Dark

TTD20260918P15
TTD Sep 18 2026 15.00 Put (TTD260918P00015000)
option OPRA

EOD

Aug 5, 2026

0.4400+2.326%(+0.0100)1,202

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.4400	0.5200	0.4400	0.4400	+2.326%	1,202	9,876	0.000%
2026-08-04	0.5500	0.5600	0.4200	0.4300	-28.333%	34	9,038	+2.326%
2026-08-03	0.5500	0.6000	0.5400	0.6000	-9.091%	80	9,024	-26.667%
2026-07-31	0.7200	0.7200	0.6400	0.6600	+6.452%	159	8,987	-33.333%
2026-07-30	0.6900	0.7000	0.6000	0.6200	+24.000%	107	8,957	-29.032%
2026-07-29	0.5500	0.5500	0.5000	0.5000	-12.281%	68	8,865	-12.000%
2026-07-28	0.6500	0.6500	0.5500	0.5700	-21.918%	113	8,867	-22.807%
2026-07-27	0.7600	0.7800	0.6600	0.7300	-20.652%	137	8,851	-39.726%
2026-07-24	0.9900	1.0300	0.9100	0.9200	-12.381%	290	8,820	-52.174%
2026-07-23	0.8700	1.0900	0.8700	1.0500	+19.318%	834	8,650	-58.095%
2026-07-22	0.7600	0.9100	0.7600	0.8800	+22.222%	233	8,243	-50.000%
2026-07-21	0.7200	0.7600	0.7100	0.7200	+7.463%	18	8,179	-38.889%
2026-07-20	0.7700	0.7700	0.6700	0.6700	-4.286%	15	8,165	-34.328%
2026-07-17	0.6800	0.7100	0.6700	0.7000	+7.692%	56	8,160	-37.143%
2026-07-16	0.6500	0.6500	0.6100	0.6500	+4.839%	68	8,108	-32.308%
2026-07-15	0.6200	0.6200	0.6200	0.6200	-11.429%	1	8,074	-29.032%
2026-07-14	0.6600	0.7300	0.6400	0.7000	+16.667%	129	8,073	-37.143%
2026-07-13	0.5800	0.6000	0.5200	0.6000	-7.692%	9	7,987	-26.667%
2026-07-10	0.5800	0.6500	0.5800	0.6500	-5.797%	505	7,989	-32.308%
2026-07-09	0.7100	0.7100	0.6600	0.6900	-9.211%	56	7,632	-36.232%
2026-07-08	0.7800	0.7800	0.7600	0.7600	0.000%	3	7,611	-42.105%
2026-07-07	0.7700	0.7900	0.7600	0.7600	-6.173%	102	7,611	-42.105%
2026-07-06	0.8500	0.8500	0.7500	0.8100	+1.250%	14	7,622	-45.679%
2026-07-02	0.8100	0.8100	0.8000	0.8000	-2.439%	3	7,627	-45.000%
2026-07-01	0.8100	0.8200	0.7400	0.8200	-23.364%	107	7,627	-46.341%
2026-06-30	1.1100	1.1800	1.0700	1.0700	+17.582%	104	7,728	-58.879%
2026-06-29	0.9000	0.9100	0.8600	0.9100	-10.784%	29	7,626	-51.648%
2026-06-26	1.0200	1.0200	1.0200	1.0200	-9.735%	25	7,628	-56.863%
2026-06-25	1.1200	1.2500	1.1100	1.1300	+1.802%	57	7,622	-61.062%
2026-06-24	1.0700	1.1100	1.0700	1.1100	+5.714%	10	7,614	-60.360%
2026-06-23	1.3000	1.3000	1.0500	1.0500	-4.545%	7	7,613	-58.095%
2026-06-22	1.0500	1.1800	1.0200	1.1000	0.000%	100	7,609	-60.000%
2026-06-18	1.2100	1.2100	1.0600	1.1000	-1.786%	312	7,611	-60.000%
2026-06-17	1.0500	1.1200	1.0300	1.1200	+16.667%	11	7,611	-60.714%
2026-06-16	1.0300	1.0300	0.9600	0.9600	-4.000%	38	7,611	-54.167%
2026-06-15	1.0400	1.0400	0.9500	1.0000	-6.542%	139	7,548	-56.000%
2026-06-12	1.1600	1.1700	0.9600	1.0700	-8.547%	37	7,548	-58.879%
2026-06-11	1.2500	1.2500	1.1500	1.1700	+17.000%	111	7,548	-62.393%
2026-06-10	1.0000	1.0000	1.0000	1.0000	-5.660%	4	7,593	-56.000%
2026-06-09	1.1200	1.1500	1.0200	1.0600	-3.636%	12	7,589	-58.491%
2026-06-08	1.1000	1.1000	1.0100	1.1000	+4.762%	72	7,585	-60.000%
2026-06-05	1.0100	1.0500	0.9200	1.0500	+28.049%	15	7,563	-58.095%
2026-06-04	0.8200	0.8700	0.7700	0.8200	-13.684%	92	7,554	-46.341%
2026-06-03	0.9700	0.9800	0.9500	0.9500	+13.095%	32	7,476	-53.684%
2026-06-02	0.8200	0.8400	0.8200	0.8400	+33.333%	6	7,444	-47.619%
2026-06-01	0.6600	0.7100	0.5700	0.6300	-21.250%	90	7,438	-30.159%
2026-05-29	0.8000	0.8000	0.8000	0.8000	+6.667%	1	7,443	-45.000%
2026-05-28	0.7500	0.7500	0.7500	0.7500	+19.048%	1	7,443	-41.333%
2026-05-27	0.6300	0.6300	0.6300	0.6300	-4.545%	1	7,442	-30.159%
2026-05-26	0.6600	0.6600	0.6600	0.6600	-17.500%	15	7,441	-33.333%
2026-05-21	0.8000	0.8000	0.8000	0.8000	-6.977%	1	7,426	-45.000%
2026-05-20	0.9100	0.9100	0.8600	0.8600	+32.308%	7	7,426	-48.837%
2026-05-19	0.6500	0.6500	0.6500	0.6500	-18.750%	10	7,424	-32.308%
2026-05-18	0.8400	0.8400	0.7200	0.8000	-1.235%	5	7,424	-45.000%
2026-05-15	1.0800	1.0800	0.8100	0.8100	-17.347%	37	7,424	-45.679%
2026-05-14	1.0000	1.0300	0.9000	0.9800	+1.031%	4	7,428	-55.102%
2026-05-13	1.0000	1.0500	0.9700	0.9700	+11.494%	138	7,426	-54.639%
2026-05-12	0.8300	0.8700	0.8300	0.8700	-3.333%	40	7,426	-49.425%
2026-05-11	0.7400	0.9500	0.7400	0.9000	+1.124%	204	7,426	-51.111%
2026-05-08	1.0000	1.0000	0.8000	0.8900	+4.706%	3	7,131	-50.562%
2026-05-07	0.7700	0.8500	0.7600	0.8500	+16.438%	7	7,130	-48.235%
2026-05-05	0.7800	0.7800	0.7300	0.7300	-6.410%	55	7,132	-39.726%
2026-05-04	0.8600	0.8600	0.7800	0.7800	-8.235%	245	7,087	-43.590%
2026-05-01	0.8300	0.8500	0.8200	0.8500	-10.526%	12	7,113	-48.235%
2026-04-30	0.9400	0.9500	0.9400	0.9500	0.000%	2	7,113	-53.684%
2026-04-29	0.9500	0.9600	0.9400	0.9500	-6.863%	12	7,113	-53.684%
2026-04-28	1.0200	1.0200	1.0200	1.0200	-5.556%	8	7,113	-56.863%
2026-04-27	1.1000	1.1000	1.0800	1.0800	+5.882%	35	7,121	-59.259%
2026-04-24	1.0400	1.0800	0.9700	1.0200	-11.304%	190	7,086	-56.863%
2026-04-23	1.1100	1.1500	1.1100	1.1500	+3.604%	101	6,965	-61.739%
2026-04-22	1.1100	1.1100	1.1100	1.1100	-7.500%	34	6,961	-60.360%
2026-04-21	1.0700	1.2000	1.0700	1.2000	+14.286%	62	6,936	-63.333%
2026-04-20	1.2600	1.2600	1.0000	1.0500	-15.323%	17	6,936	-58.095%
2026-04-17	1.1300	1.2400	1.1300	1.2400	+5.983%	47	6,941	-64.516%
2026-04-16	1.2200	1.2200	1.1700	1.1700	-10.000%	79	6,979	-62.393%
2026-04-15	1.2800	1.3000	1.2800	1.3000	-7.143%	2	7,035	-66.154%
2026-04-14	1.4000	1.4000	1.4000	1.4000	-3.448%	1	7,035	-68.571%
2026-04-13	1.5200	1.5200	1.4500	1.4500	-8.228%	8	7,034	-69.655%
2026-04-10	1.5900	1.5900	1.5800	1.5800	-3.067%	5,262	7,029	-72.152%
2026-04-09	1.7000	1.7600	1.6200	1.6300	-5.780%	115	1,779	-73.006%
2026-04-08	1.5700	1.7300	1.5700	1.7300	+6.135%	39	1,801	-74.566%
2026-04-07	1.3400	1.6600	1.3400	1.6300	+24.427%	60	1,772	-73.006%
2026-04-06	1.3200	1.3200	1.2900	1.3100	0.000%	9	1,715	-66.412%
2026-04-02	1.3900	1.3900	1.3000	1.3100	-2.963%	206	1,602	-66.412%
2026-04-01	1.3500	1.3500	1.3500	1.3500	-2.174%	1	1,602	-67.407%
2026-03-31	1.3700	1.3900	1.3700	1.3800	-4.167%	5	1,601	-68.116%
2026-03-30	1.4200	1.4400	1.4000	1.4400	0.000%	75	1,601	-69.444%
2026-03-27	1.4900	1.5200	1.4400	1.4400	0.000%	147	1,582	-69.444%
2026-03-25	1.3500	1.4400	1.3500	1.4400	+32.110%	2	1,483	-69.444%
2026-03-23	1.0100	1.0900	1.0100	1.0900	-6.034%	11	1,482	-59.633%
2026-03-18	1.3300	1.3300	1.1600	1.1600	+63.380%	21	1,473	-62.069%
2026-03-17	0.6000	0.7100	0.6000	0.7100	-4.054%	2	1,452	-38.028%
2026-03-12	0.7400	0.7400	0.7400	0.7400	+15.625%	1	1,452	-40.541%
2026-03-05	0.6400	0.6400	0.6400	0.6400	-37.255%	1	1,451	-31.250%
2026-03-03	1.1500	1.1700	1.0200	1.0200	-2.857%	5	1,451	-56.863%
2026-03-02	1.0400	1.0500	1.0400	1.0500	-3.670%	2	1,450	-58.095%
2026-02-26	1.4700	1.5000	1.0900	1.0900	-12.097%	47	1,449	-59.633%
2026-02-24	1.2500	1.2500	1.2400	1.2400	0.000%	2	1,409	-64.516%
2026-02-23	1.1700	1.2400	1.1700	1.2400	+18.095%	2	1,408	-64.516%
2026-02-20	1.0800	1.0800	1.0500	1.0500	-6.250%	4	1,408	-58.095%
2026-02-19	1.1100	1.1200	1.1100	1.1200	+6.667%	3	1,412	-60.714%
2026-02-17	1.0400	1.1200	1.0400	1.0500	+31.250%	2,052	1,412	-58.095%
2026-02-10	0.8000	0.8000	0.8000	0.8000	-12.088%	1	5	-45.000%
2026-02-06	0.9100	0.9100	0.9100	0.9100	0.000%	4	4	-51.648%