Dark

TTD20260918P20
TTD Sep 18 2026 20.00 Put (TTD260918P00020000)
option OPRA

EOD

Aug 5, 2026

2.58+3.614%(+0.09)182

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.5000	2.7400	2.5000	2.5800	+3.614%	182	7,244	0.000%
2026-08-04	2.8600	2.8900	2.4900	2.4900	-16.162%	109	7,190	+3.614%
2026-08-03	2.6000	2.9900	2.6000	2.9700	-5.714%	41	7,185	-13.131%
2026-07-31	3.2700	3.2700	3.1500	3.1500	+7.877%	3	7,218	-18.095%
2026-07-30	2.7000	3.1200	2.7000	2.9200	+14.063%	105	7,215	-11.644%
2026-07-29	2.8200	2.8200	2.5000	2.5600	-8.897%	76	7,268	+0.781%
2026-07-28	2.9500	2.9500	2.6800	2.8100	-10.794%	127	7,248	-8.185%
2026-07-27	3.4200	3.4200	3.0400	3.1500	-16.446%	93	7,272	-18.095%
2026-07-24	3.9200	3.9800	3.7700	3.7700	-5.750%	6	7,248	-31.565%
2026-07-23	3.6500	4.0100	3.6500	4.0000	+13.960%	21	7,252	-35.500%
2026-07-22	3.4300	3.5200	3.4300	3.5100	+9.006%	22	7,253	-26.496%
2026-07-21	3.1000	3.2200	3.1000	3.2200	+10.653%	9	7,244	-19.876%
2026-07-20	2.8100	2.9100	2.8000	2.9100	-3.000%	14	7,240	-11.340%
2026-07-17	2.8200	3.1500	2.8200	3.0000	+7.914%	21	7,226	-14.000%
2026-07-16	2.8400	2.8400	2.6600	2.7800	+1.832%	324	7,219	-7.194%
2026-07-15	2.6400	2.8000	2.5700	2.7300	-3.191%	55	7,125	-5.495%
2026-07-14	2.7900	2.8200	2.7600	2.8200	+13.253%	38	7,096	-8.511%
2026-07-13	2.3400	2.4900	2.2900	2.4900	-8.118%	68	7,096	+3.614%
2026-07-10	2.5000	2.7100	2.5000	2.7100	-2.867%	32	7,077	-4.797%
2026-07-09	2.7500	2.8000	2.7500	2.7900	-8.525%	6	7,078	-7.527%
2026-07-08	3.0100	3.0500	2.9200	3.0500	+2.007%	39	7,074	-15.410%
2026-07-07	2.9300	2.9900	2.8800	2.9900	+1.014%	118	7,057	-13.712%
2026-07-06	3.2500	3.3000	2.9600	2.9600	-2.951%	50	6,954	-12.838%
2026-07-02	3.0000	3.0500	2.9900	3.0500	+0.993%	44	6,883	-15.410%
2026-07-01	3.0300	3.0500	2.8400	3.0200	-17.935%	52	6,883	-14.570%
2026-06-30	3.8000	3.8500	3.6500	3.6800	+11.854%	72	6,860	-29.891%
2026-06-29	3.0500	3.3000	3.0500	3.2900	-8.101%	175	6,865	-21.581%
2026-06-26	3.6500	3.7500	3.4500	3.5800	-9.824%	105	6,736	-27.933%
2026-06-25	4.2000	4.2500	3.8000	3.9700	+4.474%	234	6,723	-35.013%
2026-06-24	3.5000	3.8000	3.5000	3.8000	+4.110%	99	6,653	-32.105%
2026-06-23	4.1000	4.1500	3.6500	3.6500	-1.351%	201	6,610	-29.315%
2026-06-22	3.8500	3.8600	3.5000	3.7000	+1.648%	239	6,504	-30.270%
2026-06-18	3.7300	3.7300	3.6000	3.6400	+2.535%	52	6,212	-29.121%
2026-06-17	3.6600	3.6600	3.3000	3.5500	+8.896%	477	6,212	-27.324%
2026-06-16	3.1500	3.4600	3.1500	3.2600	-1.212%	82	6,212	-20.859%
2026-06-15	3.2500	3.4000	3.2000	3.3000	-0.901%	167	6,127	-21.818%
2026-06-12	3.5500	3.7500	3.0800	3.3300	-7.242%	176	6,127	-22.523%
2026-06-11	3.5900	3.8000	3.5500	3.5900	+7.164%	180	6,127	-28.134%
2026-06-10	3.0900	3.3500	3.0000	3.3500	+6.013%	64	6,101	-22.985%
2026-06-09	3.5000	3.5700	3.1300	3.1600	-7.059%	63	6,136	-18.354%
2026-06-08	3.4000	3.5400	3.2500	3.4000	+4.615%	213	6,145	-24.118%
2026-06-05	2.8800	3.3000	2.8800	3.2500	+18.613%	207	6,112	-20.615%
2026-06-04	2.6700	2.8200	2.5600	2.7400	-9.571%	55	6,138	-5.839%
2026-06-03	2.5800	3.1000	2.5800	3.0300	+11.808%	73	6,172	-14.851%
2026-06-02	2.2600	2.7600	2.1600	2.7100	+31.553%	159	6,191	-4.797%
2026-06-01	2.2000	2.2400	2.0600	2.0600	-16.599%	40	6,190	+25.243%
2026-05-29	2.5800	2.5800	2.3700	2.4700	-1.984%	237	6,200	+4.453%
2026-05-28	2.5000	2.5500	2.4000	2.5200	+13.514%	502	6,199	+2.381%
2026-05-27	2.1100	2.2200	2.0100	2.2200	-3.057%	299	6,607	+16.216%
2026-05-26	2.1800	2.3000	2.1600	2.2900	+1.778%	77	6,459	+12.664%
2026-05-22	2.4100	2.4100	2.2300	2.2500	-13.462%	58	6,439	+14.667%
2026-05-21	2.6300	2.6600	2.6000	2.6000	-6.137%	26	6,441	-0.769%
2026-05-20	2.7900	2.8400	2.7100	2.7700	+2.593%	64	6,441	-6.859%
2026-05-19	2.1000	2.7000	2.1000	2.7000	+17.391%	277	6,450	-4.444%
2026-05-18	2.6100	2.6100	2.2500	2.3000	-14.179%	101	6,450	+12.174%
2026-05-15	3.0200	3.0200	2.6700	2.6800	-10.667%	170	6,450	-3.731%
2026-05-14	3.0000	3.1000	2.9700	3.0000	+2.389%	36	6,589	-14.000%
2026-05-13	3.1300	3.1600	2.9300	2.9300	+6.545%	3,178	6,601	-11.945%
2026-05-12	2.5900	2.7500	2.5600	2.7500	-1.079%	61	6,601	-6.182%
2026-05-11	2.8700	2.8700	2.7100	2.7800	+23.009%	198	6,601	-7.194%
2026-05-08	2.8800	2.8800	2.2600	2.2600	-8.130%	282	4,516	+14.159%
2026-05-07	2.2500	2.4600	2.2000	2.4600	+8.370%	111	4,370	+4.878%
2026-05-06	2.1700	2.2700	2.1700	2.2700	+1.339%	4	4,370	+13.656%
2026-05-05	2.3100	2.3300	2.2200	2.2400	-0.885%	177	4,381	+15.179%
2026-05-04	2.2300	2.2900	2.2300	2.2600	-4.237%	77	4,380	+14.159%
2026-05-01	2.3600	2.4200	2.3000	2.3600	-8.527%	63	4,454	+9.322%
2026-04-30	2.6100	2.6200	2.4600	2.5800	+0.781%	27	4,454	0.000%
2026-04-29	2.5600	2.5600	2.5600	2.5600	-5.185%	10	4,437	+0.781%
2026-04-28	2.7700	2.7700	2.7000	2.7000	-6.897%	65	4,429	-4.444%
2026-04-27	2.8000	2.9100	2.7700	2.9000	+13.725%	31	4,477	-11.034%
2026-04-24	2.7100	2.7600	2.5500	2.5500	-15.000%	31	4,488	+1.176%
2026-04-23	2.8200	3.0500	2.8200	3.0000	+8.303%	121	4,506	-14.000%
2026-04-22	2.8000	2.8600	2.7700	2.7700	-4.811%	37	4,502	-6.859%
2026-04-21	2.7500	2.9800	2.7500	2.9100	+10.646%	15	4,513	-11.340%
2026-04-20	3.1600	3.1600	2.6000	2.6300	-13.770%	10	4,509	-1.901%
2026-04-17	2.8500	3.0500	2.8400	3.0500	+1.667%	59	4,508	-15.410%
2026-04-16	3.0000	3.0000	3.0000	3.0000	-3.537%	5	4,494	-14.000%
2026-04-15	3.2000	3.2000	3.0900	3.1100	-9.329%	155	4,493	-17.042%
2026-04-14	3.3600	3.4300	3.3500	3.4300	0.000%	12	4,360	-24.781%
2026-04-13	3.7000	3.7000	3.4300	3.4300	-11.140%	28	4,349	-24.781%
2026-04-10	3.7300	3.8600	3.7000	3.8600	+1.579%	5,348	4,344	-33.161%
2026-04-09	4.0000	4.0500	3.7500	3.8000	-3.797%	67	9,261	-32.105%
2026-04-08	3.6500	3.9500	3.6000	3.9500	+2.597%	98	9,281	-34.684%
2026-04-07	3.4000	3.8500	3.2800	3.8500	+20.313%	72	9,261	-32.987%
2026-04-06	3.1500	3.2000	3.1500	3.2000	0.000%	24	9,232	-19.375%
2026-04-02	3.4400	3.5000	3.2000	3.2000	0.000%	10	9,219	-19.375%
2026-04-01	3.2500	3.2900	3.2000	3.2000	+3.226%	172	9,219	-19.375%
2026-03-31	3.2500	3.2500	3.1000	3.1000	-8.824%	12	9,107	-16.774%
2026-03-30	3.4700	3.6500	3.2500	3.4000	-4.494%	338	9,100	-24.118%
2026-03-27	3.5500	3.6000	3.4600	3.5600	+4.706%	53	9,128	-27.528%
2026-03-26	3.4300	3.4300	3.3000	3.4000	-1.449%	183	9,077	-24.118%
2026-03-25	3.4500	3.4500	3.4500	3.4500	+7.813%	111	9,072	-25.217%
2026-03-24	3.4500	3.4500	3.2000	3.2000	+16.364%	95	9,072	-19.375%
2026-03-23	2.5400	2.7500	2.5400	2.7500	-1.786%	55	9,050	-6.182%
2026-03-20	2.7300	2.8500	2.7100	2.8000	-6.667%	237	9,050	-7.857%
2026-03-19	3.0500	3.0500	2.9500	3.0000	+7.527%	208	9,026	-14.000%
2026-03-18	2.7400	2.9000	2.7400	2.7900	+19.742%	56	9,010	-7.527%
2026-03-17	1.7400	2.4600	1.7400	2.3300	+20.103%	64	8,976	+10.730%
2026-03-16	1.8800	1.9500	1.8800	1.9400	+2.646%	71	8,970	+32.990%
2026-03-13	1.8900	1.8900	1.8900	1.8900	-9.135%	50	8,975	+36.508%
2026-03-12	2.0400	2.0800	2.0400	2.0800	+10.638%	117	8,975	+24.038%
2026-03-11	1.8800	1.8800	1.8800	1.8800	-3.590%	1	8,860	+37.234%
2026-03-10	1.9500	1.9500	1.9500	1.9500	+3.723%	2	8,859	+32.308%
2026-03-09	1.8800	1.8800	1.8800	1.8800	+6.818%	1	8,857	+37.234%
2026-03-06	1.8000	1.8100	1.7500	1.7600	+1.734%	31	8,856	+46.591%
2026-03-05	1.6100	1.7500	1.6100	1.7300	-33.969%	305	8,825	+49.133%
2026-03-04	2.4900	2.6200	2.4900	2.6200	+2.745%	4	8,594	-1.527%
2026-03-03	2.7200	2.7200	2.5500	2.5500	-6.934%	35	8,594	+1.176%
2026-03-02	2.7400	2.7400	2.7400	2.7400	+1.481%	1	8,574	-5.839%
2026-02-27	2.8200	2.8800	2.6900	2.7000	0.000%	24	8,574	-4.444%
2026-02-26	3.5500	3.5500	2.6400	2.7000	+1.887%	107	8,573	-4.444%
2026-02-25	2.8500	2.8500	2.6500	2.6500	-5.357%	15	8,533	-2.642%
2026-02-24	2.8000	2.8000	2.8000	2.8000	-7.285%	20	8,533	-7.857%
2026-02-23	2.8900	3.0200	2.8900	3.0200	+13.534%	5	8,513	-14.570%
2026-02-17	2.7000	2.7000	2.6600	2.6600	+2.308%	3	8,508	-3.008%
2026-02-13	2.6000	2.6000	2.6000	2.6000	+13.043%	2	8,503	-0.769%
2026-02-12	2.2500	2.3000	2.2500	2.3000	+2.222%	6	8,503	+12.174%
2026-02-11	2.1000	2.2500	2.1000	2.2500	+10.294%	9	8,499	+14.667%
2026-02-10	2.0000	2.0400	2.0000	2.0400	-9.333%	5,010	8,490	+26.471%
2026-02-09	2.2300	2.2500	2.2300	2.2500	-5.462%	8	3,504	+14.667%
2026-02-06	2.4000	2.4000	2.3800	2.3800	-0.833%	2	3,496	+8.403%
2026-02-05	2.1700	2.4000	2.1700	2.4000	+9.091%	121	3,496	+7.500%
2026-02-03	1.8000	2.2000	1.8000	2.2000	+58.273%	30	3,376	+17.273%
2026-01-30	1.3600	1.3900	1.3600	1.3900	-0.714%	24	3,347	+85.612%
2026-01-28	1.1800	1.4000	1.1800	1.4000	+16.667%	6	3,347	+84.286%
2026-01-27	1.0000	1.2000	1.0000	1.2000	+20.000%	20	3,352	+115.000%
2026-01-26	0.9500	1.0000	0.9500	1.0000	+23.457%	245	3,332	+158.000%
2026-01-23	0.8100	0.8100	0.8100	0.8100	-10.000%	1	3,087	+218.519%
2026-01-22	0.9000	0.9000	0.9000	0.9000	-10.000%	10	3,086	+186.667%
2026-01-20	0.9400	1.0000	0.9300	1.0000	+14.943%	24	3,086	+158.000%
2026-01-16	0.8700	0.8700	0.8700	0.8700	0.000%	2	3,060	+196.552%
2026-01-14	0.8500	0.8800	0.8500	0.8700	+3.571%	487	3,060	+196.552%
2026-01-12	0.8300	0.8600	0.8300	0.8400	-6.667%	1,887	2,573	+207.143%
2026-01-09	0.9000	0.9000	0.9000	0.9000	+16.883%	4	686	+186.667%
2026-01-08	0.7700	0.7700	0.7700	0.7700	-30.000%	5	686	+235.065%
2025-12-18	1.1000	1.1000	1.1000	1.1000	-8.333%	1	686	+134.545%
2025-12-16	1.2000	1.2000	1.2000	1.2000	+5.263%	30	686	+115.000%
2025-12-11	1.1400	1.1400	1.1400	1.1400	+10.680%	50	656	+126.316%
2025-12-08	0.9400	1.0300	0.9400	1.0300	+3.000%	601	609	+150.485%
2025-12-03	1.0000	1.0000	1.0000	1.0000	+6.383%	1	10	+158.000%
2025-12-02	1.0200	1.0200	0.9400	0.9400	-21.008%	9	9	+174.468%
2025-11-24	1.1900	1.1900	1.1900	1.1900	0.000%	5	5	+116.807%