Dark

TTD20260918P25
TTD Sep 18 2026 25.00 Put (TTD260918P00025000)
option OPRA

EOD

Aug 5, 2026

6.60-2.941%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	6.6000	6.6000	6.6000	6.6000	-2.941%	1	6,977	0.000%
2026-08-03	6.8000	6.8000	6.8000	6.8000	-8.847%	4	6,977	-2.941%
2026-07-31	7.4000	7.5400	7.4000	7.4600	+5.219%	6	6,977	-11.528%
2026-07-30	7.0500	7.0900	7.0500	7.0900	+7.424%	23	6,972	-6.911%
2026-07-29	6.6000	6.6000	6.6000	6.6000	-2.941%	1	6,972	0.000%
2026-07-28	6.7600	6.8000	6.7600	6.8000	-4.895%	23	6,971	-2.941%
2026-07-27	7.1800	7.1800	7.1500	7.1500	-14.063%	10	6,948	-7.692%
2026-07-24	8.3200	8.3200	8.3200	8.3200	+2.086%	1	6,949	-20.673%
2026-07-23	8.1500	8.1500	8.1500	8.1500	+12.259%	1	6,949	-19.018%
2026-07-22	7.2700	7.2700	7.2600	7.2600	+7.556%	3	6,950	-9.091%
2026-07-17	6.7500	6.7500	6.7500	6.7500	+4.977%	3	6,950	-2.222%
2026-07-16	6.4300	6.4300	6.4300	6.4300	+4.553%	1	6,953	+2.644%
2026-07-10	6.0000	6.1500	6.0000	6.1500	-0.806%	542	6,952	+7.317%
2026-07-09	6.7500	6.7500	6.2000	6.2000	-5.344%	11	6,953	+6.452%
2026-07-07	6.5500	6.5500	6.5500	6.5500	-2.819%	20	6,952	+0.763%
2026-07-06	6.9700	6.9700	6.7400	6.7400	-5.997%	26	6,932	-2.077%
2026-07-01	7.1700	7.1700	7.1700	7.1700	-5.782%	3	6,932	-7.950%
2026-06-30	7.6200	7.7000	7.6100	7.6100	+7.943%	29	6,935	-13.272%
2026-06-29	7.0500	7.0500	7.0500	7.0500	-5.114%	7	6,944	-6.383%
2026-06-26	7.7000	7.7000	7.4300	7.4300	-6.305%	5	6,950	-11.171%
2026-06-25	8.0000	8.0000	7.9000	7.9300	+4.068%	10	6,947	-16.772%
2026-06-24	7.6200	7.6200	7.6200	7.6200	+6.872%	1	6,947	-13.386%
2026-06-17	7.2500	7.2500	7.0500	7.1300	+2.886%	9	6,945	-7.433%
2026-06-16	7.1000	7.1000	6.9300	6.9300	+0.727%	11	6,945	-4.762%
2026-06-15	6.8800	6.8800	6.8800	6.8800	+4.718%	1	6,945	-4.070%
2026-06-12	7.4800	7.4800	6.5700	6.5700	-8.240%	3	6,945	+0.457%
2026-06-11	7.0500	7.5000	7.0500	7.1600	+3.618%	10	6,945	-7.821%
2026-06-10	6.5800	6.9100	6.5800	6.9100	+1.023%	12	6,943	-4.486%
2026-06-09	6.9000	6.9000	6.8200	6.8400	+0.588%	23	6,941	-3.509%
2026-06-08	7.0300	7.0300	6.8000	6.8000	+1.949%	10	6,944	-2.941%
2026-06-05	6.3000	6.7500	6.3000	6.6700	+11.167%	51	6,942	-1.049%
2026-06-04	6.0800	6.0800	5.9500	6.0000	-7.407%	10	6,979	+10.000%
2026-06-03	6.4800	6.4800	6.4800	6.4800	+14.690%	2	6,980	+1.852%
2026-06-02	5.6000	5.6500	5.6000	5.6500	+18.947%	3	6,982	+16.814%
2026-06-01	5.0100	5.1000	4.7500	4.7500	-15.179%	49	6,981	+38.947%
2026-05-28	5.5500	5.6000	5.5200	5.6000	+13.131%	40	6,980	+17.857%
2026-05-27	4.6900	4.9500	4.6000	4.9500	-1.394%	12	6,942	+33.333%
2026-05-26	5.1000	5.1000	4.9600	5.0200	-1.569%	23	6,936	+31.474%
2026-05-22	5.1600	5.1600	5.1000	5.1000	-12.371%	8	6,937	+29.412%
2026-05-20	6.3000	6.3000	5.8200	5.8200	+7.380%	37	6,931	+13.402%
2026-05-19	5.0000	5.4200	4.8300	5.4200	+2.264%	8	6,941	+21.771%
2026-05-18	5.2500	5.3000	5.1300	5.3000	-9.402%	7	6,941	+24.528%
2026-05-15	6.0100	6.0100	5.8500	5.8500	-6.699%	7	6,941	+12.821%
2026-05-14	6.1000	6.4000	6.1000	6.2700	+0.804%	12	6,938	+5.263%
2026-05-13	6.0000	6.3700	6.0000	6.2200	+8.551%	42	6,943	+6.109%
2026-05-11	5.7500	5.8000	5.7300	5.7300	+10.618%	50	6,943	+15.183%
2026-05-08	5.4200	5.4200	5.1800	5.1800	+1.569%	17	6,907	+27.413%
2026-05-07	4.8100	5.1000	4.8000	5.1000	+6.250%	184	6,900	+29.412%
2026-05-06	4.6500	4.9000	4.6500	4.8000	+4.348%	55	6,896	+37.500%
2026-05-05	4.9000	4.9500	4.6000	4.6000	-3.158%	94	6,942	+43.478%
2026-05-04	4.7500	4.8000	4.6200	4.7500	-2.263%	98	6,956	+38.947%
2026-05-01	4.9000	4.9000	4.8000	4.8600	-5.631%	68	6,908	+35.802%
2026-04-30	5.2000	5.2000	5.1500	5.1500	+1.378%	10	6,908	+28.155%
2026-04-29	5.2500	5.2500	5.0800	5.0800	-7.636%	14	6,906	+29.921%
2026-04-28	5.4500	5.5000	5.4500	5.5000	+1.852%	10	6,894	+20.000%
2026-04-27	5.3500	5.5000	5.3500	5.4000	+2.662%	31	6,894	+22.222%
2026-04-24	5.3000	5.3900	5.2600	5.2600	-9.310%	28	6,894	+25.475%
2026-04-23	5.7500	5.8000	5.7500	5.8000	+5.455%	6	6,868	+13.793%
2026-04-22	5.4500	5.5000	5.4500	5.5000	+1.852%	237	6,865	+20.000%
2026-04-21	5.2000	5.4800	5.2000	5.4000	+5.469%	5	6,866	+22.222%
2026-04-20	5.7100	5.7100	5.1200	5.1200	-8.571%	7	6,866	+28.906%
2026-04-17	5.4000	5.6000	5.4000	5.6000	0.000%	11	6,860	+17.857%
2026-04-16	5.6500	5.6500	5.6000	5.6000	-6.667%	3	6,856	+17.857%
2026-04-15	6.0500	6.0500	6.0000	6.0000	-4.762%	9	6,855	+10.000%
2026-04-14	6.4000	6.4000	6.3000	6.3000	-3.077%	5	6,846	+4.762%
2026-04-13	6.7700	6.7700	6.5000	6.5000	-4.552%	65	6,841	+1.538%
2026-04-10	6.7300	6.8100	6.7300	6.8100	-2.714%	6	6,797	-3.084%
2026-04-09	7.0000	7.0000	7.0000	7.0000	+0.719%	20	6,795	-5.714%
2026-04-08	6.6500	6.9500	6.6000	6.9500	+0.725%	15	6,815	-5.036%
2026-04-07	5.9200	6.9000	5.9200	6.9000	+17.347%	13	6,806	-4.348%
2026-04-06	6.0000	6.0000	5.8700	5.8800	-2.810%	30	6,800	+12.245%
2026-04-02	6.2300	6.2500	6.0000	6.0500	0.000%	15	6,779	+9.091%
2026-04-01	6.0500	6.0500	5.9500	6.0500	+1.681%	52	6,779	+9.091%
2026-03-31	6.1400	6.1400	5.9500	5.9500	-4.800%	10	6,768	+10.924%
2026-03-30	6.1500	6.2500	6.0300	6.2500	-3.846%	37	6,760	+5.600%
2026-03-27	6.6000	6.6200	6.5000	6.5000	+2.362%	7	6,737	+1.538%
2026-03-26	6.4000	6.4000	6.1000	6.3500	0.000%	26	6,733	+3.937%
2026-03-25	6.2000	6.3500	6.2000	6.3500	+5.833%	32	6,729	+3.937%
2026-03-24	5.4000	6.4000	5.4000	6.0000	+15.385%	615	6,708	+10.000%
2026-03-23	5.1200	5.2500	5.0000	5.2000	-3.704%	366	6,215	+26.923%
2026-03-20	5.3500	5.4000	5.2500	5.4000	-3.571%	154	5,866	+22.222%
2026-03-19	5.7800	5.8000	5.5000	5.6000	+2.752%	377	5,738	+17.857%
2026-03-18	5.4300	5.4900	5.4000	5.4500	+15.957%	317	5,556	+21.101%
2026-03-17	3.6000	4.8000	3.5500	4.7000	+18.388%	142	5,376	+40.426%
2026-03-16	3.8000	3.9800	3.8000	3.9700	-2.696%	91	5,268	+66.247%
2026-03-13	4.0800	4.0800	4.0800	4.0800	-0.488%	1	5,257	+61.765%
2026-03-12	3.9000	4.1000	3.9000	4.1000	0.000%	17	5,258	+60.976%
2026-03-11	3.9200	4.1000	3.9200	4.1000	+4.061%	122	5,257	+60.976%
2026-03-10	3.8500	4.0500	3.8500	3.9400	+3.684%	6	5,183	+67.513%
2026-03-09	3.6500	3.9100	3.6500	3.8000	+3.261%	31	5,182	+73.684%
2026-03-06	3.9000	3.9000	3.6000	3.6800	+5.444%	72	5,295	+79.348%
2026-03-05	2.4500	3.5400	2.4500	3.4900	-27.292%	33	5,253	+89.112%
2026-03-04	4.6500	4.8500	4.6500	4.8000	-2.041%	1,320	5,242	+37.500%
2026-03-03	5.0500	5.0500	4.9000	4.9000	-3.922%	327	4,543	+34.694%
2026-03-02	5.1600	5.1600	5.1000	5.1000	-3.774%	32	4,221	+29.412%
2026-02-27	5.5300	5.6900	5.2700	5.3000	-1.852%	32	4,205	+24.528%
2026-02-26	6.4700	6.4700	5.3500	5.4000	+8.000%	13	4,216	+22.222%
2026-02-25	5.2800	5.2800	5.0000	5.0000	-7.407%	223	4,055	+32.000%
2026-02-24	5.4300	5.4400	5.4000	5.4000	+1.887%	4	4,055	+22.222%
2026-02-23	5.3500	5.3500	5.3000	5.3000	+3.113%	2	4,053	+24.528%
2026-02-20	4.8900	5.1400	4.8900	5.1400	-0.194%	3	4,053	+28.405%
2026-02-19	5.0500	5.2000	5.0500	5.1500	+4.040%	13	4,051	+28.155%
2026-02-18	5.1500	5.1500	4.9500	4.9500	-3.509%	2,324	4,039	+33.333%
2026-02-17	5.2000	5.2000	5.0100	5.1300	+6.875%	161	1,720	+28.655%
2026-02-13	4.7000	5.0000	4.7000	4.8000	+2.128%	4	1,718	+37.500%
2026-02-12	4.5500	4.8000	4.5500	4.7000	+4.444%	9	1,718	+40.426%
2026-02-09	4.4300	4.5100	4.4000	4.5000	-3.846%	23	1,722	+46.667%
2026-02-06	4.6800	4.6800	4.6800	4.6800	-2.500%	1	1,704	+41.026%
2026-02-05	4.3500	4.8000	4.3400	4.8000	+7.865%	2,809	1,704	+37.500%
2026-02-04	4.2500	4.5000	4.2500	4.4500	+0.679%	10	3,134	+48.315%
2026-02-03	3.6000	4.4600	3.6000	4.4200	+34.756%	38	3,134	+49.321%
2026-02-02	3.0800	3.2800	3.0800	3.2800	+2.500%	12	3,101	+101.220%
2026-01-30	3.0000	3.2000	3.0000	3.2000	+9.966%	21	3,089	+106.250%
2026-01-29	2.9400	2.9400	2.9000	2.9100	0.000%	20	3,079	+126.804%
2026-01-28	2.6500	2.9100	2.6500	2.9100	+3.929%	2	3,070	+126.804%
2026-01-27	2.6300	2.8000	2.6300	2.8000	+19.658%	11	3,068	+135.714%
2026-01-26	2.3500	2.4000	2.3400	2.3400	0.000%	15	3,058	+182.051%
2026-01-20	2.3400	2.3400	2.3400	2.3400	+19.388%	4	3,043	+182.051%
2026-01-12	1.9600	1.9600	1.9600	1.9600	-2.000%	200	3,042	+236.735%
2026-01-08	2.0000	2.0000	2.0000	2.0000	+11.111%	1	2,844	+230.000%
2026-01-07	1.8000	1.8000	1.8000	1.8000	+4.046%	2	2,843	+266.667%
2026-01-05	1.7500	1.7500	1.7000	1.7300	-18.396%	5	2,845	+281.503%
2025-12-31	2.1200	2.1200	2.1200	2.1200	-3.636%	1	2,845	+211.321%
2025-12-29	2.2000	2.2000	2.2000	2.2000	-9.465%	10	2,845	+200.000%
2025-12-18	2.4300	2.4300	2.4300	2.4300	-7.605%	2	2,850	+171.605%
2025-12-16	2.5800	2.6300	2.5800	2.6300	-1.128%	11	2,848	+150.951%
2025-12-15	2.6000	2.6600	2.6000	2.6600	+2.308%	5	2,848	+148.120%
2025-12-12	2.4500	2.6000	2.4500	2.6000	+4.418%	14	2,843	+153.846%
2025-12-11	2.4600	2.4900	2.4600	2.4900	+20.874%	6	2,829	+165.060%
2025-12-08	2.0600	2.0600	2.0600	2.0600	-8.036%	1	2,823	+220.388%
2025-12-04	2.0000	2.2400	2.0000	2.2400	-1.754%	2	2,823	+194.643%
2025-11-24	2.2800	2.2800	2.2800	2.2800	-8.065%	10	2,821	+189.474%
2025-11-21	2.4800	2.4800	2.4800	2.4800	+40.909%	2	2,811	+166.129%
2025-11-12	1.7600	1.7600	1.7600	1.7600	-15.385%	3	2,811	+275.000%
2025-11-07	1.5800	2.0800	1.5800	2.0800	+20.930%	3	2,811	+217.308%
2025-11-06	1.7200	1.7200	1.7200	1.7200	+4.242%	1	2,811	+283.721%
2025-11-04	1.6500	1.6500	1.6500	1.6500	+17.857%	1	2,811	+300.000%
2025-10-29	1.4000	1.4000	1.4000	1.4000	+7.692%	2	2,810	+371.429%
2025-10-23	1.2700	1.3300	1.2700	1.3000	-1.515%	555	2,810	+407.692%
2025-10-22	1.3000	1.3200	1.3000	1.3200	+3.937%	300	2,255	+400.000%
2025-10-21	1.2700	1.2800	1.2700	1.2700	-3.788%	1,950	1,955	+419.685%
2025-10-16	1.3200	1.3200	1.3200	1.3200	-4.348%	2	21	+400.000%
2025-10-15	1.3800	1.3800	1.3800	1.3800	+3.759%	1	19	+378.261%
2025-10-10	1.3300	1.3300	1.3300	1.3300	+12.712%	2	20	+396.241%
2025-10-09	1.2300	1.2300	1.1800	1.1800	+0.855%	16	18	+459.322%
2025-10-07	1.1700	1.1700	1.1700	1.1700	-13.971%	1	2	+464.103%
2025-10-06	1.3600	1.3600	1.3600	1.3600	-15.000%	1	2	+385.294%
2025-10-01	1.6000	1.6000	1.6000	1.6000	0.000%	1	1	+312.500%