Dark

TTD20260918P37.5
TTD Sep 18 2026 37.50 Put (TTD260918P00037500)
option OPRA

EOD

Aug 5, 2026

18.68-1.891%(-0.36)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	18.5500	18.6800	18.5500	18.6800	-1.891%	2	21	0.000%
2026-07-17	19.0400	19.0400	19.0400	19.0400	-5.368%	1	106	-1.891%
2026-06-25	20.1200	20.1200	20.1200	20.1200	-0.887%	7	105	-7.157%
2026-06-23	20.3000	20.3000	20.3000	20.3000	+5.455%	1	1,590	-7.980%
2026-06-22	19.2500	19.2500	19.2500	19.2500	+1.476%	20	1,591	-2.961%
2026-06-17	18.9800	18.9800	18.9700	18.9700	+1.770%	3	1,608	-1.529%
2026-06-15	18.3700	18.6400	18.1500	18.6400	-2.408%	21	1,608	+0.215%
2026-06-11	19.1900	19.1900	19.1000	19.1000	+4.658%	7	1,608	-2.199%
2026-06-09	18.2500	18.2500	18.2500	18.2500	+0.055%	1	1,615	+2.356%
2026-06-08	18.2400	18.2400	18.2400	18.2400	+3.754%	1	1,616	+2.412%
2026-06-05	17.5800	17.5800	17.5800	17.5800	+4.332%	3	1,616	+6.257%
2026-06-04	16.8500	16.8500	16.8500	16.8500	-1.520%	2	1,616	+10.861%
2026-06-03	17.1100	17.1100	17.1100	17.1100	+11.466%	1	1,618	+9.176%
2026-05-18	15.4300	15.4300	15.3500	15.3500	-9.225%	2	1,618	+21.694%
2026-05-15	16.9100	16.9100	16.9100	16.9100	+2.672%	3	1,618	+10.467%
2026-05-11	16.4700	16.4700	16.4700	16.4700	+15.741%	5	1,615	+13.418%
2026-05-06	14.2300	14.2300	14.2300	14.2300	+0.423%	10	1,610	+31.272%
2026-05-01	14.1600	14.1700	14.1600	14.1700	-6.776%	2	1,618	+31.828%
2026-04-28	15.2000	15.2000	15.2000	15.2000	-6.748%	1	1,618	+22.895%
2026-04-15	16.3000	16.3000	16.3000	16.3000	-2.687%	5	1,617	+14.601%
2026-04-14	16.7000	16.7900	16.7000	16.7500	-4.721%	4	1,622	+11.522%
2026-04-10	17.2500	17.5800	17.2500	17.5800	+13.200%	22	1,622	+6.257%
2026-03-31	15.4600	15.5900	15.4600	15.5300	-2.327%	12	1,620	+20.283%
2026-03-30	15.9000	15.9000	15.9000	15.9000	-2.334%	1	1,630	+17.484%
2026-03-26	16.2800	16.2800	16.2800	16.2800	+2.713%	10	1,631	+14.742%
2026-03-25	15.8500	15.8500	15.8500	15.8500	+6.662%	1	1,641	+17.855%
2026-03-18	14.7500	14.8600	14.7500	14.8600	+8.073%	6	1,642	+25.707%
2026-03-17	13.7000	13.7500	13.7000	13.7500	+13.449%	25	1,638	+35.855%
2026-03-16	12.1200	12.1200	12.1200	12.1200	-0.656%	1	1,663	+54.125%
2026-03-13	12.2000	12.2000	12.2000	12.2000	-1.054%	1	1,664	+53.115%
2026-03-11	12.3300	12.3300	12.3300	12.3300	+1.481%	1	1,663	+51.500%
2026-03-10	12.1500	12.1500	12.1500	12.1500	+3.935%	1	1,664	+53.745%
2026-03-09	11.6900	11.6900	11.6900	11.6900	+24.230%	1	1,665	+59.795%
2026-03-05	9.2300	9.4100	9.2200	9.4100	-31.812%	11	1,666	+98.512%
2026-03-03	14.9200	14.9200	13.7700	13.8000	-5.220%	15	1,655	+35.362%
2026-03-02	14.5600	14.5600	14.5600	14.5600	-1.622%	3	1,657	+28.297%
2026-02-26	15.0400	15.0400	14.5500	14.8000	+6.475%	59	1,660	+26.216%
2026-02-25	13.9000	13.9000	13.9000	13.9000	-2.797%	21	1,580	+34.388%
2026-02-24	14.3000	14.3000	14.3000	14.3000	+0.704%	15	1,580	+30.629%
2026-02-23	14.2000	14.2000	14.2000	14.2000	+0.996%	15	1,595	+31.549%
2026-02-19	14.0600	14.0600	14.0600	14.0600	+0.071%	1	1,610	+32.859%
2026-02-17	14.0500	14.0500	14.0500	14.0500	+4.694%	6	1,609	+32.954%
2026-02-13	13.4200	13.4200	13.4200	13.4200	+7.446%	2	1,607	+39.195%
2026-02-11	12.6000	12.6000	12.4900	12.4900	+3.309%	24	1,607	+49.560%
2026-02-10	12.4000	12.4000	12.0500	12.0900	-5.841%	57	1,606	+54.508%
2026-02-09	12.8400	12.8400	12.8400	12.8400	-2.727%	15	1,630	+45.483%
2026-02-06	13.2000	13.2000	13.2000	13.2000	+1.773%	1	1,630	+41.515%
2026-02-04	12.9700	12.9700	12.9700	12.9700	+1.170%	1	1,629	+44.025%
2026-02-03	11.8000	12.8200	11.8000	12.8200	+23.507%	25	1,630	+45.710%
2026-02-02	10.2300	10.3800	10.2300	10.3800	0.000%	2	1,605	+79.961%
2026-01-30	10.3800	10.3800	10.3800	10.3800	-0.479%	5	1,604	+79.961%
2026-01-29	10.4300	10.4300	10.4300	10.4300	+10.957%	1	1,599	+79.099%
2026-01-27	9.5000	9.5000	9.4000	9.4000	+8.295%	6	1,599	+98.723%
2026-01-26	8.6800	8.6800	8.6800	8.6800	+14.211%	5	1,594	+115.207%
2026-01-22	7.6000	7.6000	7.6000	7.6000	-10.483%	1	1,594	+145.789%
2026-01-20	8.4900	8.4900	8.4900	8.4900	+8.153%	10	1,594	+120.024%
2026-01-16	7.8000	7.9000	7.8000	7.8500	+3.289%	6	1,593	+137.962%
2026-01-13	7.6500	7.6500	7.6000	7.6000	+4.110%	75	1,593	+145.789%
2026-01-09	7.5000	7.5000	7.3000	7.3000	-1.218%	143	1,518	+155.890%
2026-01-08	6.9900	7.3900	6.9900	7.3900	+8.517%	3	1,375	+152.774%
2026-01-07	6.8100	6.8100	6.8100	6.8100	+5.745%	5	1,375	+174.302%
2026-01-06	6.4000	6.4400	6.3300	6.4400	-4.309%	5	1,370	+190.062%
2026-01-05	7.2000	7.2000	6.7000	6.7300	-7.808%	16	1,370	+177.563%
2026-01-02	7.7000	7.7000	7.3000	7.3000	+0.690%	1,060	1,370	+155.890%
2025-12-31	7.3000	7.3500	7.2500	7.2500	0.000%	83	310	+157.655%
2025-12-30	7.2500	7.2500	7.2500	7.2500	-2.291%	2	310	+157.655%
2025-12-29	7.4200	7.4200	7.4200	7.4200	-5.478%	1	310	+151.752%
2025-12-24	7.8500	7.8500	7.8500	7.8500	-0.884%	1	310	+137.962%
2025-12-23	7.9200	7.9200	7.9200	7.9200	-1.124%	2	310	+135.859%
2025-12-22	8.0100	8.0100	8.0100	8.0100	-3.378%	3	310	+133.208%
2025-12-17	8.2000	8.2900	7.9900	8.2900	-3.605%	17	307	+125.332%
2025-12-15	8.6000	8.6000	8.5500	8.6000	+4.878%	34	306	+117.209%
2025-12-11	8.2000	8.2000	8.2000	8.2000	+15.983%	10	328	+127.805%
2025-12-09	7.0700	7.0700	7.0700	7.0700	-8.301%	6	328	+164.215%
2025-11-26	7.7100	7.7100	7.7100	7.7100	+0.784%	10	323	+142.283%
2025-11-24	7.7000	7.7000	7.6500	7.6500	+0.658%	82	323	+144.183%
2025-11-21	7.6000	7.6000	7.6000	7.6000	+1.333%	1	339	+145.789%
2025-11-17	7.3900	7.5000	7.3900	7.5000	+11.940%	3	338	+149.067%
2025-11-14	6.7500	6.7500	6.6500	6.7000	+4.688%	24	337	+178.806%
2025-11-13	6.4000	6.4000	6.4000	6.4000	+1.587%	10	347	+191.875%
2025-11-12	6.3000	6.3000	6.3000	6.3000	-1.563%	10	337	+196.508%
2025-11-07	6.4000	6.4000	6.4000	6.4000	+23.791%	1	327	+191.875%
2025-10-30	5.1700	5.1700	5.1700	5.1700	+1.972%	2	326	+261.315%
2025-10-29	4.9300	5.0700	4.8700	5.0700	+13.423%	100	326	+268.442%
2025-10-28	4.4700	4.4700	4.4700	4.4700	+4.196%	3	415	+317.897%
2025-10-24	4.3000	4.3000	4.2900	4.2900	-4.667%	42	418	+335.431%
2025-10-21	4.5000	4.5000	4.5000	4.5000	-13.793%	1	417	+315.111%
2025-10-17	5.2200	5.2200	5.2200	5.2200	+1.359%	2	416	+257.854%
2025-10-16	5.1000	5.2000	5.1000	5.1500	+7.292%	66	414	+262.718%
2025-10-13	4.8000	4.8000	4.8000	4.8000	+8.108%	2	378	+289.167%
2025-10-09	4.4800	4.4800	4.4400	4.4400	+4.225%	52	380	+320.721%
2025-10-08	4.2500	4.2600	4.1900	4.2600	-13.939%	100	347	+338.498%
2025-10-02	5.1500	5.1500	4.9500	4.9500	-7.477%	3	308	+277.374%
2025-09-29	5.3500	5.3500	5.3500	5.3500	-6.140%	10	311	+249.159%
2025-09-26	5.7000	5.7000	5.7000	5.7000	-2.564%	1	318	+227.719%
2025-09-25	6.1000	6.1000	5.8500	5.8500	-0.847%	57	317	+219.316%
2025-09-24	5.9000	5.9000	5.9000	5.9000	-2.479%	15	290	+216.610%
2025-09-23	6.0500	6.0500	6.0500	6.0500	-11.679%	2	280	+208.760%
2025-09-19	6.8500	6.8500	6.8500	6.8500	+5.385%	1	280	+172.701%
2025-09-18	6.4300	6.5000	6.4000	6.5000	+4.000%	26	280	+187.385%
2025-09-17	6.2500	6.2500	6.2500	6.2500	+1.626%	1	254	+198.880%
2025-09-16	6.1500	6.1500	6.1500	6.1500	+4.237%	1	254	+203.740%
2025-09-12	5.7000	5.9000	5.7000	5.9000	+3.147%	4	253	+216.610%
2025-09-10	4.8500	5.7800	4.5000	5.7200	+39.512%	9	251	+226.573%
2025-09-08	4.1000	4.1000	4.1000	4.1000	+5.128%	1	247	+355.610%
2025-08-22	3.9000	3.9000	3.9000	3.9000	-6.024%	3	246	+378.974%
2025-08-15	4.1900	4.1900	4.1500	4.1500	-8.991%	2	246	+350.120%
2025-08-14	4.6000	4.6300	4.5600	4.5600	+16.923%	7	248	+309.649%
2025-08-11	3.7900	3.9000	3.7000	3.9000	-2.500%	34	244	+378.974%
2025-08-08	4.0000	4.1300	4.0000	4.0000	+99.005%	18	210	+367.000%
2025-07-10	2.0100	2.0100	2.0100	2.0100	-10.268%	1	192	+829.353%
2025-07-03	2.2400	2.2400	2.2400	2.2400	-9.677%	1	193	+733.929%
2025-07-02	2.4800	2.4800	2.4800	2.4800	-2.745%	1	193	+653.226%
2025-06-30	2.5500	2.5500	2.5500	2.5500	-2.299%	185	194	+632.549%
2025-06-11	2.6100	2.6100	2.6100	2.6100	+1.556%	1	11	+615.709%
2025-06-06	2.5700	2.5700	2.5700	2.5700	+1.581%	20	11	+626.848%
2025-06-04	2.5300	2.5300	2.5300	2.5300	+2.429%	1	2	+638.340%
2025-05-28	2.4700	2.4700	2.4700	2.4700	0.000%	2	2	+656.275%