Dark

TTD20260918P30
TTD Sep 18 2026 30.00 Put (TTD260918P00030000)
option OPRA

EOD

Aug 3, 2026

11.64+4.395%(+0.49)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	11.5200	11.6400	11.5200	11.6400	+4.395%	4	2,112	0.000%
2026-07-29	11.1500	11.1500	11.1500	11.1500	-14.690%	1	2,113	+4.395%
2026-07-23	12.8000	13.0700	12.8000	13.0700	+7.131%	51	2,113	-10.941%
2026-07-22	12.1200	12.2000	12.1200	12.2000	+5.172%	89	2,064	-4.590%
2026-07-17	11.6000	11.6000	11.6000	11.6000	+16.818%	75	2,053	+0.345%
2026-07-13	10.0000	10.0000	9.9300	9.9300	-3.872%	4	2,001	+17.221%
2026-07-10	10.3300	10.3300	10.3300	10.3300	-8.422%	1	2,001	+12.682%
2026-07-08	11.2800	11.2800	11.2800	11.2800	+1.622%	1	2,000	+3.191%
2026-07-02	11.1000	11.1000	11.1000	11.1000	+0.452%	1	2,001	+4.865%
2026-07-01	11.0500	11.0500	11.0500	11.0500	-10.815%	10	2,001	+5.339%
2026-06-30	12.3900	12.3900	12.3900	12.3900	+10.922%	4	2,001	-6.053%
2026-06-29	11.1700	11.1700	11.1700	11.1700	-6.917%	10	2,005	+4.208%
2026-06-26	12.1000	12.1000	12.0000	12.0000	+0.840%	6	2,005	-3.000%
2026-06-24	12.2400	12.2400	11.9000	11.9000	-1.408%	7	2,010	-2.185%
2026-06-18	12.6400	12.6400	12.0700	12.0700	+5.415%	21	2,012	-3.563%
2026-06-17	11.4500	11.4500	11.4500	11.4500	+1.507%	3	2,012	+1.659%
2026-06-16	11.2800	11.2800	11.2800	11.2800	+1.805%	1	2,012	+3.191%
2026-06-15	11.0800	11.0800	11.0800	11.0800	+0.271%	100	1,990	+5.054%
2026-06-12	11.6000	11.6000	11.0500	11.0500	-4.741%	3	1,990	+5.339%
2026-06-11	11.6000	11.6000	11.6000	11.6000	+11.005%	2	1,990	+0.345%
2026-06-10	10.4500	10.4500	10.4500	10.4500	-4.740%	2	1,989	+11.388%
2026-06-09	10.9800	11.2000	10.9500	10.9700	-0.454%	5	1,987	+6.108%
2026-06-08	11.4500	11.4500	11.0200	11.0200	+1.754%	5	1,986	+5.626%
2026-06-05	10.8300	10.8300	10.8300	10.8300	+10.061%	5	1,986	+7.479%
2026-06-04	9.8600	9.8600	9.8400	9.8400	-4.836%	3	1,991	+18.293%
2026-06-03	10.3400	10.3400	10.3400	10.3400	+7.150%	1	1,991	+12.573%
2026-06-02	9.4500	9.7500	9.4500	9.6500	+11.561%	58	1,991	+20.622%
2026-06-01	9.0100	9.0100	8.6400	8.6500	-6.989%	22	1,991	+34.566%
2026-05-29	9.6000	9.6000	9.3000	9.3000	+8.645%	4	1,970	+25.161%
2026-05-27	8.3500	8.5600	8.2500	8.5600	-2.171%	30	1,970	+35.981%
2026-05-26	8.7500	8.7500	8.7500	8.7500	-5.508%	6	1,969	+33.029%
2026-05-19	8.5500	9.2600	8.5500	9.2600	+4.515%	3	1,969	+25.702%
2026-05-18	9.5000	9.5000	8.8600	8.8600	-11.311%	39	1,969	+31.377%
2026-05-15	9.9000	9.9900	9.9000	9.9900	-1.866%	5	1,969	+16.517%
2026-05-13	10.2200	10.4500	10.1700	10.1800	+4.948%	49	1,970	+14.342%
2026-05-12	9.4000	9.7000	9.4000	9.7000	+0.414%	4	1,970	+20.000%
2026-05-11	9.5600	9.6600	9.5600	9.6600	+9.524%	23	1,970	+20.497%
2026-05-08	9.3300	9.3300	8.8000	8.8200	+8.221%	38	1,963	+31.973%
2026-05-07	8.0300	8.1500	8.0000	8.1500	+0.123%	37	1,967	+42.822%
2026-05-06	7.7600	8.1400	7.7600	8.1400	+0.743%	21	1,987	+42.998%
2026-05-05	8.1000	8.1000	8.0800	8.0800	-1.463%	3	1,992	+44.059%
2026-05-01	8.2000	8.2000	8.2000	8.2000	-5.747%	27	1,992	+41.951%
2026-04-30	8.7000	8.7000	8.7000	8.7000	-2.247%	3	1,992	+33.793%
2026-04-28	8.9000	8.9000	8.9000	8.9000	+1.136%	1	1,995	+30.787%
2026-04-24	8.8500	8.8500	8.8000	8.8000	+0.571%	27	1,994	+32.273%
2026-04-22	8.7500	8.7500	8.7500	8.7500	-2.778%	2	1,989	+33.029%
2026-04-21	9.0500	9.0500	9.0000	9.0000	+5.882%	16	1,987	+29.333%
2026-04-20	8.8200	8.8200	8.5000	8.5000	-9.188%	17	1,987	+36.941%
2026-04-17	8.9300	9.3600	8.9300	9.3600	+3.654%	19	1,986	+24.359%
2026-04-16	9.0300	9.0300	9.0300	9.0300	-17.760%	1	1,986	+28.904%
2026-04-08	10.9800	10.9800	10.9800	10.9800	+7.122%	1	1,987	+6.011%
2026-04-07	10.2500	10.2500	10.2500	10.2500	+8.008%	39	1,988	+13.561%
2026-04-06	9.5000	9.5000	9.4900	9.4900	-1.249%	100	1,988	+22.655%
2026-04-02	9.9900	9.9900	9.6100	9.6100	-0.928%	2	1,988	+21.124%
2026-04-01	9.7000	9.7000	9.7000	9.7000	-3.579%	2	1,988	+20.000%
2026-03-26	10.0500	10.0600	10.0500	10.0600	+1.925%	95	1,988	+15.706%
2026-03-25	10.0900	10.0900	9.8700	9.8700	+3.895%	3	1,988	+17.933%
2026-03-24	10.0200	10.0200	9.5000	9.5000	+11.765%	4	1,987	+22.526%
2026-03-23	8.3800	8.5000	8.3800	8.5000	-5.973%	2	1,987	+36.941%
2026-03-19	9.0800	9.0800	9.0400	9.0400	+3.908%	3	1,988	+28.761%
2026-03-18	8.7500	8.7500	8.7000	8.7000	+37.008%	2	1,988	+33.793%
2026-03-17	6.2200	6.3500	6.2200	6.3500	-4.798%	6	1,989	+83.307%
2026-03-16	6.5000	6.6700	6.5000	6.6700	-1.912%	13	1,988	+74.513%
2026-03-13	6.8000	6.8000	6.8000	6.8000	-3.546%	1	1,988	+71.176%
2026-03-12	7.0500	7.0500	7.0500	7.0500	+2.174%	20	1,987	+65.106%
2026-03-11	7.0000	7.0000	6.8500	6.9000	+2.222%	114	1,987	+68.696%
2026-03-10	7.0500	7.0500	6.6000	6.7500	+1.504%	199	1,887	+72.444%
2026-03-09	6.3500	6.6500	6.3000	6.6500	+7.258%	16	1,809	+75.038%
2026-03-06	6.5600	6.5600	6.0500	6.2000	+2.479%	257	1,811	+87.742%
2026-03-05	4.5000	6.2700	4.5000	6.0500	-24.280%	396	1,858	+92.397%
2026-03-04	8.0000	8.0300	7.9500	7.9900	+2.436%	8	1,689	+45.682%
2026-03-03	8.6500	8.6500	7.8000	7.8000	-10.550%	33	1,684	+49.231%
2026-02-27	8.7200	8.7200	8.7200	8.7200	+1.513%	6	1,682	+33.486%
2026-02-26	8.6800	8.6800	8.5900	8.5900	+6.049%	7	1,676	+35.506%
2026-02-25	8.1000	8.1000	8.1000	8.1000	-6.358%	3	1,679	+43.704%
2026-02-23	8.7400	8.7400	8.6500	8.6500	+3.469%	18	1,679	+34.566%
2026-02-20	8.5000	8.5000	8.3600	8.3600	+1.333%	4	1,661	+39.234%
2026-02-18	8.2000	8.4800	8.1700	8.2500	+0.733%	6	1,658	+41.091%
2026-02-17	8.1700	8.1900	8.1400	8.1900	+7.059%	12	1,655	+42.125%
2026-02-12	7.5000	7.9000	7.5000	7.6500	+12.500%	13	1,651	+52.157%
2026-02-10	6.6100	6.9000	6.6100	6.8000	-9.574%	21	1,654	+71.176%
2026-02-05	7.5200	7.5200	7.5200	7.5200	-0.397%	1	1,645	+54.787%
2026-02-04	7.5500	7.5500	7.5500	7.5500	+2.027%	47	1,644	+54.172%
2026-02-03	6.1500	7.4000	6.1500	7.4000	+26.065%	14	1,670	+57.297%
2026-02-02	5.7000	5.8800	5.3500	5.8700	+4.078%	596	1,658	+98.296%
2026-01-30	5.3500	5.6400	5.3500	5.6400	+8.253%	59	1,497	+106.383%
2026-01-29	5.2100	5.2100	5.2100	5.2100	+5.680%	1	1,450	+123.417%
2026-01-27	4.6800	5.0500	4.6800	4.9300	+19.660%	199	1,450	+136.105%
2026-01-26	3.9000	4.1200	3.9000	4.1200	-4.630%	21	1,452	+182.524%
2026-01-20	4.3200	4.3200	4.3200	4.3200	+6.143%	1	1,431	+169.444%
2026-01-16	3.9500	4.0700	3.9500	4.0700	+5.990%	2	1,430	+185.995%
2026-01-15	3.8400	3.8400	3.8400	3.8400	-0.775%	1	1,430	+203.125%
2026-01-14	3.8700	3.8700	3.8700	3.8700	+4.595%	1	1,429	+200.775%
2026-01-12	3.7000	3.7000	3.7000	3.7000	-3.141%	3	1,428	+214.595%
2026-01-09	3.8800	3.8800	3.8200	3.8200	+9.143%	7	1,428	+204.712%
2026-01-07	3.5000	3.5000	3.5000	3.5000	+7.692%	1	1,425	+232.571%
2026-01-06	3.5000	3.5000	3.2500	3.2500	+4.839%	3	1,425	+258.154%
2026-01-05	3.3000	3.3000	3.1000	3.1000	-8.824%	13	1,428	+275.484%
2026-01-02	3.9600	3.9600	3.4000	3.4000	-8.108%	3	1,428	+242.353%
2025-12-31	3.7000	3.7000	3.7000	3.7000	-3.394%	2	1,426	+214.595%
2025-12-29	3.7600	3.8300	3.7600	3.8300	-11.954%	2	1,426	+203.916%
2025-12-18	4.3500	4.3500	4.3500	4.3500	-5.640%	10	1,424	+167.586%
2025-12-16	4.6100	4.6100	4.6100	4.6100	+4.773%	2	1,433	+152.495%
2025-12-11	4.3600	4.4000	4.0500	4.4000	+17.021%	4	1,433	+164.545%
2025-12-08	3.7600	3.7600	3.7600	3.7600	+1.897%	1	1,431	+209.574%
2025-12-05	3.8500	3.8500	3.6900	3.6900	-2.895%	21	1,430	+215.447%
2025-12-02	3.8000	3.8000	3.8000	3.8000	-4.282%	4	1,439	+206.316%
2025-11-26	4.1000	4.1000	3.9700	3.9700	-4.337%	101	1,421	+193.199%
2025-11-25	4.1500	4.1500	4.1500	4.1500	0.000%	1	1,421	+180.482%
2025-11-24	4.2000	4.2000	4.1500	4.1500	+3.750%	132	1,421	+180.482%
2025-11-21	4.7500	4.7500	4.0000	4.0000	+2.302%	6	1,290	+191.000%
2025-11-20	3.9100	3.9100	3.9100	3.9100	-3.457%	5	1,284	+197.698%
2025-11-18	3.9500	4.0500	3.9500	4.0500	+5.195%	93	1,284	+187.407%
2025-11-17	3.8500	3.9500	3.8500	3.8500	+4.054%	56	1,200	+202.338%
2025-11-14	3.5500	3.7000	3.4500	3.7000	+8.824%	180	1,178	+214.595%
2025-11-13	3.4000	3.4000	3.4000	3.4000	+6.250%	10	1,053	+242.353%
2025-11-12	3.2000	3.2000	3.2000	3.2000	-4.478%	1	1,055	+263.750%
2025-11-11	3.3500	3.3500	3.3500	3.3500	-6.944%	2	1,055	+247.463%
2025-11-07	3.6000	3.6000	3.6000	3.6000	+20.000%	1	1,055	+223.333%
2025-11-04	2.6300	3.0000	2.6300	3.0000	+16.279%	11	1,055	+288.000%
2025-10-28	2.4000	2.5800	2.4000	2.5800	+28.358%	64	1,066	+351.163%
2025-10-27	2.0100	2.0100	2.0100	2.0100	-28.975%	1	1,105	+479.104%
2025-10-24	2.1100	2.8300	2.1100	2.8300	+15.041%	93	1,105	+311.307%
2025-10-13	2.4100	2.4600	2.4100	2.4600	+13.889%	2	1,074	+373.171%
2025-10-08	2.1200	2.1600	2.1200	2.1600	0.000%	7	1,073	+438.889%
2025-10-07	2.1200	2.2000	2.1200	2.1600	-14.625%	181	1,071	+438.889%
2025-10-02	2.6900	2.6900	2.5300	2.5300	-6.296%	2	1,082	+360.079%
2025-10-01	2.6900	2.7000	2.6900	2.7000	+1.504%	40	1,083	+331.111%
2025-09-30	2.6600	2.6600	2.6600	2.6600	0.000%	1	1,123	+337.594%
2025-09-29	2.6600	2.6900	2.6600	2.6600	-14.194%	180	1,122	+337.594%
2025-09-24	3.0500	3.1500	3.0500	3.1000	-3.125%	22	1,057	+275.484%
2025-09-23	3.3000	3.3000	3.2000	3.2000	-11.111%	4	1,062	+263.750%
2025-09-19	3.6000	3.6000	3.6000	3.6000	+5.882%	2	1,062	+223.333%
2025-09-18	3.4000	3.4000	3.4000	3.4000	+6.250%	10	1,060	+242.353%
2025-09-17	3.2000	3.2000	3.2000	3.2000	+3.896%	10	1,050	+263.750%
2025-09-15	3.0800	3.0800	3.0800	3.0800	+8.070%	1	1,050	+277.922%
2025-09-11	2.8500	2.8500	2.8500	2.8500	-4.040%	1	1,050	+308.421%
2025-09-10	2.7200	3.0000	2.6300	2.9700	+48.500%	1,014	1,049	+291.919%
2025-09-08	2.0000	2.0000	2.0000	2.0000	+7.527%	1	313	+482.000%
2025-09-02	1.8600	1.8600	1.8600	1.8600	+10.714%	1	313	+525.806%
2025-08-28	1.7200	1.7500	0.0400	1.6800	-8.197%	305	312	+592.857%
2025-08-26	1.8300	1.8300	1.8300	1.8300	-2.660%	3	12	+536.066%
2025-08-22	1.8800	1.8800	1.8800	1.8800	-10.476%	10	12	+519.149%
2025-08-20	2.1000	2.1000	2.1000	2.1000	+6.061%	1	4	+454.286%
2025-08-19	1.9300	1.9800	1.9300	1.9800	+10.615%	2	5	+487.879%
2025-08-18	1.7900	1.7900	1.7900	1.7900	-14.354%	3	5	+550.279%
2025-08-15	2.1000	2.1000	2.0900	2.0900	-10.684%	2	2	+456.938%
2025-08-14	2.3400	2.3400	2.3400	2.3400	+22.513%	1	3	+397.436%
2025-08-13	1.9100	1.9100	1.9100	1.9100	-6.373%	1	3	+509.424%
2025-08-12	2.0400	2.0400	2.0400	2.0400	+13.966%	1	2	+470.588%
2025-08-11	1.7900	1.7900	1.7900	1.7900	0.000%	1	1	+550.279%