Dark

TTD20260918P27.5
TTD Sep 18 2026 27.50 Put (TTD260918P00027500)
option OPRA

EOD

Aug 5, 2026

8.43-7.464%(-0.68)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	8.4300	8.4300	8.4300	8.4300	-7.464%	12	6,712	0.000%
2026-08-03	9.1100	9.1100	9.1100	9.1100	-7.980%	2	6,724	-7.464%
2026-07-31	9.8500	9.9000	9.8500	9.9000	+11.612%	54	6,724	-14.848%
2026-07-29	8.8700	8.8700	8.8700	8.8700	-8.557%	1	6,724	-4.961%
2026-07-27	9.7000	9.7000	9.7000	9.7000	-5.366%	21	6,724	-13.093%
2026-07-24	10.2500	10.2500	10.2500	10.2500	-2.936%	25	6,724	-17.756%
2026-07-23	10.5600	10.5600	10.5600	10.5600	+4.554%	1	6,724	-20.170%
2026-07-22	10.0700	10.1000	10.0700	10.1000	+13.995%	22	6,724	-16.535%
2026-07-20	9.3400	9.3400	8.8600	8.8600	-4.216%	7	6,727	-4.853%
2026-07-17	9.2200	9.2500	9.2200	9.2500	+7.309%	50	6,725	-8.865%
2026-07-16	8.7300	8.7300	8.6200	8.6200	+0.701%	2	6,725	-2.204%
2026-07-15	8.6500	8.6500	8.4000	8.5600	+9.045%	13	6,724	-1.519%
2026-07-13	7.8500	7.8500	7.8500	7.8500	-3.681%	1	6,712	+7.389%
2026-07-10	8.1500	8.1500	8.1500	8.1500	-7.701%	1	6,711	+3.436%
2026-07-02	8.8300	8.8300	8.8300	8.8300	-2.431%	1	6,710	-4.530%
2026-07-01	9.0500	9.0500	9.0500	9.0500	+3.075%	1	6,710	-6.851%
2026-06-29	8.7800	8.7800	8.7800	8.7800	-12.200%	8	6,710	-3.986%
2026-06-26	10.0000	10.0000	10.0000	10.0000	0.000%	2	6,710	-15.700%
2026-06-25	10.0000	10.0000	10.0000	10.0000	+1.010%	1	6,710	-15.700%
2026-06-24	9.7700	9.9000	9.6700	9.9000	-2.367%	4	6,710	-14.848%
2026-06-23	10.1400	10.1400	10.1400	10.1400	+1.198%	1	6,710	-16.864%
2026-06-22	9.8900	10.0200	9.8900	10.0200	+4.375%	5	6,710	-15.868%
2026-06-18	9.9700	9.9700	9.5500	9.6000	+3.226%	30	6,727	-12.188%
2026-06-17	9.3000	9.3000	9.3000	9.3000	+1.418%	1	6,727	-9.355%
2026-06-15	9.1300	9.1700	9.1300	9.1700	+7.251%	2	6,727	-8.070%
2026-06-12	8.5500	8.5500	8.5500	8.5500	-8.065%	1	6,727	-1.404%
2026-06-11	9.3000	9.3000	9.3000	9.3000	+3.911%	1	6,727	-9.355%
2026-06-09	8.8000	8.9500	8.8000	8.9500	+1.705%	4	6,727	-5.810%
2026-06-08	9.1000	9.1000	8.8000	8.8000	+1.382%	3	6,727	-4.205%
2026-06-05	8.6800	8.6800	8.6800	8.6800	+2.966%	22	6,727	-2.880%
2026-06-03	8.1500	8.4300	8.1500	8.4300	+10.340%	4	6,727	0.000%
2026-06-02	7.6400	7.6400	7.6400	7.6400	+2.688%	50	6,727	+10.340%
2026-05-29	7.4400	7.4400	7.4400	7.4400	+0.950%	1	6,677	+13.306%
2026-05-28	7.3700	7.3700	7.3700	7.3700	+16.984%	1	6,677	+14.383%
2026-05-27	6.4000	6.4000	6.3000	6.3000	-6.667%	50	6,677	+33.810%
2026-05-26	6.7500	6.7500	6.7500	6.7500	-2.174%	10	6,679	+24.889%
2026-05-22	6.9400	6.9400	6.9000	6.9000	-2.128%	4	6,689	+22.174%
2026-05-18	6.8200	7.0600	6.8000	7.0500	-9.266%	70	6,687	+19.574%
2026-05-15	7.7700	7.7700	7.7700	7.7700	-4.545%	1	6,687	+8.494%
2026-05-13	8.1000	8.4000	8.1000	8.1400	+8.245%	12	6,687	+3.563%
2026-05-12	7.5200	7.5200	7.5200	7.5200	-1.699%	1	6,687	+12.101%
2026-05-11	7.5600	7.6500	7.5600	7.6500	+10.549%	101	6,687	+10.196%
2026-05-08	7.6000	7.6000	6.9200	6.9200	+10.720%	28	6,577	+21.821%
2026-05-07	6.2500	6.2500	6.2500	6.2500	-2.344%	3	6,561	+34.880%
2026-05-06	6.4000	6.4000	6.4000	6.4000	+3.226%	3	6,558	+31.719%
2026-05-05	6.5500	6.6500	6.2000	6.2000	-1.587%	80	6,587	+35.968%
2026-05-04	6.3300	6.4000	6.3000	6.3000	+0.159%	33	6,604	+33.810%
2026-05-01	6.4500	6.4500	6.2900	6.2900	-7.500%	31	6,626	+34.022%
2026-04-30	6.8000	6.9000	6.7000	6.8000	+0.741%	28	6,626	+23.971%
2026-04-29	6.7000	6.7500	6.7000	6.7500	-5.594%	9	6,640	+24.889%
2026-04-28	7.1500	7.1500	7.1500	7.1500	+1.418%	26	6,643	+17.902%
2026-04-27	7.0500	7.0500	7.0500	7.0500	+1.439%	10	6,643	+19.574%
2026-04-24	7.0000	7.0000	6.9500	6.9500	-7.947%	7	6,642	+21.295%
2026-04-23	7.2800	7.5800	7.2800	7.5500	+5.594%	3	6,642	+11.656%
2026-04-22	7.1000	7.1500	7.1000	7.1500	+5.926%	4	6,642	+17.902%
2026-04-20	7.3500	7.4000	6.7000	6.7500	-5.594%	41	6,638	+24.889%
2026-04-16	7.1500	7.1500	7.1500	7.1500	-11.946%	1	6,637	+17.902%
2026-04-14	8.1200	8.1200	8.1200	8.1200	-0.855%	1	6,636	+3.818%
2026-04-13	8.2500	8.2500	8.1900	8.1900	-4.767%	2	6,635	+2.930%
2026-04-10	8.6000	8.6000	8.6000	8.6000	-4.444%	3	6,637	-1.977%
2026-04-09	9.0400	9.0400	8.9300	9.0000	+2.273%	7	6,637	-6.333%
2026-04-08	8.5500	8.8000	8.5500	8.8000	+15.033%	4	6,640	-4.205%
2026-04-06	7.7000	7.7000	7.6500	7.6500	-1.290%	18	6,657	+10.196%
2026-04-02	7.8000	7.8000	7.7500	7.7500	-0.641%	12	6,676	+8.774%
2026-04-01	7.7500	7.8000	7.7500	7.8000	+6.849%	9	6,676	+8.077%
2026-03-31	7.6500	7.6500	7.3000	7.3000	-9.542%	71	6,676	+15.479%
2026-03-30	8.0500	8.0700	7.8000	8.0700	-1.585%	19	6,666	+4.461%
2026-03-27	8.1900	8.2000	8.1900	8.2000	+0.737%	13	6,656	+2.805%
2026-03-26	8.1400	8.1400	8.1400	8.1400	+1.877%	18	6,656	+3.563%
2026-03-24	7.9900	7.9900	7.9900	7.9900	+18.021%	2	6,656	+5.507%
2026-03-23	6.6000	6.7700	6.5500	6.7700	-3.424%	23	6,656	+24.520%
2026-03-20	6.8500	7.0300	6.7500	7.0100	-1.958%	470	6,655	+20.257%
2026-03-19	7.3500	7.3500	7.1500	7.1500	+1.418%	98	6,340	+17.902%
2026-03-18	7.0900	7.0900	6.9500	7.0500	+13.710%	261	6,243	+19.574%
2026-03-17	4.9200	6.2000	4.8000	6.2000	+20.858%	29	5,985	+35.968%
2026-03-16	5.0000	5.1300	5.0000	5.1300	-5.872%	19	5,984	+64.327%
2026-03-13	5.6500	5.6500	5.3000	5.4500	-0.909%	27	5,980	+54.679%
2026-03-12	5.3000	5.5000	5.2000	5.5000	+1.289%	6	5,972	+53.273%
2026-03-11	5.5000	5.5000	5.4000	5.4300	+2.453%	57	5,971	+55.249%
2026-03-10	5.1500	5.4000	5.1500	5.3000	+5.578%	2,964	5,919	+59.057%
2026-03-09	5.1000	5.1000	5.0200	5.0200	+5.684%	4	3,278	+67.928%
2026-03-06	5.1000	5.1000	4.7000	4.7500	+1.064%	175	3,283	+77.474%
2026-03-05	3.5000	4.7500	3.5000	4.7000	-24.194%	149	3,244	+79.362%
2026-03-04	6.1500	6.2500	6.1500	6.2000	-1.587%	122	3,238	+35.968%
2026-03-03	6.9000	6.9000	6.3000	6.3000	-6.667%	330	3,171	+33.810%
2026-03-02	7.0300	7.0300	6.7500	6.7500	-2.878%	8	2,844	+24.889%
2026-02-27	7.2600	7.4700	6.9500	6.9500	+2.206%	32	2,844	+21.295%
2026-02-26	8.3400	8.3400	6.8000	6.8000	+5.426%	16	2,831	+23.971%
2026-02-25	6.7000	6.7000	6.4500	6.4500	-5.425%	16	2,833	+30.698%
2026-02-24	6.8200	6.8200	6.8200	6.8200	-3.125%	20	2,833	+23.607%
2026-02-23	7.0400	7.0400	7.0400	7.0400	+7.481%	2	2,833	+19.744%
2026-02-20	6.7000	6.7000	6.5500	6.5500	-2.239%	2	2,833	+28.702%
2026-02-19	6.6500	6.7000	6.6500	6.7000	+2.446%	6	2,832	+25.821%
2026-02-18	6.5400	6.5400	6.5400	6.5400	-0.153%	1	2,830	+28.899%
2026-02-17	6.3200	6.6000	6.3200	6.5500	+5.645%	87	2,830	+28.702%
2026-02-12	6.2000	6.2000	6.2000	6.2000	+13.761%	49	2,861	+35.968%
2026-02-10	5.4000	5.4500	5.4000	5.4500	-6.838%	89	2,819	+54.679%
2026-02-09	5.8500	5.8500	5.8500	5.8500	-4.568%	156	2,775	+44.103%
2026-02-06	6.1300	6.1300	6.1300	6.1300	-1.920%	1	2,647	+37.520%
2026-02-05	5.7200	6.2500	5.7200	6.2500	+6.838%	24	2,646	+34.880%
2026-02-04	5.9700	5.9700	5.7700	5.8500	-0.171%	134	2,626	+44.103%
2026-02-03	5.3500	5.8600	5.3500	5.8600	+38.208%	7	2,602	+43.857%
2026-02-02	4.3200	4.3200	4.2400	4.2400	+0.474%	12	2,600	+98.821%
2026-01-30	4.0900	4.3000	4.0900	4.2200	+5.500%	39	2,588	+99.763%
2026-01-29	4.0000	4.0000	4.0000	4.0000	+8.401%	2	2,576	+110.750%
2026-01-28	3.6900	3.6900	3.6900	3.6900	-2.895%	1	2,574	+128.455%
2026-01-27	3.5000	3.8500	3.5000	3.8000	+16.923%	663	2,574	+121.842%
2026-01-26	2.9800	3.2500	2.9800	3.2500	+14.035%	4	2,520	+159.385%
2026-01-22	2.8500	2.8500	2.8500	2.8500	-8.065%	3	2,519	+195.789%
2026-01-21	3.1000	3.2300	3.1000	3.1000	-3.125%	5	2,519	+171.935%
2026-01-20	3.1500	3.2000	3.1500	3.2000	+6.667%	11	2,519	+163.438%
2026-01-16	3.0000	3.0000	3.0000	3.0000	+3.093%	20	2,519	+181.000%
2026-01-13	2.8500	2.9100	2.8500	2.9100	+4.676%	7	2,519	+189.691%
2026-01-08	2.7100	2.7800	2.7100	2.7800	+11.200%	62	2,519	+203.237%
2026-01-07	2.5000	2.5000	2.4500	2.5000	-9.091%	8	2,519	+237.200%
2026-01-02	2.7500	2.7500	2.7500	2.7500	-16.918%	1	2,519	+206.545%
2025-12-19	3.3100	3.3100	3.3100	3.3100	-9.315%	2	2,519	+154.683%
2025-12-16	3.6500	3.6500	3.6500	3.6500	+1.389%	1,000	2,517	+130.959%
2025-12-15	3.2500	3.6600	3.2500	3.6000	+4.956%	18	1,517	+134.167%
2025-12-11	3.3500	3.4300	3.3500	3.4300	+14.333%	58	1,510	+145.773%
2025-12-10	3.0000	3.0000	3.0000	3.0000	-0.662%	1	1,510	+181.000%
2025-12-04	3.0200	3.0200	3.0200	3.0200	-5.031%	3	1,510	+179.139%
2025-11-24	3.1800	3.1800	3.1800	3.1800	-2.752%	1	1,510	+165.094%
2025-11-21	3.2700	3.2700	3.2700	3.2700	+10.473%	2	1,509	+157.798%
2025-11-20	2.9600	2.9600	2.9600	2.9600	+13.846%	5	1,509	+184.797%
2025-11-13	2.6000	2.6000	2.6000	2.6000	+4.000%	1	1,504	+224.231%
2025-11-12	2.5000	2.5000	2.5000	2.5000	-4.215%	250	1,503	+237.200%
2025-11-11	2.6100	2.6100	2.6100	2.6100	-5.776%	2	1,253	+222.989%
2025-11-10	2.6000	2.7700	2.6000	2.7700	+11.245%	1,151	1,253	+204.332%
2025-11-06	2.4900	2.4900	2.4900	2.4900	+5.508%	1	239	+238.554%
2025-11-05	2.2800	2.3600	2.2800	2.3600	+28.962%	4	238	+257.203%
2025-10-22	1.8300	1.8300	1.8300	1.8300	+10.241%	1	237	+360.656%
2025-10-21	1.6600	1.6600	1.6600	1.6600	+2.469%	1	237	+407.831%
2025-10-10	1.6200	1.6200	1.6200	1.6200	-0.613%	1	238	+420.370%
2025-10-09	1.6300	1.6300	1.6300	1.6300	+1.875%	15	238	+417.178%
2025-10-08	1.6000	1.6000	1.6000	1.6000	0.000%	4	238	+426.875%
2025-10-07	1.6000	1.6000	1.6000	1.6000	-23.077%	1	238	+426.875%
2025-09-30	1.9500	2.0800	1.9500	2.0800	+1.463%	11	239	+305.288%
2025-09-29	2.2000	2.2100	2.0500	2.0500	-28.070%	201	239	+311.220%
2025-09-19	3.3600	3.3600	2.8000	2.8500	+11.328%	204	308	+195.789%
2025-09-18	2.5600	2.5600	2.5600	2.5600	+8.475%	10	106	+229.297%
2025-09-17	2.3600	2.3600	2.3600	2.3600	-8.880%	5	106	+257.203%
2025-09-16	2.5900	2.5900	2.5900	2.5900	+5.285%	1	101	+225.483%
2025-09-12	2.3000	2.4600	2.2900	2.4600	+4.681%	157	100	+242.683%
2025-09-11	2.3500	2.3500	2.3500	2.3500	-4.082%	1	31	+258.723%
2025-09-10	1.5500	2.4500	1.3800	2.4500	+78.832%	21	30	+244.082%
2025-09-09	1.4300	1.4300	1.3700	1.3700	-9.868%	2	9	+515.328%
2025-08-21	1.5200	1.5200	1.5200	1.5200	-3.797%	1	8	+454.605%
2025-08-15	1.6200	1.6200	1.5800	1.5800	-5.952%	2	7	+433.544%
2025-08-14	1.5600	1.6800	1.5600	1.6800	+9.091%	6	8	+401.786%
2025-08-12	1.5400	1.5400	1.5400	1.5400	+2.667%	1	3	+447.403%
2025-08-11	1.4400	1.5000	1.4400	1.5000	0.000%	2	2	+462.000%