	1	575	+127.717%
2025-11-07	8.7700	9.1600	6.5000	6.5000	-13.218%	15	575	+222.308%
2025-10-30	7.4900	7.4900	7.4900	7.4900	+7.000%	1	566	+179.706%
2025-10-28	7.0000	7.0000	7.0000	7.0000	-0.709%	3	566	+199.286%
2025-10-14	7.0500	7.0500	7.0500	7.0500	-2.083%	2	566	+197.163%
2025-10-10	6.9400	7.2000	6.9400	7.2000	+9.924%	2	564	+190.972%
2025-10-07	6.5500	6.5500	6.5500	6.5500	-6.695%	59	564	+219.847%
2025-10-06	7.0200	7.0200	7.0200	7.0200	-7.632%	10	590	+198.433%
2025-09-29	7.9500	7.9500	7.6000	7.6000	-6.289%	7	590	+175.658%
2025-09-26	8.1100	8.1100	8.1100	8.1100	-1.098%	1	593	+158.323%
2025-09-25	8.2500	8.2500	8.2000	8.2000	-0.966%	503	592	+155.488%
2025-09-23	8.1500	8.3000	8.1500	8.2800	-4.277%	74	93	+153.019%
2025-09-22	8.6000	8.6500	8.6000	8.6500	-3.352%	2	19	+142.197%
2025-09-19	8.9500	8.9500	8.9500	8.9500	+3.468%	2	17	+134.078%
2025-09-18	8.5000	8.7000	8.5000	8.6500	+1.170%	18	15	+142.197%
2025-09-16	8.5500	8.5500	8.5500	8.5500	0.000%	1	1	+145.029%