Dark

TTD20280121P45
TTD Jan 21 2028 45.00 Put (TTD280121P00045000)
option OPRA

EOD

Aug 3, 2026

26.95-1.390%(-0.38)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	26.9500	26.9500	26.9500	26.9500	-1.390%	6	2,036	0.000%
2026-07-31	27.3300	27.3300	27.3300	27.3300	+0.923%	1	2,039	-1.390%
2026-07-30	27.0800	27.0800	27.0800	27.0800	-1.527%	5	2,038	-0.480%
2026-07-27	27.5000	27.5000	27.5000	27.5000	-2.482%	2	2,035	-2.000%
2026-07-23	28.2800	28.2800	28.2000	28.2000	+4.251%	6	2,037	-4.433%
2026-07-17	27.1500	27.1500	26.9000	27.0500	+2.268%	6	2,031	-0.370%
2026-07-16	26.5000	26.5000	26.4500	26.4500	+0.189%	4	2,036	+1.890%
2026-07-14	26.4000	26.4000	26.4000	26.4000	-1.124%	3	2,034	+2.083%
2026-07-06	26.7000	26.7000	26.7000	26.7000	-3.680%	5	2,034	+0.936%
2026-06-30	27.7200	27.7200	27.7200	27.7200	+0.873%	5	2,039	-2.778%
2026-06-26	27.6000	27.6000	27.4800	27.4800	-4.251%	9	2,034	-1.929%
2026-06-25	28.7000	28.7000	28.7000	28.7000	+2.500%	35	2,037	-6.098%
2026-06-23	28.0000	28.0000	28.0000	28.0000	+2.264%	1	2,017	-3.750%
2026-06-22	27.4000	27.4000	27.3800	27.3800	-1.120%	4	2,016	-1.570%
2026-06-18	27.6900	27.6900	27.6900	27.6900	+2.064%	1	2,014	-2.672%
2026-06-16	27.1200	27.1300	27.1200	27.1300	-0.623%	85	2,014	-0.663%
2026-06-15	27.0000	27.3000	26.8000	27.3000	+2.247%	11	2,007	-1.282%
2026-06-12	26.7000	26.7000	26.7000	26.7000	+1.405%	1	2,007	+0.936%
2026-06-05	26.0300	26.3300	26.0300	26.3300	+4.733%	2	2,007	+2.355%
2026-05-29	25.1400	25.1400	25.1400	25.1400	-3.493%	1	2,005	+7.200%
2026-05-13	25.8300	26.0600	25.8300	26.0500	+3.785%	4	2,006	+3.455%
2026-05-08	25.0000	25.1000	24.6700	25.1000	+6.945%	14	2,006	+7.371%
2026-05-07	23.4700	23.4700	23.4700	23.4700	+0.514%	1	2,004	+14.827%
2026-05-04	23.3500	23.3500	23.3500	23.3500	-4.146%	3	2,003	+15.418%
2026-04-28	24.3600	24.3600	24.3600	24.3600	+2.353%	10	2,000	+10.632%
2026-04-24	23.8000	23.8000	23.8000	23.8000	-1.449%	10	1,995	+13.235%
2026-04-22	24.1500	24.1500	24.1500	24.1500	-0.412%	1	1,985	+11.594%
2026-04-21	23.9500	24.2500	23.9500	24.2500	+0.124%	82	1,902	+11.134%
2026-04-16	24.2200	24.2200	24.2200	24.2200	-3.698%	5	1,902	+11.272%
2026-04-14	25.1500	25.1500	25.1500	25.1500	-4.879%	2	1,897	+7.157%
2026-04-09	26.5000	26.5000	26.4400	26.4400	+1.303%	6	1,896	+1.929%
2026-04-07	26.1000	26.2000	25.4800	26.1000	+3.244%	13	1,890	+3.257%
2026-03-30	25.2800	25.2800	25.2800	25.2800	-0.590%	3	1,894	+6.606%
2026-03-27	25.4300	25.4300	25.4300	25.4300	+1.154%	5	1,891	+5.977%
2026-03-25	25.1400	25.1400	25.1400	25.1400	-0.040%	5	1,889	+7.200%
2026-03-24	25.0000	25.1500	25.0000	25.1500	+6.342%	6	1,884	+7.157%
2026-03-23	23.2500	23.7500	23.2500	23.6500	+6.532%	6	1,878	+13.953%
2026-03-17	20.7700	22.2000	20.7600	22.2000	+6.628%	32	1,873	+21.396%
2026-03-10	20.8200	20.8200	20.8200	20.8200	+3.737%	9	1,842	+29.443%
2026-03-05	20.0700	20.0700	20.0700	20.0700	-16.095%	1	1,851	+34.280%
2026-02-27	24.4000	24.4000	23.9200	23.9200	-0.747%	15	1,852	+12.667%
2026-02-26	24.1000	24.1000	24.1000	24.1000	+4.555%	5	1,857	+11.826%
2026-02-25	23.0000	23.0500	23.0000	23.0500	-1.496%	5	1,850	+16.920%
2026-02-23	23.4000	23.4000	23.4000	23.4000	+2.812%	5	1,850	+15.171%
2026-02-20	22.7600	22.7600	22.7600	22.7600	-1.043%	5	1,850	+18.409%
2026-02-19	23.0000	23.0000	23.0000	23.0000	+10.259%	5	1,850	+17.174%
2026-02-10	20.8600	20.8600	20.8600	20.8600	-7.699%	2	1,845	+29.195%
2026-02-05	21.8000	22.6000	21.8000	22.6000	+3.670%	12	1,844	+19.248%
2026-02-04	21.7000	21.8800	21.5500	21.8000	+1.869%	17	1,833	+23.624%
2026-02-03	20.4300	21.4000	20.3500	21.4000	+12.042%	33	1,819	+25.935%
2026-01-30	19.1000	19.1000	19.1000	19.1000	+0.845%	7	1,806	+41.099%
2026-01-29	18.9400	18.9400	18.9400	18.9400	+3.215%	1	1,806	+42.291%
2026-01-27	18.2500	18.3500	18.2000	18.3500	+5.460%	165	1,806	+46.866%
2026-01-26	17.4000	17.4000	17.4000	17.4000	+5.775%	10	1,642	+54.885%
2026-01-23	16.4500	16.4500	16.4500	16.4500	-3.235%	1	1,632	+63.830%
2026-01-21	17.0000	17.0000	17.0000	17.0000	-2.299%	1	1,632	+58.529%
2026-01-20	17.2000	17.4000	17.2000	17.4000	+8.209%	14	1,632	+54.885%
2026-01-08	15.9000	16.0800	15.9000	16.0800	+3.876%	3	1,624	+67.600%
2026-01-06	15.3000	15.4800	15.3000	15.4800	-4.797%	8	1,621	+74.096%
2025-12-31	16.2600	16.2600	16.2600	16.2600	+0.370%	1	1,617	+65.744%
2025-12-30	16.2000	16.2000	16.2000	16.2000	-8.989%	30	1,617	+66.358%
2025-12-15	17.3500	17.8000	17.3500	17.8000	+3.188%	6	1,587	+51.404%
2025-12-12	17.2500	17.2500	17.2500	17.2500	+0.583%	3	1,581	+56.232%
2025-12-11	17.0200	17.1500	17.0000	17.1500	+3.127%	11	1,581	+57.143%
2025-12-04	16.6300	16.6300	16.6300	16.6300	+5.253%	5	1,574	+62.057%
2025-12-01	16.3800	16.3800	15.8000	15.8000	-3.541%	602	1,569	+70.570%
2025-11-26	16.3800	16.3800	16.3800	16.3800	+1.049%	5	968	+64.530%
2025-11-21	16.7000	16.7000	16.2100	16.2100	-2.467%	62	968	+66.255%
2025-11-20	16.2100	16.6700	16.1000	16.6200	+3.038%	97	912	+62.154%
2025-11-19	16.1300	16.1300	16.1300	16.1300	+1.129%	1	896	+67.080%
2025-11-18	16.1000	16.1000	15.9500	15.9500	-1.846%	4	895	+68.966%
2025-11-17	15.6000	16.2500	15.6000	16.2500	+5.519%	3	891	+65.846%
2025-11-14	15.4900	15.7200	15.4000	15.4000	+1.316%	5	890	+75.000%
2025-11-13	15.1000	15.2200	15.1000	15.2000	+2.357%	683	887	+77.303%
2025-11-11	15.8500	15.8500	14.6500	14.8500	-0.536%	9	209	+81.481%
2025-11-07	14.6500	15.3000	14.6500	14.9300	+7.410%	15	210	+80.509%
2025-11-06	13.7500	13.9000	13.7500	13.9000	+1.091%	3	196	+93.885%
2025-11-04	13.7500	13.7500	13.7500	13.7500	+8.268%	1	196	+96.000%
2025-10-29	12.7000	12.7000	12.7000	12.7000	+1.034%	4	196	+112.205%
2025-10-28	11.8500	12.5700	11.8500	12.5700	+7.436%	2	200	+114.399%
2025-10-27	11.7000	11.7000	11.7000	11.7000	+1.739%	1	200	+130.342%
2025-10-24	11.5000	11.5000	11.5000	11.5000	-2.625%	1	200	+134.348%
2025-10-22	11.8100	11.8100	11.8100	11.8100	-3.117%	1	199	+128.196%
2025-10-15	12.1900	12.1900	12.1900	12.1900	-1.455%	10	198	+121.083%
2025-10-14	12.3700	12.3700	12.3700	12.3700	+0.569%	1	198	+117.866%
2025-10-13	11.6700	12.3000	11.6700	12.3000	+6.957%	3	197	+119.106%
2025-10-10	11.5000	11.5000	11.5000	11.5000	-1.288%	1	195	+134.348%
2025-10-09	11.5500	11.6500	11.5500	11.6500	+2.283%	8	195	+131.330%
2025-10-07	10.8500	11.7000	10.8500	11.3900	-3.064%	16	192	+136.611%
2025-10-06	11.8000	11.8000	11.7500	11.7500	-4.160%	14	184	+129.362%
2025-10-03	12.1500	12.4000	12.1500	12.2600	-3.918%	15	190	+119.821%
2025-10-01	12.7600	12.7600	12.7600	12.7600	+3.153%	15	189	+111.207%
2025-09-30	12.3700	12.3700	12.3700	12.3700	-0.242%	1	174	+117.866%
2025-09-29	12.9700	12.9700	12.4000	12.4000	-4.099%	9	175	+117.339%
2025-09-26	13.5700	13.5700	12.9300	12.9300	-3.291%	6	172	+108.430%
2025-09-25	13.4500	13.4500	13.2500	13.3700	-2.480%	42	171	+101.571%
2025-09-24	13.4500	13.7100	13.4500	13.7100	-6.735%	3	170	+96.572%
2025-09-19	14.6000	14.7000	14.5200	14.7000	+2.083%	8	167	+83.333%
2025-09-18	14.0700	14.4000	13.6500	14.4000	+6.273%	9	166	+87.153%
2025-09-17	13.6000	13.6000	13.3000	13.5500	+1.498%	12	160	+98.893%
2025-09-16	14.1500	14.1500	13.3500	13.3500	-0.743%	50	148	+101.873%
2025-09-15	13.3400	13.6500	13.0200	13.4500	0.000%	113	102	+100.372%