Dark

TTD20280121P40
TTD Jan 21 2028 40.00 Put (TTD280121P00040000)
option OPRA

EOD

Aug 5, 2026

21.98-2.137%(-0.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	21.9800	21.9800	21.9800	21.9800	-2.137%	1	3,251	0.000%
2026-07-30	22.4600	22.4600	22.4600	22.4600	-0.178%	1	3,252	-2.137%
2026-07-27	23.0500	23.0500	22.5000	22.5000	-5.343%	3	3,251	-2.311%
2026-07-24	23.7700	23.7700	23.7700	23.7700	+5.644%	1	3,253	-7.531%
2026-07-22	22.5000	22.5000	22.5000	22.5000	+0.581%	10	3,253	-2.311%
2026-07-20	22.3700	22.3700	22.3700	22.3700	+1.589%	1	3,243	-1.743%
2026-07-16	21.7800	22.0200	21.7800	22.0200	-1.432%	4	3,244	-0.182%
2026-07-06	22.3400	22.3400	22.3400	22.3400	+1.086%	5	3,244	-1.611%
2026-07-01	21.8000	22.1000	21.8000	22.1000	-5.150%	12	3,249	-0.543%
2026-06-30	23.2000	23.3000	23.2000	23.3000	+1.216%	4	3,240	-5.665%
2026-06-26	23.0000	23.0200	23.0000	23.0200	-2.623%	6	3,237	-4.518%
2026-06-25	23.6400	23.6400	23.6400	23.6400	+2.783%	1	3,240	-7.022%
2026-06-24	23.0000	23.0000	23.0000	23.0000	-1.372%	2	3,240	-4.435%
2026-06-23	23.3200	23.3200	23.3200	23.3200	-0.681%	1	3,238	-5.746%
2026-06-22	23.4800	23.4800	23.4800	23.4800	+2.087%	1	3,238	-6.388%
2026-06-18	23.0000	23.0100	22.9500	23.0000	0.000%	182	3,355	-4.435%
2026-06-17	22.8100	23.0000	22.8100	23.0000	+1.232%	2	3,355	-4.435%
2026-06-16	22.7500	22.7500	22.7200	22.7200	-0.351%	8	3,355	-3.257%
2026-06-15	22.8000	22.8000	22.8000	22.8000	+1.922%	1	3,348	-3.596%
2026-06-08	22.3700	22.3700	22.3700	22.3700	+6.019%	1	3,348	-1.743%
2026-06-04	20.9500	21.1000	20.9500	21.1000	+1.442%	2	3,349	+4.171%
2026-05-28	20.7200	20.8000	20.7200	20.8000	+4.261%	6	3,349	+5.673%
2026-05-26	19.9500	19.9500	19.9500	19.9500	-4.545%	1	3,352	+10.175%
2026-05-21	20.8500	20.9000	20.8400	20.9000	-0.948%	4	3,351	+5.167%
2026-05-20	21.1500	21.1500	21.1000	21.1000	+5.817%	2	3,351	+4.171%
2026-05-19	19.9400	19.9400	19.9400	19.9400	-2.542%	2	3,347	+10.231%
2026-05-18	20.4600	20.4600	20.4600	20.4600	-4.393%	2	3,347	+7.429%
2026-05-14	21.4000	21.4000	21.4000	21.4000	0.000%	2	3,347	+2.710%
2026-05-13	21.5000	21.5000	21.4000	21.4000	+1.905%	930	3,345	+2.710%
2026-05-11	21.0000	21.0000	21.0000	21.0000	+2.689%	5	3,345	+4.667%
2026-05-08	20.6900	20.6900	20.4500	20.4500	+4.872%	35	2,776	+7.482%
2026-05-06	19.5000	19.5000	19.5000	19.5000	-4.318%	1	2,779	+12.718%
2026-04-23	20.3800	20.3800	20.3800	20.3800	+6.757%	1	2,780	+7.851%
2026-04-22	20.0000	20.0000	19.0900	19.0900	-5.495%	16	2,780	+15.139%
2026-04-21	19.8500	20.2000	19.8500	20.2000	-0.296%	3	2,764	+8.812%
2026-04-20	20.2600	20.2600	20.2600	20.2600	-1.171%	9	2,761	+8.490%
2026-04-17	20.5000	20.5000	20.5000	20.5000	-3.302%	2	2,752	+7.220%
2026-04-14	21.2000	21.2000	21.2000	21.2000	-2.439%	5	2,750	+3.679%
2026-04-13	21.7300	21.7300	21.7300	21.7300	+2.742%	1	2,751	+1.150%
2026-04-08	21.1500	21.1500	21.1500	21.1500	-0.047%	1	2,751	+3.924%
2026-04-07	20.9600	21.1600	20.9600	21.1600	+4.031%	3	2,751	+3.875%
2026-04-02	20.1500	20.3400	20.1500	20.3400	-0.147%	11	2,750	+8.063%
2026-03-31	20.3700	20.3700	20.3700	20.3700	-1.737%	1	2,750	+7.904%
2026-03-25	20.5000	20.7300	20.5000	20.7300	+4.433%	2	2,749	+6.030%
2026-03-19	20.0000	20.0000	19.7500	19.8500	+11.204%	5	2,748	+10.730%
2026-03-17	18.1500	18.1500	17.8500	17.8500	+7.014%	40	2,748	+23.137%
2026-03-06	16.6800	16.6800	16.6800	16.6800	+1.091%	1	2,708	+31.775%
2026-03-05	16.1100	16.5000	15.7900	16.5000	-12.141%	3	2,707	+33.212%
2026-03-03	19.2500	19.2500	18.7800	18.7800	-0.687%	3	2,710	+17.039%
2026-03-02	18.9100	18.9100	18.9100	18.9100	-3.026%	1	2,709	+16.235%
2026-02-26	20.7800	20.7800	19.5000	19.5000	+2.255%	15	2,708	+12.718%
2026-02-25	19.0700	19.0700	19.0700	19.0700	-2.205%	1	2,718	+15.260%
2026-02-24	19.0400	19.5000	19.0400	19.5000	0.000%	10	2,718	+12.718%
2026-02-23	19.5000	19.5000	19.5000	19.5000	+9.859%	144	2,719	+12.718%
2026-02-20	17.7500	17.7500	17.7500	17.7500	-5.585%	50	2,670	+23.831%
2026-02-19	18.8000	18.8000	18.8000	18.8000	+1.622%	1	2,624	+16.915%
2026-02-13	18.5000	18.5000	18.5000	18.5000	+6.139%	70	2,693	+18.811%
2026-02-11	17.5500	17.5500	17.4300	17.4300	+1.930%	4	2,693	+26.104%
2026-02-10	16.9500	17.1000	16.9500	17.1000	-3.933%	24	2,689	+28.538%
2026-02-09	18.0000	18.0000	17.8000	17.8000	-0.836%	90	2,685	+23.483%
2026-02-06	17.8500	18.0800	17.8500	17.9500	-1.536%	12	2,618	+22.451%
2026-02-05	17.5300	18.2300	17.5300	18.2300	+0.165%	37	2,626	+20.570%
2026-02-04	18.0000	18.2000	18.0000	18.2000	+7.248%	8	2,621	+20.769%
2026-02-03	16.6500	17.2000	16.6500	16.9700	+10.482%	29	2,615	+29.523%
2026-02-02	15.6300	16.0000	15.3600	15.3600	-0.583%	66	2,592	+43.099%
2026-01-30	15.1500	15.6500	15.1500	15.4500	+6.625%	40	2,535	+42.265%
2026-01-28	14.6000	14.6000	14.4900	14.4900	-1.763%	101	2,505	+51.691%
2026-01-27	14.5500	14.7500	14.5500	14.7500	+6.115%	4	2,405	+49.017%
2026-01-26	13.8700	14.2500	13.5500	13.9000	+6.432%	49	2,403	+58.129%
2026-01-23	13.0700	13.0700	13.0600	13.0600	-0.305%	3	2,358	+68.300%
2026-01-22	13.1000	13.1000	13.1000	13.1000	-3.676%	10	2,355	+67.786%
2026-01-21	13.6000	13.6000	13.6000	13.6000	-2.158%	10	2,345	+61.618%
2026-01-20	13.5100	13.9000	13.5100	13.9000	+4.906%	23	2,345	+58.129%
2026-01-16	13.3400	13.3400	13.2500	13.2500	+2.159%	3	2,326	+65.887%
2026-01-15	12.8500	12.9700	12.7200	12.9700	-1.593%	15	2,326	+69.468%
2026-01-14	12.7000	13.1800	12.7000	13.1800	+1.385%	2	2,324	+66.768%
2026-01-13	13.0000	13.0000	13.0000	13.0000	+3.175%	1	2,324	+69.077%
2026-01-09	12.0000	12.6000	12.0000	12.6000	-0.787%	132	2,323	+74.444%
2026-01-08	12.7700	12.8000	12.7000	12.7000	+2.585%	3	2,206	+73.071%
2026-01-06	12.1000	12.3800	12.1000	12.3800	+0.081%	182	2,204	+77.544%
2026-01-05	12.9000	12.9000	12.2500	12.3700	-8.574%	6	2,068	+77.688%
2026-01-02	13.5300	13.5300	13.5300	13.5300	+4.077%	2	2,068	+62.454%
2025-12-31	13.1000	13.1000	12.9600	13.0000	+1.325%	7	2,067	+69.077%
2025-12-30	12.6600	12.8300	12.6600	12.8300	-0.850%	6	2,067	+71.317%
2025-12-29	12.9300	12.9500	12.8700	12.9400	-0.843%	20	2,061	+69.861%
2025-12-26	13.0500	13.0500	13.0500	13.0500	-3.333%	50	2,050	+68.429%
2025-12-22	13.6600	13.6600	13.4000	13.5000	+3.846%	35	2,000	+62.815%
2025-12-19	13.7900	13.7900	13.0000	13.0000	-4.762%	57	1,973	+69.077%
2025-12-18	13.1800	13.6500	13.1800	13.6500	+2.094%	6	1,930	+61.026%
2025-12-17	13.3700	13.3700	13.3700	13.3700	-4.840%	5	1,925	+64.398%
2025-12-16	13.9000	14.0500	13.9000	14.0500	+1.079%	15	1,925	+56.441%
2025-12-12	13.9000	13.9000	13.8000	13.9000	+0.944%	23	1,915	+58.129%
2025-12-11	13.7500	14.3500	13.6400	13.7700	+5.115%	73	1,895	+59.622%
2025-12-10	13.1000	13.1000	13.1000	13.1000	+2.344%	6	1,857	+67.786%
2025-12-09	12.6200	12.8000	12.6200	12.8000	-0.775%	2	1,851	+71.719%
2025-12-08	12.8000	12.9000	12.8000	12.9000	+1.018%	3	1,849	+70.388%
2025-12-05	12.7700	12.7700	12.7700	12.7700	-3.985%	2	1,846	+72.122%
2025-12-04	12.6500	13.3000	12.6500	13.3000	+5.976%	7	1,844	+65.263%
2025-12-03	12.5500	12.5500	12.5500	12.5500	-0.791%	10	1,837	+75.139%
2025-12-02	12.7000	12.7000	12.6500	12.6500	-2.166%	40	1,827	+73.755%
2025-12-01	12.9300	12.9300	12.9300	12.9300	-1.971%	1	1,847	+69.992%
2025-11-26	13.1900	13.1900	13.1900	13.1900	+0.534%	1	1,845	+66.641%
2025-11-25	13.2500	13.3400	13.1200	13.1200	+0.613%	48	1,845	+67.530%
2025-11-24	13.0400	13.0400	13.0400	13.0400	-0.077%	70	1,798	+68.558%
2025-11-21	13.3700	13.4000	13.0000	13.0500	-6.115%	613	1,728	+68.429%
2025-11-20	13.2000	13.9000	12.9500	13.9000	+7.919%	8	1,313	+58.129%
2025-11-19	13.0000	13.0600	12.8200	12.8800	+1.258%	6	1,315	+70.652%
2025-11-18	12.9500	12.9800	12.7000	12.7200	-2.154%	29	1,319	+72.799%
2025-11-17	12.9000	13.0000	12.9000	13.0000	+1.562%	32	1,332	+69.077%
2025-11-14	12.2000	12.8500	11.9000	12.8000	+5.090%	12	1,301	+71.719%
2025-11-13	12.1800	12.1800	12.1800	12.1800	+2.353%	2	1,291	+80.460%
2025-11-12	11.6000	11.9000	11.6000	11.9000	+1.449%	13	1,293	+84.706%
2025-11-11	11.7300	11.7300	11.7300	11.7300	-2.250%	2	1,300	+87.383%
2025-11-10	11.5500	12.0000	11.5500	12.0000	+1.868%	3	1,298	+83.167%
2025-11-07	11.8000	11.8400	11.2500	11.7800	+7.091%	5	1,297	+86.587%
2025-11-04	11.0000	11.0000	11.0000	11.0000	+4.563%	1	1,293	+99.818%
2025-11-03	10.1500	10.5200	10.1500	10.5200	+5.835%	11	1,294	+108.935%
2025-10-31	9.9400	9.9400	9.9400	9.9400	-0.897%	10	1,294	+121.127%
2025-10-29	9.8000	10.0300	9.8000	10.0300	+9.617%	3	1,284	+119.143%
2025-10-27	9.1000	9.1500	9.1000	9.1500	-2.452%	2	1,279	+140.219%
2025-10-23	9.3800	9.3800	9.3800	9.3800	-1.471%	10	1,279	+134.328%
2025-10-22	9.5200	9.5200	9.5200	9.5200	+0.741%	1	1,269	+130.882%
2025-10-20	9.4500	9.4500	9.4500	9.4500	-4.545%	10	1,268	+132.593%
2025-10-17	9.9000	9.9000	9.9000	9.9000	-1.000%	10	1,258	+122.020%
2025-10-16	10.0000	10.0000	10.0000	10.0000	+2.775%	4	1,268	+119.800%
2025-10-14	9.7300	9.7300	9.7300	9.7300	+11.711%	1	1,264	+125.899%
2025-10-08	8.7500	8.7500	8.7100	8.7100	-2.135%	11	1,264	+152.354%
2025-10-07	8.7800	8.9400	8.6000	8.9000	-3.991%	7	1,253	+146.966%
2025-10-06	9.5900	9.5900	9.2700	9.2700	-3.438%	7	1,255	+137.109%
2025-10-03	9.7600	10.9000	9.6000	9.6000	-2.041%	3	1,259	+128.958%
2025-10-02	9.8000	9.8000	9.8000	9.8000	-2.970%	1	1,261	+124.286%
2025-10-01	10.0000	10.1000	10.0000	10.1000	+2.020%	12	1,262	+117.624%
2025-09-30	10.1000	10.1000	9.8000	9.9000	+0.712%	16	1,250	+122.020%
2025-09-29	10.3500	10.3500	9.8300	9.8300	-6.202%	79	1,234	+123.601%
2025-09-26	10.5000	10.5000	10.4800	10.4800	-1.132%	16	1,187	+109.733%
2025-09-25	10.8500	10.8600	10.6000	10.6000	-2.841%	36	1,203	+107.358%
2025-09-24	10.8000	10.9100	10.8000	10.9100	-2.065%	6	1,176	+101.467%
2025-09-22	11.1900	11.2400	11.0900	11.1400	-2.452%	78	1,170	+97.307%
2025-09-19	11.7000	11.7500	11.4200	11.4200	+0.617%	8	1,096	+92.469%
2025-09-18	11.1400	11.3500	11.1400	11.3500	+4.608%	24	1,094	+93.656%
2025-09-17	10.8500	10.8500	10.8500	10.8500	-1.364%	1	1,070	+102.581%
2025-09-16	11.1000	11.1000	10.8000	11.0000	+3.286%	909	1,069	+99.818%
2025-09-15	10.5000	10.6500	10.5000	10.6500	0.000%	160	160	+106.385%