Dark

TTD20280121P37.5
TTD Jan 21 2028 37.50 Put (TTD280121P00037500)
option OPRA

EOD

Aug 3, 2026

19.95-2.206%(-0.45)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	19.9500	19.9700	19.9500	19.9500	-2.206%	20	1,688	0.000%
2026-07-30	20.4800	20.4800	20.4000	20.4000	+3.448%	2	1,676	-2.206%
2026-07-16	19.7200	19.7200	19.7200	19.7200	-0.905%	5	1,674	+1.166%
2026-07-01	19.9000	19.9000	19.9000	19.9000	-7.096%	1	1,674	+0.251%
2026-06-25	21.4200	21.4200	21.4200	21.4200	+0.943%	1	1,675	-6.863%
2026-06-23	21.2200	21.2200	21.2200	21.2200	+0.856%	1	1,675	-5.985%
2026-06-22	21.0400	21.0400	21.0400	21.0400	+2.634%	10	1,675	-5.181%
2026-06-15	20.4500	20.5000	20.4500	20.5000	+2.346%	3	1,666	-2.683%
2026-06-08	20.0300	20.0300	20.0300	20.0300	+4.595%	2	1,666	-0.399%
2026-06-04	19.1500	19.1500	19.1500	19.1500	+0.789%	1	1,668	+4.178%
2026-05-11	18.0700	19.0000	18.0700	19.0000	+2.647%	11	1,667	+5.000%
2026-05-08	18.5100	18.5100	18.5100	18.5100	+2.548%	50	1,676	+7.780%
2026-04-21	18.0000	18.0500	18.0000	18.0500	+0.557%	3	1,673	+10.526%
2026-04-20	17.9500	17.9500	17.9500	17.9500	-2.393%	1	1,673	+11.142%
2026-04-17	18.3900	18.3900	18.3900	18.3900	-2.285%	1	1,672	+8.483%
2026-04-15	18.8200	18.8200	18.8200	18.8200	-5.900%	42	1,673	+6.004%
2026-04-10	20.0000	20.0000	20.0000	20.0000	+1.010%	1	1,716	-0.250%
2026-04-09	20.0500	20.0500	19.8000	19.8000	0.000%	5	1,716	+0.758%
2026-04-08	19.8000	19.8000	19.8000	19.8000	+6.166%	1	1,721	+0.758%
2026-04-07	18.6500	18.6500	18.6500	18.6500	+1.469%	118	1,722	+6.971%
2026-03-31	18.3800	18.3800	18.3800	18.3800	+4.432%	1	1,604	+8.542%
2026-03-24	17.6000	17.6000	17.6000	17.6000	+0.399%	1	1,603	+13.352%
2026-03-20	17.5300	17.5300	17.5300	17.5300	-0.736%	1	1,602	+13.805%
2026-03-19	17.6600	17.6600	17.6600	17.6600	+11.069%	1	1,603	+12.967%
2026-03-17	16.2500	16.2500	15.9000	15.9000	+3.314%	36	1,602	+25.472%
2026-03-13	15.3900	15.3900	15.3900	15.3900	+2.259%	1	1,566	+29.630%
2026-03-06	14.9000	15.0500	14.9000	15.0500	-13.206%	4	1,567	+32.558%
2026-03-03	17.1600	17.3400	16.7900	17.3400	-4.986%	8	1,566	+15.052%
2026-02-27	18.2500	18.2500	18.2500	18.2500	+4.107%	3	1,571	+9.315%
2026-02-26	18.9900	18.9900	17.5300	17.5300	-0.114%	11	1,568	+13.805%
2026-02-23	17.5500	17.5500	17.5500	17.5500	+5.090%	51	1,557	+13.675%
2026-02-18	16.7000	16.7000	16.7000	16.7000	+4.050%	2	1,506	+19.461%
2026-02-06	16.0500	16.0500	16.0500	16.0500	+2.164%	2	1,506	+24.299%
2026-02-05	15.7100	15.7100	15.7100	15.7100	-1.812%	7	1,504	+26.989%
2026-02-04	16.0000	16.0000	16.0000	16.0000	+18.959%	2	1,505	+24.688%
2026-02-02	13.4500	13.4500	13.4500	13.4500	-2.536%	1	1,503	+48.327%
2026-01-30	13.8000	13.8000	13.8000	13.8000	+7.143%	76	1,502	+44.565%
2026-01-27	12.6500	12.8800	12.6500	12.8800	+12.982%	54	1,451	+54.891%
2026-01-26	11.3300	11.4000	11.3300	11.4000	+0.529%	103	1,436	+75.000%
2026-01-23	11.5500	11.5500	11.3400	11.3400	-2.157%	13	1,339	+75.926%
2026-01-22	11.7000	11.7000	11.5900	11.5900	-3.255%	3	1,326	+72.131%
2026-01-20	11.9200	11.9800	11.8100	11.9800	+2.393%	3	1,325	+66.528%
2026-01-16	11.6000	11.8000	11.4300	11.7000	+3.175%	9	1,322	+70.513%
2026-01-15	11.2600	11.3600	11.2300	11.3400	-3.242%	208	1,322	+75.926%
2026-01-14	11.7200	11.7200	11.7200	11.7200	+4.550%	1	1,322	+70.222%
2026-01-13	11.2100	11.2100	11.2100	11.2100	-0.356%	12	1,322	+77.966%
2026-01-12	11.2700	11.2700	11.2500	11.2500	+1.810%	2	1,334	+77.333%
2026-01-09	11.2000	11.2500	11.0500	11.0500	+0.913%	246	1,334	+80.543%
2026-01-08	10.9000	10.9500	10.9000	10.9500	0.000%	12	1,119	+82.192%
2026-01-07	11.0000	11.0000	10.8100	10.9500	+0.459%	346	1,127	+82.192%
2026-01-05	10.8700	10.9000	10.8500	10.9000	-5.791%	4	792	+83.028%
2026-01-02	11.5700	11.5700	11.5700	11.5700	+2.753%	1	792	+72.429%
2025-12-31	11.3300	11.3300	11.2600	11.2600	-2.511%	286	507	+77.176%
2025-12-30	11.8000	11.8000	11.5500	11.5500	+0.435%	6	507	+72.727%
2025-12-29	11.2000	11.5000	11.2000	11.5000	+0.087%	2	507	+73.478%
2025-12-26	11.6000	11.6000	11.4900	11.4900	-0.347%	2	505	+73.629%
2025-12-24	11.5300	11.5300	11.5300	11.5300	-3.272%	10	495	+73.027%
2025-12-23	12.1000	12.1000	11.9200	11.9200	-1.079%	4	495	+67.366%
2025-12-17	12.0500	12.0500	12.0500	12.0500	-2.979%	1	491	+65.560%
2025-12-16	12.4600	12.4600	12.4200	12.4200	-0.957%	5	492	+60.628%
2025-12-15	12.3700	12.5400	12.3700	12.5400	+2.956%	7	487	+59.091%
2025-12-12	12.1000	12.1800	12.0500	12.1800	+0.082%	9	480	+63.793%
2025-12-11	12.0500	12.1700	12.0500	12.1700	+6.754%	20	471	+63.928%
2025-12-09	11.2000	11.4000	11.2000	11.4000	+0.441%	3	481	+75.000%
2025-12-05	11.3400	11.3500	9.5000	11.3500	+2.068%	23	478	+75.771%
2025-12-02	11.0500	11.1800	11.0500	11.1200	-4.138%	44	457	+79.406%
2025-11-26	11.6000	11.6000	11.6000	11.6000	-0.600%	11	402	+71.983%
2025-11-25	11.7300	11.7300	11.6700	11.6700	+0.258%	15	402	+70.951%
2025-11-24	11.4000	12.0000	11.4000	11.6400	-3.402%	103	393	+71.392%
2025-11-21	11.7900	12.0500	11.7900	12.0500	+10.550%	2	392	+65.560%
2025-11-20	10.9000	10.9000	10.9000	10.9000	-4.637%	1	392	+83.028%
2025-11-19	11.4300	11.4300	11.4300	11.4300	+1.420%	1	391	+74.541%
2025-11-18	11.3200	11.3700	11.2700	11.2700	-0.265%	21	391	+77.019%
2025-11-17	11.3000	11.3000	11.3000	11.3000	+2.727%	3	371	+76.549%
2025-11-14	11.0000	11.0000	10.8000	11.0000	+2.041%	8	374	+81.364%
2025-11-13	10.7800	10.7800	10.7800	10.7800	+6.102%	1	371	+85.065%
2025-11-11	10.1600	10.1600	10.1600	10.1600	-2.308%	2	368	+96.358%
2025-11-10	10.0500	10.4000	10.0500	10.4000	+0.483%	2	368	+91.827%
2025-11-07	10.6000	10.6000	10.0000	10.3500	+19.377%	25	366	+92.754%
2025-11-03	8.6700	8.6700	8.6700	8.6700	+15.600%	1	343	+130.104%
2025-10-07	7.5000	7.5000	7.5000	7.5000	-7.635%	1	343	+166.000%
2025-10-06	8.1200	8.1200	8.1200	8.1200	-7.094%	1	342	+145.690%
2025-10-01	8.7400	8.7400	8.7400	8.7400	+0.460%	1	342	+128.261%
2025-09-29	8.8000	8.8000	8.7000	8.7000	-4.396%	14	341	+129.310%
2025-09-26	9.2500	9.2500	9.1000	9.1000	-9.453%	331	335	+119.231%
2025-09-22	10.0500	10.0500	10.0500	10.0500	+0.601%	1	4	+98.507%
2025-09-18	9.9900	9.9900	9.9900	9.9900	+3.202%	1	5	+99.700%
2025-09-16	8.4000	9.6800	8.4000	9.6800	0.000%	4	4	+106.095%