Dark

TTD20260918P35
TTD Sep 18 2026 35.00 Put (TTD260918P00035000)
option OPRA

EOD

Aug 5, 2026

15.93-3.396%(-0.56)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	15.4500	15.9300	15.4500	15.9300	-3.396%	16	351	0.000%
2026-07-17	16.4900	16.4900	16.4900	16.4900	+2.741%	1	711	-3.396%
2026-07-15	15.9000	16.0500	15.9000	16.0500	+0.627%	9	711	-0.748%
2026-07-14	15.9500	15.9500	15.9500	15.9500	+7.047%	9	704	-0.125%
2026-07-13	14.9000	14.9000	14.9000	14.9000	-0.600%	1	695	+6.913%
2026-07-10	15.0400	15.0400	14.9900	14.9900	-4.522%	2	695	+6.271%
2026-07-07	15.7000	15.7000	15.7000	15.7000	-8.508%	21	696	+1.465%
2026-06-30	17.1600	17.1600	17.1600	17.1600	+4.954%	12	717	-7.168%
2026-06-29	15.8500	16.3500	15.8500	16.3500	-3.197%	145	717	-2.569%
2026-06-18	17.0500	17.0500	16.8900	16.8900	+0.536%	8	908	-5.684%
2026-06-17	16.4700	16.8000	16.1500	16.8000	+4.348%	5	908	-5.179%
2026-06-16	16.3000	16.3000	16.1000	16.1000	-3.766%	4	908	-1.056%
2026-06-11	16.3300	16.7300	16.3100	16.7300	+7.106%	4	908	-4.782%
2026-06-09	15.6200	15.6200	15.6200	15.6200	-0.825%	2	912	+1.985%
2026-06-08	15.7500	15.7500	15.7500	15.7500	+5.351%	21	912	+1.143%
2026-06-03	14.9500	14.9500	14.9500	14.9500	+12.406%	2	891	+6.555%
2026-06-01	13.3000	13.3000	13.3000	13.3000	-3.202%	30	891	+19.774%
2026-05-29	13.7400	13.7400	13.7400	13.7400	+6.512%	20	921	+15.939%
2026-05-27	12.9000	12.9000	12.9000	12.9000	-2.642%	21	941	+23.488%
2026-05-22	13.2500	13.2500	13.2500	13.2500	-9.247%	1	962	+20.226%
2026-05-21	14.6000	14.6000	14.6000	14.6000	-1.351%	1	963	+9.110%
2026-05-20	14.8000	14.8000	14.8000	14.8000	-2.310%	4	963	+7.635%
2026-05-14	15.1500	15.1500	15.1500	15.1500	+1.000%	21	964	+5.149%
2026-05-13	15.0000	15.0000	15.0000	15.0000	+5.708%	1	944	+6.200%
2026-05-12	14.0000	14.1900	14.0000	14.1900	+13.976%	3	944	+12.262%
2026-05-05	12.4500	12.4500	12.4500	12.4500	+3.577%	1	944	+27.952%
2026-05-04	11.7900	12.0200	11.7900	12.0200	-1.233%	4	944	+32.529%
2026-04-29	12.3500	12.3500	12.1700	12.1700	-6.096%	6	947	+30.896%
2026-04-28	12.9600	12.9600	12.9600	12.9600	+0.935%	1	947	+22.917%
2026-04-24	12.8000	12.8400	12.8000	12.8400	-3.820%	2	946	+24.065%
2026-04-23	13.3500	13.3500	13.3500	13.3500	+2.851%	1	946	+19.326%
2026-04-22	12.9000	12.9800	12.9000	12.9800	+0.620%	2	946	+22.727%
2026-04-20	12.9000	12.9000	12.9000	12.9000	-0.540%	2	948	+23.488%
2026-04-16	12.9700	12.9700	12.9700	12.9700	-4.982%	1	946	+22.822%
2026-04-15	13.6500	13.6500	13.6500	13.6500	-8.081%	1	946	+16.703%
2026-04-13	14.8500	14.8500	14.8500	14.8500	-1.980%	1	945	+7.273%
2026-04-10	15.1500	15.1500	15.1500	15.1500	-1.559%	1	946	+5.149%
2026-04-09	15.3900	15.3900	15.3900	15.3900	+1.250%	4	946	+3.509%
2026-04-08	15.2000	15.2000	15.2000	15.2000	+0.330%	1	942	+4.803%
2026-04-07	15.1500	15.1500	15.1500	15.1500	+11.152%	4	943	+5.149%
2026-04-06	13.7000	13.7000	13.6300	13.6300	-2.013%	4	943	+16.875%
2026-04-01	13.9100	13.9100	13.9100	13.9100	+6.590%	4	943	+14.522%
2026-03-31	13.0500	13.0500	13.0500	13.0500	-7.051%	30	943	+22.069%
2026-03-30	13.9800	14.0400	13.9800	14.0400	-0.213%	10	943	+13.462%
2026-03-26	14.0000	14.1800	14.0000	14.0700	+8.231%	15	943	+13.220%
2026-03-25	13.0000	13.0000	13.0000	13.0000	-5.797%	1	955	+22.538%
2026-03-24	12.8200	13.8500	12.8200	13.8000	+6.399%	13	955	+15.435%
2026-03-19	13.0000	13.0000	12.9600	12.9700	+1.328%	14	965	+22.822%
2026-03-18	12.2000	12.8000	12.2000	12.8000	+11.304%	7	970	+24.453%
2026-03-17	9.8500	11.5000	9.8500	11.5000	+4.545%	2	971	+38.522%
2026-03-13	11.0000	11.0000	11.0000	11.0000	+9.019%	1	972	+44.818%
2026-03-10	10.0000	10.0900	10.0000	10.0900	+3.170%	16	971	+57.879%
2026-03-09	9.7800	9.7800	9.7800	9.7800	+4.043%	5	967	+62.883%
2026-03-06	9.4000	9.4000	9.3500	9.4000	+3.070%	105	1,027	+69.468%
2026-03-05	8.6400	9.1200	7.8000	9.1200	-20.210%	17	1,049	+74.671%
2026-03-04	11.4300	11.4300	11.4300	11.4300	-11.051%	1	1,053	+39.370%
2026-03-02	12.8500	12.8500	12.8500	12.8500	-2.652%	1	1,054	+23.969%
2026-02-27	13.2000	13.2000	13.2000	13.2000	+4.183%	1	1,054	+20.682%
2026-02-26	12.4500	12.6700	12.4500	12.6700	+6.025%	2	1,053	+25.730%
2026-02-25	11.9500	11.9500	11.9500	11.9500	-4.247%	3	1,054	+33.305%
2026-02-24	12.7600	12.7600	12.4500	12.4800	+3.741%	12	1,054	+27.644%
2026-02-19	12.0300	12.0300	12.0300	12.0300	0.000%	1	1,044	+32.419%
2026-02-18	12.0300	12.0300	12.0300	12.0300	+3.262%	10	1,043	+32.419%
2026-02-13	11.7000	11.7000	11.6500	11.6500	+10.741%	2	1,034	+36.738%
2026-02-10	10.5200	10.5200	10.5200	10.5200	-8.918%	2	1,034	+51.426%
2026-02-05	10.9000	11.5500	10.9000	11.5500	+7.342%	11	1,035	+37.922%
2026-02-04	11.0600	11.0600	10.7600	10.7600	-1.284%	43	1,045	+48.048%
2026-02-03	9.9500	10.9000	9.8700	10.9000	+25.000%	8	1,081	+46.147%
2026-02-02	8.7200	8.7200	8.7200	8.7200	+4.182%	1	1,075	+82.683%
2026-01-29	8.4000	8.4000	8.1000	8.3700	+5.949%	4	1,076	+90.323%
2026-01-27	8.0000	8.0000	7.8900	7.9000	+16.176%	36	1,073	+101.646%
2026-01-26	6.7500	6.8500	6.6500	6.8000	+9.325%	5	1,099	+134.265%
2026-01-23	6.2200	6.2200	6.2200	6.2200	0.000%	4	1,097	+156.109%
2026-01-22	6.2200	6.2200	6.2200	6.2200	-9.329%	1	1,101	+156.109%
2026-01-21	6.8600	6.8600	6.8600	6.8600	-1.860%	5	1,101	+132.216%
2026-01-20	6.8000	6.9900	6.8000	6.9900	+9.219%	10	1,101	+127.897%
2026-01-16	6.2700	6.4500	6.2700	6.4000	+3.226%	13	1,088	+148.906%
2026-01-15	6.2000	6.2000	6.2000	6.2000	-3.125%	1	1,088	+156.935%
2026-01-14	6.4000	6.4000	6.4000	6.4000	+4.065%	30	1,088	+148.906%
2026-01-13	6.2500	6.2800	6.1000	6.1500	+0.820%	49	1,103	+159.024%
2026-01-12	6.1000	6.1000	6.1000	6.1000	+1.667%	1	1,077	+161.148%
2026-01-09	7.1000	7.1000	6.0000	6.0000	-1.639%	5	1,076	+165.500%
2026-01-08	5.7500	6.1000	5.7500	6.1000	+11.517%	55	1,073	+161.148%
2026-01-05	5.3000	5.4700	5.2500	5.4700	-8.833%	205	844	+191.225%
2026-01-02	6.1000	6.1000	6.0000	6.0000	+1.695%	4	844	+165.500%
2025-12-30	6.0000	6.0000	5.9000	5.9000	-10.470%	7	843	+170.000%
2025-12-22	6.5900	6.5900	6.5900	6.5900	-8.472%	10	836	+141.730%
2025-12-16	7.2000	7.2000	7.2000	7.2000	-0.139%	27	836	+121.250%
2025-12-15	7.1000	7.2100	6.8500	7.2100	+3.000%	39	834	+120.943%
2025-12-12	6.9100	7.0000	6.9100	7.0000	+2.639%	28	823	+127.571%
2025-12-11	6.5800	6.8200	6.5800	6.8200	+16.581%	46	821	+133.578%
2025-12-08	5.8800	5.8800	5.8500	5.8500	-1.515%	2	844	+172.308%
2025-12-05	5.6900	5.9400	5.6900	5.9400	-3.571%	21	843	+168.182%
2025-12-04	6.2200	6.2200	6.1600	6.1600	+1.818%	4	822	+158.604%
2025-12-03	6.0500	6.0500	6.0500	6.0500	+1.681%	13	818	+163.306%
2025-12-02	5.9800	5.9800	5.9500	5.9500	-3.409%	6	807	+167.731%
2025-11-28	6.1600	6.1600	6.1600	6.1600	-4.496%	1	810	+158.604%
2025-11-25	6.4500	6.4500	6.4200	6.4500	0.000%	204	810	+146.977%
2025-11-24	6.3500	6.4500	6.3500	6.4500	+4.032%	2	626	+146.977%
2025-11-20	6.2000	6.2000	6.2000	6.2000	+0.324%	5	625	+156.935%
2025-11-19	6.1500	6.1800	6.1500	6.1800	+1.311%	40	620	+157.767%
2025-11-17	6.1500	6.1500	6.1000	6.1000	+8.541%	7	639	+161.148%
2025-11-14	5.4500	5.6200	5.4500	5.6200	+4.655%	22	640	+183.452%
2025-11-11	5.3700	5.3700	5.3700	5.3700	-3.936%	1	618	+196.648%
2025-11-07	5.0600	5.7000	4.9400	5.5900	+50.674%	84	618	+184.973%
2025-10-28	3.7100	3.7100	3.7100	3.7100	+0.270%	1	536	+329.380%
2025-10-27	3.7000	3.7000	3.7000	3.7000	+5.114%	1	538	+330.541%
2025-10-24	3.5200	3.5200	3.5200	3.5200	+0.285%	1	538	+352.557%
2025-10-21	3.5100	3.5100	3.5100	3.5100	-12.030%	1	539	+353.846%
2025-10-15	4.0600	4.0600	3.9900	3.9900	-2.683%	2	539	+299.248%
2025-10-14	4.1000	4.1000	4.1000	4.1000	+1.235%	2	540	+288.537%
2025-10-13	3.8500	4.0500	3.8500	4.0500	+6.579%	3	540	+293.333%
2025-10-10	3.9500	3.9500	3.8000	3.8000	+8.262%	4	542	+319.211%
2025-10-09	3.5700	3.5700	3.5100	3.5100	+6.364%	2	540	+353.846%
2025-10-07	3.3000	3.3000	3.3000	3.3000	-9.589%	1	539	+382.727%
2025-10-06	3.9500	3.9500	3.6500	3.6500	-8.750%	11	540	+336.438%
2025-10-03	4.0500	4.0500	4.0000	4.0000	-2.439%	3	544	+298.250%
2025-10-02	4.1000	4.1000	4.1000	4.1000	0.000%	1	547	+288.537%
2025-09-29	4.2700	4.2700	4.1000	4.1000	-11.828%	6	547	+288.537%
2025-09-26	4.8000	4.8000	4.6500	4.6500	-4.124%	63	547	+242.581%
2025-09-25	4.8500	4.8500	4.8500	4.8500	-1.020%	5	540	+228.454%
2025-09-24	4.9000	4.9000	4.9000	4.9000	-2.000%	5	544	+225.102%
2025-09-23	5.1900	5.1900	4.8700	5.0000	-9.091%	4	539	+218.600%
2025-09-22	5.5100	5.5100	5.1000	5.5000	-0.901%	29	537	+189.636%
2025-09-19	5.5500	5.5500	5.5500	5.5500	+3.545%	1	513	+187.027%
2025-09-18	5.2500	5.3600	5.2500	5.3600	+4.078%	12	512	+197.201%
2025-09-17	5.1500	5.1500	5.1500	5.1500	+1.980%	2	506	+209.320%
2025-09-16	5.2500	5.2500	4.6000	5.0500	+3.061%	22	506	+215.446%
2025-09-15	4.8900	4.9000	4.8500	4.9000	-2.000%	11	492	+225.102%
2025-09-12	4.6500	5.0000	4.6500	5.0000	+3.093%	67	491	+218.600%
2025-09-11	4.4700	4.8500	4.2700	4.8500	+2.105%	104	427	+228.454%
2025-09-10	3.5300	4.7500	3.5300	4.7500	+65.505%	14	425	+235.368%
2025-08-29	2.8700	2.8700	2.8700	2.8700	+0.702%	4	424	+455.052%
2025-08-28	2.8500	2.8500	2.8500	2.8500	-11.491%	1	424	+458.947%
2025-08-26	3.2200	3.2200	3.2200	3.2200	+3.871%	1	425	+394.720%
2025-08-22	3.1000	3.1000	3.1000	3.1000	-3.125%	10	425	+413.871%
2025-08-19	3.0400	3.2000	3.0400	3.2000	+8.844%	22	415	+397.813%
2025-08-18	3.2700	3.2700	2.9400	2.9400	-13.529%	105	435	+441.837%
2025-08-15	3.4000	3.4000	3.4000	3.4000	-8.847%	1	430	+368.529%
2025-08-14	3.1500	3.7500	3.1500	3.7300	+13.030%	143	430	+327.078%
2025-08-13	3.3000	3.3000	3.3000	3.3000	+3.448%	10	379	+382.727%
2025-08-12	3.3000	3.3000	3.1300	3.1900	-4.204%	167	379	+399.373%
2025-08-11	3.3000	3.3600	2.9500	3.3300	+2.462%	350	356	+378.378%
2025-08-08	3.4000	3.4100	2.7300	3.2500	+228.283%	90	93	+390.154%
2025-07-31	1.0700	1.0700	0.9800	0.9900	+4.211%	27	34	+1,509.091%
2025-07-28	0.9900	0.9900	0.9500	0.9500	-26.923%	18	30	+1,576.842%
2025-07-17	1.3000	1.3000	1.3000	1.3000	-33.333%	8	30	+1,125.385%
2025-07-02	2.0000	2.0000	1.9500	1.9500	-25.573%	2	22	+716.923%
2025-06-26	2.6200	2.6200	2.6200	2.6200	+15.419%	20	21	+508.015%
2025-06-24	2.2700	2.2700	2.2700	2.2700	0.000%	1	1	+601.762%