Dark

TTD20260918P40
TTD Sep 18 2026 40.00 Put (TTD260918P00040000)
option OPRA

EOD

Aug 5, 2026

20.71-5.000%(-1.09)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	20.7100	20.7100	20.7100	20.7100	-5.000%	10	103	0.000%
2026-07-30	21.8000	21.8000	21.8000	21.8000	-7.036%	100	113	-5.000%
2026-07-23	23.4500	23.4500	23.4500	23.4500	+8.314%	170	113	-11.684%
2026-07-17	21.2600	21.6500	21.2600	21.6500	+6.650%	90	113	-4.342%
2026-06-26	20.3000	20.3000	20.3000	20.3000	-9.375%	154	103	+2.020%
2026-06-25	22.4000	22.4000	22.4000	22.4000	+3.560%	245	103	-7.545%
2026-06-18	21.6300	21.6300	21.6300	21.6300	+2.028%	2	1,453	-4.253%
2026-06-17	21.5000	21.5000	21.2000	21.2000	+2.913%	10	1,453	-2.311%
2026-06-15	20.6000	20.6000	20.6000	20.6000	-0.483%	2	1,453	+0.534%
2026-06-12	20.7000	20.7000	20.7000	20.7000	-2.588%	5	1,453	+0.048%
2026-06-11	21.2500	21.2500	21.2500	21.2500	+2.508%	2	1,453	-2.541%
2026-06-10	20.1100	20.7300	20.1100	20.7300	+0.242%	6	1,455	-0.096%
2026-06-09	20.6800	20.6800	20.6800	20.6800	+0.048%	1	1,457	+0.145%
2026-06-08	20.6700	20.6700	20.6700	20.6700	+1.622%	1	1,457	+0.194%
2026-06-05	20.0300	20.3500	20.0300	20.3400	+6.103%	5	1,458	+1.819%
2026-06-04	19.1700	19.1700	19.1700	19.1700	+10.490%	1	1,458	+8.033%
2026-06-01	17.4000	17.4000	17.3500	17.3500	-6.267%	20	1,457	+19.366%
2026-05-29	18.5100	18.5100	18.5100	18.5100	+5.470%	1	1,442	+11.885%
2026-05-27	17.5500	17.5500	17.5500	17.5500	-2.174%	1	1,442	+18.006%
2026-05-22	17.9400	17.9400	17.9400	17.9400	-6.757%	2	1,442	+15.440%
2026-05-20	19.2400	19.2400	19.2400	19.2400	+4.452%	2	1,440	+7.640%
2026-05-19	17.5000	18.4200	17.5000	18.4200	+0.987%	2	1,441	+12.432%
2026-05-12	18.2400	18.2400	18.2400	18.2400	-3.492%	1	1,441	+13.542%
2026-05-11	18.9000	18.9000	18.9000	18.9000	+1.340%	1	1,441	+9.577%
2026-05-08	18.6500	18.6500	18.6500	18.6500	+10.617%	1	1,442	+11.046%
2026-05-05	16.9500	16.9500	16.8600	16.8600	-3.657%	2	1,442	+22.835%
2026-04-27	17.5000	17.5000	17.5000	17.5000	+1.922%	2	1,443	+18.343%
2026-04-24	17.1700	17.1700	17.1700	17.1700	-5.399%	1	1,445	+20.617%
2026-04-23	17.8500	18.1500	17.8500	18.1500	+4.611%	3	1,445	+14.105%
2026-04-22	17.3500	17.3500	17.3500	17.3500	+1.284%	1	1,446	+19.366%
2026-04-21	17.1300	17.1300	17.1300	17.1300	+2.452%	1	1,446	+20.899%
2026-04-20	16.7200	16.7200	16.7200	16.7200	-9.865%	1	1,445	+23.864%
2026-04-15	19.1500	19.1500	18.5500	18.5500	-2.368%	4	1,444	+11.644%
2026-04-14	19.0000	19.0000	19.0000	19.0000	-3.061%	1	1,446	+9.000%
2026-04-13	19.6000	19.6000	19.6000	19.6000	-0.860%	1	1,446	+5.663%
2026-04-10	19.7700	19.7700	19.7700	19.7700	+11.130%	20	1,445	+4.755%
2026-03-31	17.7900	17.7900	17.7900	17.7900	-3.210%	1	1,445	+16.414%
2026-03-30	18.7500	18.7500	18.2500	18.3800	-0.325%	17	1,445	+12.677%
2026-03-26	18.1600	18.4500	18.1600	18.4400	+1.878%	4	1,461	+12.310%
2026-03-25	18.1000	18.1000	18.1000	18.1000	-1.362%	1	1,459	+14.420%
2026-03-24	18.3500	18.3500	18.3500	18.3500	+7.625%	50	1,458	+12.861%
2026-03-20	16.8200	17.0500	16.8200	17.0500	-2.849%	3	1,508	+21.466%
2026-03-19	17.5500	17.5500	17.5500	17.5500	+5.405%	1	1,510	+18.006%
2026-03-18	16.6500	16.6500	16.6500	16.6500	+5.983%	1	1,511	+24.384%
2026-03-17	15.7100	15.7100	15.7100	15.7100	+11.182%	3	1,511	+31.827%
2026-03-10	14.0000	14.1300	14.0000	14.1300	+9.705%	2	1,509	+46.568%
2026-03-05	12.0500	13.0000	11.5100	12.8800	-18.994%	7	1,512	+60.792%
2026-03-04	15.9000	15.9000	15.9000	15.9000	-4.275%	6	1,510	+30.252%
2026-02-27	16.6100	16.6100	16.6100	16.6100	-8.736%	1	1,510	+24.684%
2026-02-26	19.1600	19.1600	18.2000	18.2000	+8.982%	22	1,509	+13.791%
2026-02-24	16.7000	16.7000	16.7000	16.7000	+15.172%	10	1,509	+24.012%
2026-02-11	14.6600	14.6600	14.5000	14.5000	+3.276%	22	1,509	+42.828%
2026-02-10	14.0000	14.0400	14.0000	14.0400	-5.263%	4	1,490	+47.507%
2026-02-09	14.8600	14.8600	14.8200	14.8200	-1.200%	6	1,486	+39.744%
2026-02-06	15.0000	15.0000	15.0000	15.0000	+1.833%	1	1,486	+38.067%
2026-02-05	14.7300	14.7300	14.7300	14.7300	-0.473%	3	1,487	+40.597%
2026-02-04	15.4900	15.4900	14.8000	14.8000	-1.726%	24	1,486	+39.932%
2026-02-03	13.7000	15.0600	13.7000	15.0600	+21.452%	102	1,495	+37.517%
2026-02-02	12.3700	12.4000	12.3700	12.4000	+11.913%	9	1,596	+67.016%
2026-01-28	11.0100	11.0800	11.0100	11.0800	-0.717%	3	1,594	+86.913%
2026-01-27	11.1700	11.1800	11.1600	11.1600	+7.826%	100	1,593	+85.573%
2026-01-26	9.9700	10.3500	9.9700	10.3500	+4.335%	4	1,503	+100.097%
2026-01-21	10.0300	10.0300	9.9200	9.9200	-0.302%	9	1,500	+108.770%
2026-01-20	9.9500	9.9500	9.9500	9.9500	+3.646%	5	1,507	+108.141%
2026-01-16	9.5300	9.6000	9.5000	9.6000	+4.918%	21	1,499	+115.729%
2026-01-13	9.1500	9.1500	9.1500	9.1500	+6.395%	1	1,499	+126.339%
2026-01-08	8.6000	8.6000	8.6000	8.6000	+1.415%	13	1,498	+140.814%
2026-01-07	8.4800	8.4800	8.4800	8.4800	+8.025%	1	1,486	+144.222%
2026-01-06	7.7800	7.9000	7.7800	7.8500	-3.325%	72	1,485	+163.822%
2026-01-05	8.5900	8.5900	8.1200	8.1200	-6.667%	2	1,386	+155.049%
2025-12-31	8.7500	8.7500	8.7000	8.7000	-1.136%	56	1,386	+138.046%
2025-12-30	8.7200	8.8000	8.6700	8.8000	-7.173%	6	1,386	+135.341%
2025-12-22	9.4800	9.4800	9.4800	9.4800	-0.940%	1	1,382	+118.460%
2025-12-19	9.5700	9.5700	9.5700	9.5700	-1.340%	1	1,383	+116.405%
2025-12-18	9.6000	9.7000	9.5000	9.7000	+5.550%	3	1,384	+113.505%
2025-12-17	9.5000	9.5000	9.1900	9.1900	-9.010%	2	1,383	+125.354%
2025-12-16	10.1000	10.1000	10.1000	10.1000	0.000%	150	1,382	+105.050%
2025-12-15	10.1700	10.1900	10.1000	10.1000	+2.020%	51	1,382	+105.050%
2025-12-11	9.8000	9.9000	9.8000	9.9000	+16.197%	2	1,378	+109.192%
2025-12-09	8.4400	8.5200	8.4400	8.5200	+0.828%	6	1,378	+143.075%
2025-12-05	8.4700	8.4700	8.1000	8.4500	-6.111%	62	1,384	+145.089%
2025-12-03	9.0000	9.0000	9.0000	9.0000	+7.143%	1	1,368	+130.111%
2025-12-01	8.4000	8.4000	8.4000	8.4000	-6.459%	1	1,367	+146.548%
2025-11-26	8.9800	8.9800	8.9800	8.9800	-0.222%	1	1,366	+130.624%
2025-11-24	9.2500	9.2500	9.0000	9.0000	-1.099%	154	1,394	+130.111%
2025-11-21	9.5000	9.5000	8.9900	9.1000	-1.087%	179	1,313	+127.582%
2025-11-20	9.2000	9.2000	9.2000	9.2000	+4.664%	1	1,294	+125.109%
2025-11-19	8.6200	8.7900	8.6200	8.7900	+0.457%	3	1,295	+135.609%
2025-11-18	8.8000	8.8000	8.7000	8.7500	+1.744%	89	1,292	+136.686%
2025-11-17	8.4500	8.6000	8.4500	8.6000	+6.173%	6	1,215	+140.814%
2025-11-14	8.2500	8.2500	7.7500	8.1000	+4.922%	5	1,210	+155.679%
2025-11-13	7.7500	7.7500	7.7000	7.7200	+1.312%	121	1,211	+168.264%
2025-11-11	7.6200	7.6200	7.6200	7.6200	-0.262%	1	1,211	+171.785%
2025-11-10	7.9200	7.9200	7.6400	7.6400	-1.419%	5	1,211	+171.073%
2025-11-07	7.7800	8.4000	7.7500	7.7500	+8.392%	124	1,214	+167.226%
2025-11-06	7.1500	7.2500	7.1000	7.1500	+2.878%	577	1,225	+189.650%
2025-11-04	6.7000	6.9500	6.7000	6.9500	+3.731%	3	665	+197.986%
2025-11-03	6.1700	6.7000	6.1700	6.7000	+4.688%	6	666	+209.104%
2025-10-31	6.5000	6.5000	6.4000	6.4000	+1.106%	11	666	+223.594%
2025-10-30	6.3300	6.3300	6.3300	6.3300	+4.801%	4	675	+227.172%
2025-10-29	6.0400	6.0400	6.0400	6.0400	+10.420%	1	671	+242.881%
2025-10-27	5.4500	5.4700	5.4500	5.4700	+1.296%	2	672	+278.611%
2025-10-21	5.4000	5.4000	5.4000	5.4000	-11.475%	50	672	+283.519%
2025-10-17	6.2500	6.2500	6.1000	6.1000	+1.836%	2	622	+239.508%
2025-10-15	5.9900	5.9900	5.9900	5.9900	+4.720%	1	621	+245.743%
2025-10-10	5.6500	5.7200	5.6500	5.7200	+6.916%	9	621	+262.063%
2025-10-09	5.3500	5.3500	5.3500	5.3500	+2.885%	4	629	+287.103%
2025-10-08	5.1300	5.2000	5.1300	5.2000	+1.961%	2	628	+298.269%
2025-10-07	5.1000	5.1000	5.1000	5.1000	-7.273%	30	656	+306.078%
2025-10-06	5.6500	5.6500	5.5000	5.5000	-9.091%	21	656	+276.545%
2025-10-02	6.2500	6.3800	6.0500	6.0500	-3.662%	6	656	+242.314%
2025-10-01	6.4000	6.4500	6.2100	6.2800	-1.102%	22	652	+229.777%
2025-09-30	6.3500	6.3500	6.3500	6.3500	+2.751%	4	646	+226.142%
2025-09-29	6.8000	6.8000	6.1400	6.1800	-9.118%	15	650	+235.113%
2025-09-26	7.0000	7.0000	6.8000	6.8000	-4.360%	10	649	+204.559%
2025-09-25	7.4000	7.4000	7.1000	7.1100	+0.851%	9	640	+191.280%
2025-09-24	7.0800	7.1000	7.0500	7.0500	-2.083%	13	649	+193.759%
2025-09-23	7.1000	7.2000	7.0500	7.2000	-3.356%	33	658	+187.639%
2025-09-22	7.9000	7.9700	7.4500	7.4500	-7.797%	98	627	+177.987%
2025-09-19	7.8300	8.0800	7.8300	8.0800	+9.932%	27	529	+156.312%
2025-09-17	7.2000	7.3500	7.2000	7.3500	-0.271%	11	525	+181.769%
2025-09-16	7.2400	7.3700	7.1500	7.3700	+3.077%	15	515	+181.004%
2025-09-12	6.9000	7.1500	6.9000	7.1500	+1.707%	5	510	+189.650%
2025-09-11	6.6900	7.0300	6.6900	7.0300	+5.240%	41	505	+194.595%
2025-09-10	5.9700	6.6800	5.7900	6.6800	+33.600%	224	464	+210.030%
2025-09-08	5.0000	5.0000	5.0000	5.0000	-1.961%	1	249	+314.200%
2025-09-05	4.8600	5.1000	4.8600	5.1000	+2.000%	2	249	+306.078%
2025-09-04	5.0000	5.0000	5.0000	5.0000	+8.696%	2	248	+314.200%
2025-09-03	4.6100	4.6100	4.6000	4.6000	+5.747%	13	248	+350.217%
2025-08-28	4.3500	4.3500	4.3500	4.3500	-7.447%	1	241	+376.092%
2025-08-27	4.7000	4.7000	4.7000	4.7000	-4.082%	5	242	+340.638%
2025-08-26	4.9000	4.9000	4.9000	4.9000	+1.871%	1	241	+322.653%
2025-08-25	4.8100	4.8100	4.8100	4.8100	+2.340%	1	241	+330.561%
2025-08-22	4.6100	4.7000	4.6000	4.7000	-6.188%	4	240	+340.638%
2025-08-20	5.0000	5.1500	5.0000	5.0100	+3.299%	43	237	+313.373%
2025-08-19	4.7500	4.8500	4.7500	4.8500	+7.301%	32	194	+327.010%
2025-08-18	4.5800	4.5800	4.5200	4.5200	-10.495%	13	166	+358.186%
2025-08-15	5.1000	5.1000	5.0500	5.0500	-8.015%	2	156	+310.099%
2025-08-14	4.9600	5.5500	4.9600	5.4900	+16.809%	60	157	+277.231%
2025-08-13	4.8000	4.8000	4.6700	4.7000	+1.732%	18	150	+340.638%
2025-08-12	4.6200	4.6200	4.6200	4.6200	-6.667%	1	132	+348.268%
2025-08-11	5.1000	5.1000	4.4700	4.9500	+3.125%	34	131	+318.384%
2025-08-08	4.5500	5.0500	4.4700	4.8000	+231.034%	87	99	+331.458%
2025-08-04	1.4500	1.4500	1.4500	1.4500	-42.000%	4	28	+1,328.276%
2025-07-11	2.5000	2.5000	2.5000	2.5000	-6.716%	1	24	+728.400%
2025-07-09	2.6800	2.6800	2.6800	2.6800	-7.586%	1	23	+672.761%
2025-07-01	2.9000	2.9000	2.9000	2.9000	-19.890%	1	23	+614.138%
2025-06-26	3.6200	3.6200	3.6200	3.6200	-5.483%	20	24	+472.099%
2025-06-17	3.8300	3.8300	3.8300	3.8300	+4.360%	1	4	+440.731%
2025-06-13	3.6700	3.6700	3.6700	3.6700	+10.210%	2	3	+464.305%
2025-06-09	3.3300	3.3300	3.3300	3.3300	+44.156%	1	2	+521.922%
2025-05-30	2.3100	2.3100	2.3100	2.3100	0.000%	2	1	+796.537%