Dark

TTD20260918P22.5
TTD Sep 18 2026 22.50 Put (TTD260918P00022500)
option OPRA

EOD

Aug 5, 2026

4.35-2.247%(-0.10)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.5500	4.5500	4.3500	4.3500	-2.247%	21	2,904	0.000%
2026-08-04	4.7900	4.7900	4.4500	4.4500	-4.711%	12	2,924	-2.247%
2026-08-03	4.5000	4.7000	4.5000	4.6700	+9.882%	5	2,918	-6.852%
2026-07-29	4.5000	4.5000	4.2300	4.2500	-5.765%	41	2,917	+2.353%
2026-07-28	4.6300	4.6300	4.5100	4.5100	-9.800%	9	2,920	-3.548%
2026-07-27	5.0000	5.0000	5.0000	5.0000	-17.628%	1	2,919	-13.000%
2026-07-24	6.0700	6.0700	6.0700	6.0700	+0.998%	10	2,919	-28.336%
2026-07-23	5.9700	6.0100	5.9700	6.0100	+8.288%	12	2,926	-27.621%
2026-07-22	5.3200	5.5500	5.3200	5.5500	+19.099%	15	2,936	-21.622%
2026-07-20	4.7900	4.7900	4.5000	4.6600	-4.898%	4	2,936	-6.652%
2026-07-17	4.7200	4.9000	4.6800	4.9000	+8.889%	29	2,933	-11.224%
2026-07-16	4.5000	4.5000	4.4000	4.5000	+4.651%	69	2,935	-3.333%
2026-07-15	4.3100	4.3100	4.3000	4.3000	+13.158%	40	2,899	+1.163%
2026-07-13	3.7500	3.8500	3.7500	3.8000	-14.607%	19	2,861	+14.474%
2026-07-10	4.2000	4.4500	4.2000	4.4500	+1.136%	176	2,850	-2.247%
2026-07-09	4.4000	4.4300	4.4000	4.4000	-4.762%	18	2,887	-1.136%
2026-07-07	4.6300	4.6500	4.5500	4.6200	-2.737%	52	2,888	-5.844%
2026-07-06	4.9700	4.9700	4.7500	4.7500	+2.151%	27	2,878	-8.421%
2026-07-02	4.6500	4.6500	4.6500	4.6500	+1.087%	4	2,848	-6.452%
2026-07-01	4.6000	4.6000	4.6000	4.6000	-3.158%	1	2,848	-5.435%
2026-06-29	4.7500	4.7500	4.7500	4.7500	-10.377%	28	2,848	-8.421%
2026-06-26	5.3500	5.3600	5.3000	5.3000	-6.195%	18	2,821	-17.925%
2026-06-24	5.6000	5.7000	5.6000	5.6500	+2.727%	74	2,811	-23.009%
2026-06-23	5.8600	5.8600	5.5000	5.5000	+4.762%	16	2,794	-20.909%
2026-06-22	5.2500	5.2500	5.2500	5.2500	-3.670%	2	2,794	-17.143%
2026-06-18	5.5000	5.5000	5.4300	5.4500	+5.416%	17	2,784	-20.183%
2026-06-17	5.1700	5.1700	5.1700	5.1700	+4.444%	4	2,784	-15.861%
2026-06-16	5.0000	5.1500	4.9500	4.9500	-1.980%	91	2,784	-12.121%
2026-06-15	5.0000	5.1000	4.8000	5.0500	0.000%	127	2,663	-13.861%
2026-06-12	5.5500	5.5500	4.7200	5.0500	-5.607%	66	2,663	-13.861%
2026-06-11	5.4000	5.5700	5.3500	5.3500	+8.081%	72	2,663	-18.692%
2026-06-10	4.9500	4.9500	4.9500	4.9500	+2.062%	22	2,616	-12.121%
2026-06-09	4.8700	4.9700	4.6000	4.8500	-3.000%	41	2,594	-10.309%
2026-06-08	4.8500	5.0000	4.8500	5.0000	+3.520%	58	2,603	-13.000%
2026-06-05	4.2500	4.9100	4.2500	4.8300	+17.805%	71	2,569	-9.938%
2026-06-04	4.2700	4.2700	3.9500	4.1000	-11.255%	3	2,542	+6.098%
2026-06-03	4.1900	4.6300	4.1900	4.6200	+10.791%	95	2,542	-5.844%
2026-06-02	3.9000	4.2000	3.9000	4.1700	+27.134%	68	2,504	+4.317%
2026-06-01	3.4800	3.5500	3.2800	3.2800	-16.751%	51	2,492	+32.622%
2026-05-29	3.8500	3.9400	3.6900	3.9400	-0.253%	67	2,493	+10.406%
2026-05-28	3.8500	3.9500	3.8500	3.9500	+12.857%	134	2,481	+10.127%
2026-05-27	3.5000	3.5000	3.1500	3.5000	-1.408%	170	2,417	+24.286%
2026-05-26	3.5000	3.6000	3.4000	3.5500	+2.601%	35	2,365	+22.535%
2026-05-22	3.8500	3.8500	3.4600	3.4600	-12.405%	31	2,350	+25.723%
2026-05-21	4.1000	4.1500	3.9500	3.9500	-4.819%	43	2,339	+10.127%
2026-05-20	4.3000	4.3000	4.1500	4.1500	+2.469%	67	2,339	+4.819%
2026-05-19	3.3000	4.0500	3.3000	4.0500	+13.764%	223	2,325	+7.407%
2026-05-18	3.5100	3.7000	3.5000	3.5600	-13.171%	124	2,325	+22.191%
2026-05-15	4.4000	4.4000	4.1000	4.1000	-8.889%	35	2,325	+6.098%
2026-05-14	4.5000	4.5000	4.5000	4.5000	+2.041%	1	2,471	-3.333%
2026-05-13	4.6000	4.6000	4.4100	4.4100	+8.889%	4	2,471	-1.361%
2026-05-12	4.0300	4.1500	3.8500	4.0500	0.000%	193	2,471	+7.407%
2026-05-11	4.0500	4.1500	4.0300	4.0500	+10.959%	175	2,471	+7.407%
2026-05-08	4.0500	4.0500	3.6500	3.6500	+2.817%	377	2,561	+19.178%
2026-05-07	3.3500	3.5500	3.3400	3.5500	+5.970%	136	2,571	+22.535%
2026-05-06	3.3600	3.4500	3.3300	3.3500	0.000%	1,056	2,533	+29.851%
2026-05-05	3.5000	3.6000	3.3000	3.3500	-1.471%	434	2,388	+29.851%
2026-05-04	3.3500	3.4000	3.3500	3.4000	-1.449%	80	2,291	+27.941%
2026-05-01	3.5000	3.5500	3.4000	3.4500	-9.211%	49	2,313	+26.087%
2026-04-30	3.9000	3.9000	3.7500	3.8000	0.000%	19	2,313	+14.474%
2026-04-29	3.5000	3.8000	3.5000	3.8000	-5.000%	281	2,330	+14.474%
2026-04-28	4.0000	4.0500	4.0000	4.0000	+1.266%	3	2,224	+8.750%
2026-04-27	4.0000	4.1000	3.9500	3.9500	+3.947%	11	2,225	+10.127%
2026-04-24	3.9000	4.0000	3.8000	3.8000	-11.628%	110	2,225	+14.474%
2026-04-23	3.9000	4.3500	3.9000	4.3000	+4.878%	42	2,201	+1.163%
2026-04-22	4.0400	4.1000	4.0400	4.1000	-1.679%	15	2,170	+6.098%
2026-04-21	3.8500	4.1700	3.8500	4.1700	+11.200%	20	2,164	+4.317%
2026-04-20	4.2000	4.2000	3.6000	3.7500	-9.639%	29	2,153	+16.000%
2026-04-17	4.0500	4.1500	4.0500	4.1500	0.000%	11	2,168	+4.819%
2026-04-16	4.2500	4.2500	4.1500	4.1500	-6.742%	42	2,158	+4.819%
2026-04-15	4.6800	4.6800	4.4500	4.4500	-5.319%	25	2,157	-2.247%
2026-04-14	4.8000	4.8200	4.7000	4.7000	-1.053%	65	2,137	-7.447%
2026-04-13	5.1000	5.1000	4.7500	4.7500	-9.004%	26	2,076	-8.421%
2026-04-10	5.1500	5.2300	5.1500	5.2200	-0.191%	175	2,058	-16.667%
2026-04-09	5.5000	5.5000	5.2300	5.2300	-3.148%	12	2,039	-16.826%
2026-04-08	5.0500	5.4000	5.0000	5.4000	+5.058%	98	2,034	-19.444%
2026-04-07	4.5800	5.1400	4.5800	5.1400	+16.818%	107	1,988	-15.370%
2026-04-06	4.4800	4.5000	4.4000	4.4000	-1.124%	27	1,987	-1.136%
2026-04-02	4.7000	4.7000	4.4500	4.4500	-2.838%	630	1,824	-2.247%
2026-04-01	4.5800	4.7000	4.4500	4.5800	+2.921%	67	1,824	-5.022%
2026-03-31	4.5000	4.5500	4.4500	4.4500	-5.720%	12	1,813	-2.247%
2026-03-30	4.6500	4.7200	4.5100	4.7200	-2.680%	150	1,804	-7.839%
2026-03-27	5.0000	5.0000	4.8500	4.8500	0.000%	116	1,771	-10.309%
2026-03-26	4.6000	4.8500	4.6000	4.8500	+1.042%	4	1,742	-10.309%
2026-03-25	4.8500	4.8500	4.7500	4.8000	+6.667%	109	1,738	-9.375%
2026-03-24	3.8900	4.7000	3.8900	4.5000	+16.883%	469	1,693	-3.333%
2026-03-23	3.7500	3.9000	3.7000	3.8500	-3.509%	94	1,251	+12.987%
2026-03-20	4.3000	4.3000	3.8500	3.9900	-5.000%	145	1,162	+9.023%
2026-03-19	4.1400	4.2500	4.1000	4.2000	+3.704%	279	1,088	+3.571%
2026-03-18	4.0000	4.1000	3.9500	4.0500	+60.714%	34	885	+7.407%
2026-03-17	2.5200	2.5200	2.5200	2.5200	-11.579%	1	884	+72.619%
2026-03-16	2.7900	2.8600	2.7600	2.8500	-3.716%	94	881	+52.632%
2026-03-13	2.8300	2.9600	2.8000	2.9600	+0.680%	8	816	+46.959%
2026-03-11	2.9400	2.9400	2.9400	2.9400	+3.158%	133	812	+47.959%
2026-03-10	3.1000	3.1000	2.8500	2.8500	+4.396%	6	706	+52.632%
2026-03-09	2.6400	2.7400	2.6400	2.7300	+7.480%	32	703	+59.341%
2026-03-06	2.4700	2.6800	2.4700	2.5400	+1.600%	138	671	+71.260%
2026-03-05	2.3500	2.6000	2.3500	2.5000	-30.362%	14	538	+74.000%
2026-03-03	3.9000	3.9000	3.5900	3.5900	-5.526%	3	535	+21.170%
2026-03-02	3.7500	3.8000	3.7500	3.8000	-3.061%	3	533	+14.474%
2026-02-27	4.0800	4.1500	3.9200	3.9200	+3.158%	33	531	+10.969%
2026-02-26	3.8500	4.0200	3.8000	3.8000	-2.564%	5	517	+14.474%
2026-02-23	3.9000	3.9000	3.9000	3.9000	+4.000%	1	512	+11.538%
2026-02-20	3.7500	3.7500	3.7500	3.7500	0.000%	1	513	+16.000%
2026-02-17	3.6000	3.8500	3.6000	3.7500	+4.457%	12	512	+16.000%
2026-02-13	3.5900	3.5900	3.5900	3.5900	+2.571%	1	508	+21.170%
2026-02-12	3.2000	3.5000	3.2000	3.5000	+18.243%	6	508	+24.286%
2026-02-10	3.0000	3.0000	2.9600	2.9600	-9.480%	3	502	+46.959%
2026-02-09	3.2000	3.2800	3.2000	3.2700	-2.967%	7	501	+33.028%
2026-02-06	3.4900	3.4900	3.3700	3.3700	+5.313%	2	499	+29.080%
2026-02-04	3.2000	3.2000	3.2000	3.2000	+15.523%	2	497	+35.938%
2026-02-03	2.6500	2.7700	2.6300	2.7700	+31.905%	6	495	+57.040%
2026-02-02	2.1000	2.1000	2.1000	2.1000	-1.408%	1	490	+107.143%
2026-01-30	2.2000	2.2000	2.1300	2.1300	+5.970%	3	491	+104.225%
2026-01-29	2.0000	2.0100	2.0000	2.0100	+7.487%	2	488	+116.418%
2026-01-27	1.7500	1.9100	1.7500	1.8700	+43.846%	7	486	+132.620%
2026-01-14	1.3500	1.3500	1.3000	1.3000	-5.797%	400	480	+234.615%
2026-01-13	1.3800	1.3800	1.3800	1.3800	+4.545%	20	80	+215.217%
2026-01-08	1.3600	1.3600	1.3200	1.3200	-12.000%	55	60	+229.545%
2025-12-04	1.5000	1.5000	1.5000	1.5000	+5.634%	1	5	+190.000%
2025-12-02	1.4200	1.4200	1.4200	1.4200	-16.959%	4	4	+206.338%
2025-11-21	1.7100	1.7100	1.7100	1.7100	+6.875%	3	4	+154.386%
2025-11-19	1.6100	1.6100	1.6000	1.6000	+10.345%	4	4	+171.875%
2025-11-10	1.3800	1.4500	1.3800	1.4500	0.000%	2	1	+200.000%