Dark

TTD20260918P17.5
TTD Sep 18 2026 17.50 Put (TTD260918P00017500)
option OPRA

EOD

Aug 5, 2026

1.250.000%(0.00)152

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.2500	1.3900	1.2100	1.2500	0.000%	152	5,627	0.000%
2026-08-04	1.5200	1.6000	1.2500	1.2500	-12.587%	183	5,586	0.000%
2026-08-03	1.3000	1.4600	1.3000	1.4300	-12.805%	25	5,598	-12.587%
2026-07-31	1.6100	1.7500	1.6100	1.6400	+5.128%	34	5,599	-23.780%
2026-07-30	1.6000	1.6700	1.5600	1.5600	+24.800%	193	5,580	-19.872%
2026-07-29	1.4400	1.4600	1.2200	1.2500	-10.072%	177	5,571	0.000%
2026-07-28	1.6300	1.6300	1.3700	1.3900	-16.766%	172	5,553	-10.072%
2026-07-27	1.8500	1.8500	1.6100	1.6700	-20.853%	114	5,485	-25.150%
2026-07-24	2.2600	2.2600	2.1100	2.1100	-10.970%	81	5,406	-40.758%
2026-07-23	2.0900	2.3800	2.0900	2.3700	+19.095%	220	5,356	-47.257%
2026-07-22	1.7500	2.0200	1.7500	1.9900	+15.698%	577	5,447	-37.186%
2026-07-21	1.7100	1.7300	1.6400	1.7200	+7.500%	37	5,320	-27.326%
2026-07-20	1.6600	1.6900	1.4700	1.6000	-1.235%	43	5,300	-21.875%
2026-07-17	1.5100	1.6800	1.5100	1.6200	+8.000%	24	5,291	-22.840%
2026-07-16	1.3700	1.5200	1.3700	1.5000	+5.634%	44	5,285	-16.667%
2026-07-15	1.4000	1.4200	1.3500	1.4200	-4.698%	11	5,291	-11.972%
2026-07-14	1.5000	1.5200	1.4400	1.4900	+10.370%	129	5,288	-16.107%
2026-07-13	1.2100	1.3500	1.2100	1.3500	-7.534%	31	5,221	-7.407%
2026-07-10	1.3600	1.4800	1.3100	1.4600	-3.311%	30	5,198	-14.384%
2026-07-09	1.6200	1.7000	1.5100	1.5100	-11.176%	31	5,191	-17.219%
2026-07-08	1.7200	1.7500	1.6200	1.7000	+5.590%	51	5,175	-26.471%
2026-07-07	1.6000	1.7000	1.6000	1.6100	-7.471%	52	5,209	-22.360%
2026-07-06	1.8500	1.8800	1.6800	1.7400	+1.754%	35	5,245	-28.161%
2026-07-02	1.6900	1.7400	1.6900	1.7100	-1.156%	165	5,227	-26.901%
2026-07-01	1.8600	1.8600	1.6100	1.7300	-21.005%	193	5,227	-27.746%
2026-06-30	2.1900	2.3500	2.1400	2.1900	+14.660%	109	5,244	-42.922%
2026-06-29	1.8000	1.9100	1.6900	1.9100	-4.975%	58	5,229	-34.555%
2026-06-26	2.3800	2.3800	2.0100	2.0100	-15.190%	194	5,254	-37.811%
2026-06-25	2.4000	2.5000	2.2100	2.3700	+2.597%	82	5,300	-47.257%
2026-06-24	2.1000	2.3100	2.1000	2.3100	+6.944%	125	5,289	-45.887%
2026-06-23	2.3900	2.4000	2.1200	2.1600	-1.818%	304	5,287	-42.130%
2026-06-22	2.2000	2.3600	2.0200	2.2000	+4.762%	341	5,178	-43.182%
2026-06-18	2.2600	2.3500	2.1000	2.1000	-4.545%	228	4,909	-40.476%
2026-06-17	2.1000	2.2000	1.9700	2.2000	+15.183%	60	4,909	-43.182%
2026-06-16	1.9000	2.0800	1.9000	1.9100	-2.051%	169	4,909	-34.555%
2026-06-15	2.0000	2.0200	1.9200	1.9500	-5.797%	93	4,793	-35.897%
2026-06-12	2.2900	2.2900	1.8400	2.0700	-6.335%	78	4,793	-39.614%
2026-06-11	2.1000	2.3300	2.0900	2.2100	+7.805%	70	4,793	-43.439%
2026-06-10	1.9300	2.0500	1.9300	2.0500	+7.330%	17	4,767	-39.024%
2026-06-09	2.0500	2.2100	1.9000	1.9100	-9.048%	53	4,755	-34.555%
2026-06-08	2.0700	2.2000	1.9900	2.1000	+7.143%	139	4,744	-40.476%
2026-06-05	1.6000	2.0000	1.6000	1.9600	+18.788%	85	4,734	-36.224%
2026-06-04	1.6000	1.6500	1.5400	1.6500	-9.836%	11	4,775	-24.242%
2026-06-03	1.7000	1.8600	1.5600	1.8300	+14.375%	39	4,778	-31.694%
2026-06-02	1.4800	1.6400	1.4800	1.6000	+39.130%	38	4,744	-21.875%
2026-06-01	1.3700	1.3700	1.1500	1.1500	-19.580%	29	4,713	+8.696%
2026-05-29	1.4600	1.5000	1.3700	1.4300	-2.055%	28	4,722	-12.587%
2026-05-28	1.4800	1.4800	1.3900	1.4600	+16.800%	46	4,696	-14.384%
2026-05-27	1.1500	1.2500	1.1500	1.2500	-4.580%	30	4,687	0.000%
2026-05-26	1.4000	1.4000	1.2300	1.3100	0.000%	40	4,703	-4.580%
2026-05-22	1.4800	1.4800	1.2700	1.3100	-14.935%	59	4,682	-4.580%
2026-05-21	1.6700	1.6700	1.5000	1.5400	-4.938%	87	4,737	-18.831%
2026-05-20	1.7000	1.8000	1.6200	1.6200	+3.185%	88	4,737	-22.840%
2026-05-19	1.2600	1.5700	1.2600	1.5700	+16.296%	300	4,640	-20.382%
2026-05-18	1.4500	1.4500	1.3100	1.3500	-15.094%	254	4,640	-7.407%
2026-05-15	1.8700	1.8700	1.5700	1.5900	-13.587%	185	4,640	-21.384%
2026-05-14	1.8300	1.8500	1.7900	1.8400	+2.222%	20	4,470	-32.065%
2026-05-13	1.7500	1.9200	1.7500	1.8000	+9.091%	18	4,463	-30.556%
2026-05-12	1.5900	1.6500	1.5600	1.6500	-1.786%	65	4,463	-24.242%
2026-05-11	1.5000	1.7600	1.5000	1.6800	+19.149%	90	4,463	-25.595%
2026-05-08	1.9500	1.9500	1.4100	1.4100	-7.843%	52	4,405	-11.348%
2026-05-07	1.4400	1.5300	1.3500	1.5300	+8.511%	1,567	4,398	-18.301%
2026-05-06	1.3800	1.4100	1.3200	1.4100	+3.676%	168	3,175	-11.348%
2026-05-05	1.4900	1.5300	1.3400	1.3600	-3.546%	67	3,022	-8.088%
2026-05-04	1.4200	1.4500	1.4000	1.4100	-3.425%	22	3,019	-11.348%
2026-05-01	1.5100	1.5200	1.4400	1.4600	-10.976%	59	3,019	-14.384%
2026-04-30	1.6800	1.6800	1.6000	1.6400	+1.863%	179	3,019	-23.780%
2026-04-29	1.5600	1.6500	1.5600	1.6100	-6.395%	29	2,900	-22.360%
2026-04-28	1.8200	1.8300	1.7200	1.7200	-6.011%	2,223	2,879	-27.326%
2026-04-27	1.6700	1.8500	1.6700	1.8300	+4.571%	82	1,616	-31.694%
2026-04-24	1.7600	1.7600	1.6900	1.7500	-11.616%	4	1,643	-28.571%
2026-04-23	1.9200	2.0200	1.9200	1.9800	+7.027%	53	1,643	-36.869%
2026-04-22	1.8500	1.8700	1.8500	1.8500	+10.119%	9	1,663	-32.432%
2026-04-20	1.9500	1.9700	1.6800	1.6800	-16.832%	34	1,671	-25.595%
2026-04-17	1.8400	2.0500	1.8400	2.0200	+3.061%	20	1,686	-38.119%
2026-04-16	1.9600	1.9600	1.9600	1.9600	-6.667%	1	1,688	-36.224%
2026-04-15	2.1200	2.1200	2.1000	2.1000	-9.483%	22	1,688	-40.476%
2026-04-14	2.1600	2.3200	2.1600	2.3200	+0.870%	15	1,675	-46.121%
2026-04-13	2.5500	2.5500	2.3000	2.3000	-12.214%	54	1,671	-45.652%
2026-04-10	2.4500	2.6200	2.4500	2.6200	+1.946%	113	1,638	-52.290%
2026-04-09	2.7000	2.8100	2.5600	2.5700	-4.461%	28	1,607	-51.362%
2026-04-08	2.3100	2.7300	2.3000	2.6900	+3.065%	259	1,594	-53.532%
2026-04-07	2.1100	2.6500	2.1100	2.6100	+23.697%	63	1,435	-52.107%
2026-04-06	2.1300	2.1300	2.0900	2.1100	-1.860%	37	1,219	-40.758%
2026-04-02	2.3000	2.3300	2.1500	2.1500	-1.826%	3	1,193	-41.860%
2026-04-01	2.2000	2.3000	2.1100	2.1900	+9.500%	11	1,193	-42.922%
2026-03-31	2.1500	2.2300	2.0000	2.0000	-13.043%	38	1,188	-37.500%
2026-03-30	2.2600	2.3000	2.2000	2.3000	-3.766%	72	1,152	-45.652%
2026-03-27	2.4100	2.4500	2.2400	2.3900	+1.271%	43	1,089	-47.699%
2026-03-26	2.2400	2.3600	2.2400	2.3600	-1.667%	15	1,073	-47.034%
2026-03-25	2.0900	2.4200	2.0900	2.4000	+11.628%	10	1,067	-47.917%
2026-03-24	2.4000	2.4000	2.1400	2.1500	+20.787%	15	1,064	-41.860%
2026-03-23	1.6800	1.8300	1.6800	1.7800	-3.784%	616	1,053	-29.775%
2026-03-20	1.9300	1.9300	1.7800	1.8500	-9.314%	25	445	-32.432%
2026-03-19	2.0100	2.0400	1.9800	2.0400	+13.333%	73	420	-38.725%
2026-03-18	1.8600	1.9000	1.7900	1.8000	+41.732%	283	382	-30.556%
2026-03-10	1.2700	1.2700	1.2700	1.2700	+17.593%	30	106	-1.575%
2026-03-05	1.0800	1.0800	1.0800	1.0800	-32.500%	1	106	+15.741%
2026-03-03	1.8600	1.8600	1.5800	1.6000	-6.977%	12	106	-21.875%
2026-03-02	1.7500	1.7500	1.7200	1.7200	-4.444%	11	99	-27.326%
2026-02-26	2.0800	2.1500	1.8000	1.8000	-2.703%	15	100	-30.556%
2026-02-25	1.8500	1.8500	1.8500	1.8500	-10.194%	1	94	-32.432%
2026-02-23	1.9100	2.0600	1.9100	2.0600	+11.957%	6	94	-39.320%
2026-02-18	1.8400	1.8400	1.8400	1.8400	+2.222%	10	91	-32.065%
2026-02-17	1.5500	1.8000	1.5500	1.8000	+5.882%	4	82	-30.556%
2026-02-13	1.7000	1.7000	1.7000	1.7000	+36.000%	2	81	-26.471%
2026-02-10	1.2500	1.2500	1.2500	1.2500	-17.219%	2	81	0.000%
2026-02-06	1.5100	1.5100	1.5100	1.5100	-5.625%	4	80	-17.219%
2026-02-05	1.5500	1.6000	1.5500	1.6000	+9.589%	2	80	-21.875%
2026-02-04	1.4600	1.4600	1.4600	1.4600	+8.955%	25	80	-14.384%
2026-02-03	1.1000	1.3400	1.1000	1.3400	+67.500%	51	55	-6.716%
2026-01-30	0.8000	0.8000	0.8000	0.8000	0.000%	4	4	+56.250%