Dark

TTD20260918P32.5
TTD Sep 18 2026 32.50 Put (TTD260918P00032500)
option OPRA

EOD

Aug 3, 2026

14.00+4.012%(+0.54)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	13.8200	14.0000	13.8200	14.0000	+4.012%	2	1,454	0.000%
2026-07-29	13.4600	13.4600	13.4600	13.4600	+2.280%	5	1,454	+4.012%
2026-07-15	13.1600	13.1600	13.1600	13.1600	+5.364%	1	1,456	+6.383%
2026-07-13	12.4900	12.4900	12.4900	12.4900	-1.654%	1	1,456	+12.090%
2026-07-10	12.5500	12.7000	12.5500	12.7000	-6.618%	9	1,455	+10.236%
2026-07-08	13.6000	13.6000	13.6000	13.6000	+0.965%	3	1,463	+2.941%
2026-07-02	13.4700	13.4700	13.4700	13.4700	-10.498%	1	1,464	+3.935%
2026-06-30	15.0500	15.0500	15.0500	15.0500	-1.117%	1	1,464	-6.977%
2026-06-25	15.2200	15.2200	15.2200	15.2200	+5.475%	1	1,465	-8.016%
2026-06-24	14.4300	14.4300	14.4300	14.4300	-0.825%	1	1,466	-2.980%
2026-06-23	14.9500	14.9500	14.5500	14.5500	+3.632%	59	1,466	-3.780%
2026-06-11	14.0400	14.0400	14.0400	14.0400	+2.482%	2	1,415	-0.285%
2026-06-09	13.7000	13.7000	13.7000	13.7000	+1.859%	1	1,416	+2.190%
2026-06-08	13.4500	13.4500	13.4500	13.4500	+26.529%	1	1,415	+4.089%
2026-06-01	10.6300	10.6300	10.6300	10.6300	-5.929%	1	1,415	+31.703%
2026-05-29	11.3000	11.3000	11.3000	11.3000	+7.824%	1	1,414	+23.894%
2026-05-27	10.4800	10.4800	10.4800	10.4800	-3.676%	1	1,414	+33.588%
2026-05-26	11.0200	11.0200	10.8800	10.8800	-3.289%	17	1,414	+28.676%
2026-05-22	11.2500	11.2500	11.2500	11.2500	-6.716%	1	1,414	+24.444%
2026-05-20	12.0600	12.0600	12.0600	12.0600	+9.140%	10	1,414	+16.086%
2026-05-18	11.0500	11.0500	11.0500	11.0500	-5.556%	1	1,416	+26.697%
2026-05-12	11.7000	11.7000	11.7000	11.7000	+4.745%	2	1,416	+19.658%
2026-05-08	11.7100	11.7100	10.9000	11.1700	+8.447%	35	1,414	+25.336%
2026-05-07	10.3100	10.3100	10.2000	10.3000	+2.488%	19	1,430	+35.922%
2026-05-06	10.0500	10.0500	10.0500	10.0500	+0.400%	1	1,428	+39.303%
2026-05-04	9.9900	10.0100	9.9900	10.0100	-10.864%	4	1,428	+39.860%
2026-04-23	11.0200	11.2700	11.0200	11.2300	+8.398%	30	1,431	+24.666%
2026-04-20	10.3600	10.3600	10.3600	10.3600	-10.843%	5	1,407	+35.135%
2026-04-15	11.6200	11.6200	11.6200	11.6200	-10.478%	3	1,402	+20.482%
2026-04-10	12.9800	12.9800	12.9800	12.9800	-3.134%	1	1,405	+7.858%
2026-04-09	13.4000	13.4000	13.4000	13.4000	+14.530%	6	1,405	+4.478%
2026-04-07	11.5000	12.0000	11.5000	11.7000	-0.171%	14	1,399	+19.658%
2026-04-02	11.7200	11.7200	11.7200	11.7200	-3.460%	4	1,393	+19.454%
2026-03-26	12.0800	12.1400	12.0800	12.1400	+1.167%	217	1,393	+15.321%
2026-03-25	12.0000	12.0000	12.0000	12.0000	+15.053%	1	1,408	+16.667%
2026-03-23	10.4300	10.4300	10.4300	10.4300	+31.195%	2	1,408	+34.228%
2026-03-17	7.8500	7.9500	7.8500	7.9500	-5.357%	8	1,409	+76.101%
2026-03-10	8.5500	8.5500	8.3500	8.4000	+9.091%	207	1,410	+66.667%
2026-03-06	7.8000	7.8000	7.6000	7.7000	+2.394%	180	1,326	+81.818%
2026-03-05	7.2300	7.5200	7.2300	7.5200	-28.176%	22	1,275	+86.170%
2026-02-26	10.8200	10.8300	10.4700	10.4700	+2.748%	8	1,281	+33.715%
2026-02-25	10.1900	10.1900	10.1900	10.1900	-2.019%	200	1,073	+37.390%
2026-02-24	10.4000	10.4000	10.4000	10.4000	-3.256%	3	1,073	+34.615%
2026-02-23	10.6000	10.7500	10.6000	10.7500	+6.859%	2	1,073	+30.233%
2026-02-19	10.0600	10.0600	10.0600	10.0600	-0.789%	1	1,074	+39.165%
2026-02-17	10.1400	10.1400	10.1400	10.1400	+1.400%	1	1,073	+38.067%
2026-02-13	9.5700	10.0000	9.5700	10.0000	+9.529%	5	1,073	+40.000%
2026-02-12	9.1300	9.1300	9.1300	9.1300	+1.444%	1	1,073	+53.341%
2026-02-11	9.0000	9.0000	9.0000	9.0000	+5.882%	5	1,073	+55.556%
2026-02-10	8.5000	8.5000	8.4000	8.5000	-6.388%	7	1,073	+64.706%
2026-02-04	9.3600	9.3600	9.0800	9.0800	-0.110%	4	1,076	+54.185%
2026-02-03	8.0600	9.1400	8.0600	9.0900	+31.358%	12	1,075	+54.015%
2026-02-02	6.9200	6.9200	6.9200	6.9200	-2.945%	10	1,072	+102.312%
2026-01-30	7.1300	7.1300	7.1300	7.1300	+6.418%	36	1,072	+96.353%
2026-01-29	6.7000	6.7000	6.7000	6.7000	+5.512%	1	1,108	+108.955%
2026-01-27	6.1000	6.3500	6.1000	6.3500	+20.722%	256	1,107	+120.472%
2026-01-26	5.2600	5.2600	5.2600	5.2600	-3.486%	1	895	+166.160%
2026-01-21	5.4500	5.4500	5.4500	5.4500	-3.710%	35	895	+156.881%
2026-01-20	5.3900	5.6600	5.3900	5.6600	+15.041%	49	895	+147.350%
2026-01-15	4.9200	4.9200	4.9200	4.9200	+2.500%	1	929	+184.553%
2026-01-14	4.8000	4.8000	4.8000	4.8000	-1.437%	3	928	+191.667%
2026-01-13	4.8700	4.8700	4.8700	4.8700	+3.617%	6	925	+187.474%
2026-01-08	4.7000	4.7000	4.7000	4.7000	+4.444%	2	919	+197.872%
2026-01-07	4.5000	4.5000	4.5000	4.5000	+7.143%	1	919	+211.111%
2026-01-05	4.2000	4.2000	4.2000	4.2000	-12.500%	203	716	+233.333%
2025-12-30	4.8000	4.8000	4.8000	4.8000	-1.235%	2	716	+191.667%
2025-12-29	4.8000	4.8600	4.8000	4.8600	-2.410%	122	717	+188.066%
2025-12-24	4.9800	4.9800	4.9800	4.9800	-7.778%	2	596	+181.124%
2025-12-17	5.4000	5.4000	5.4000	5.4000	-5.429%	1	596	+159.259%
2025-12-15	5.7100	5.7100	5.7100	5.7100	+2.883%	1	596	+145.184%
2025-12-11	5.2900	5.5500	5.2900	5.5500	+14.433%	41	596	+152.252%
2025-12-09	4.8600	4.8600	4.8500	4.8500	+2.105%	50	584	+188.660%
2025-12-03	4.8500	4.8500	4.7500	4.7500	-3.061%	8	565	+194.737%
2025-12-01	4.9100	4.9200	4.9000	4.9000	-3.162%	195	565	+185.714%
2025-11-28	5.1000	5.1000	5.0600	5.0600	-3.802%	2	513	+176.680%
2025-11-25	5.2800	5.2800	5.2600	5.2600	-3.486%	5	513	+166.160%
2025-11-21	5.4500	5.4500	5.4500	5.4500	+10.101%	2	513	+156.881%
2025-11-18	5.0000	5.0000	4.9500	4.9500	+19.277%	76	513	+182.828%
2025-11-11	4.2000	4.2500	4.1500	4.1500	+1.716%	113	437	+237.349%
2025-11-07	4.0800	4.0800	4.0800	4.0800	+2.256%	1	329	+243.137%
2025-11-06	3.9900	3.9900	3.9900	3.9900	+33.000%	1	329	+250.877%
2025-10-20	3.1000	3.1500	3.0000	3.0000	-9.091%	304	333	+366.667%
2025-10-16	3.3000	3.3000	3.3000	3.3000	+15.789%	15	81	+324.242%
2025-10-09	2.8200	2.8500	2.8200	2.8500	+3.636%	3	66	+391.228%
2025-10-08	2.7500	2.7700	2.6900	2.7500	-0.722%	120	68	+409.091%
2025-10-07	2.7600	2.7700	2.7600	2.7700	-15.805%	120	152	+405.415%
2025-09-30	3.2900	3.2900	3.2900	3.2900	-12.963%	1	32	+325.532%
2025-09-26	3.7800	3.7800	3.7800	3.7800	-3.077%	2	32	+270.370%
2025-09-25	3.9000	3.9000	3.9000	3.9000	-1.266%	2	30	+258.974%
2025-09-24	3.9500	3.9500	3.9500	3.9500	-2.469%	6	32	+254.430%
2025-09-23	3.9500	4.0500	3.9500	4.0500	-6.032%	13	26	+245.679%
2025-09-18	4.3000	4.3100	4.3000	4.3100	+14.933%	11	28	+224.826%
2025-09-16	3.7500	3.7500	3.7500	3.7500	+15.385%	2	20	+273.333%
2025-09-10	2.5800	3.2500	2.5800	3.2500	+30.522%	16	18	+330.769%
2025-09-09	2.4900	2.4900	2.4900	2.4900	-8.456%	1	2	+462.249%
2025-08-15	2.7000	2.7200	2.7000	2.7200	-8.108%	2	2	+414.706%
2025-08-14	2.9600	2.9600	2.9600	2.9600	+11.278%	1	2	+372.973%
2025-08-12	2.6600	2.6600	2.6600	2.6600	0.000%	1	1	+426.316%