Dark

TTD20260918P45
TTD Sep 18 2026 45.00 Put (TTD260918P00045000)
option OPRA

Inactive

Jun 25, 2026

27.50+0.843%(+0.23)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	27.5000	27.5000	27.5000	27.5000	+0.843%	6	500	0.000%
2026-06-23	27.2700	27.2700	27.2700	27.2700	+0.257%	1	500	+0.843%
2026-06-22	26.7500	27.2000	26.7500	27.2000	+1.720%	814	500	+1.103%
2026-06-18	26.6000	26.7400	26.6000	26.7400	+3.005%	222	676	+2.842%
2026-06-16	25.9600	25.9600	25.9600	25.9600	+1.130%	1	676	+5.932%
2026-06-12	25.6700	25.6700	25.6700	25.6700	+8.084%	5	3,894	+7.129%
2026-05-28	23.7000	23.7500	23.7000	23.7500	+7.223%	2	3,894	+15.789%
2026-05-27	22.1500	22.1500	22.1500	22.1500	-2.552%	2	3,894	+24.153%
2026-05-26	22.7300	22.7300	22.7300	22.7300	-1.899%	8	3,896	+20.985%
2026-05-22	23.1500	23.1700	23.1500	23.1700	-2.647%	2	3,904	+18.688%
2026-05-12	23.8000	23.8000	23.8000	23.8000	+12.796%	1	3,906	+15.546%
2026-05-04	21.1000	21.1000	21.1000	21.1000	-4.783%	5	3,998	+30.332%
2026-04-28	22.1600	22.1600	22.1600	22.1600	-9.992%	2	4,003	+24.097%
2026-04-13	24.6200	24.6200	24.6200	24.6200	-1.124%	1	4,005	+11.698%
2026-04-09	24.9000	24.9000	24.9000	24.9000	+7.097%	5	4,006	+10.442%
2026-03-30	23.4300	23.4300	23.2500	23.2500	+0.043%	3	4,001	+18.280%
2026-03-25	23.3000	23.3000	23.2400	23.2400	+0.824%	8	4,002	+18.330%
2026-03-24	23.0500	23.0500	23.0500	23.0500	+5.492%	5	4,010	+19.306%
2026-03-19	22.0400	22.0400	21.8500	21.8500	+20.055%	31	4,005	+25.858%
2026-03-16	18.2000	18.2000	18.2000	18.2000	-4.462%	5	3,974	+51.099%
2026-03-13	19.0500	19.0500	19.0500	19.0500	+12.389%	1	3,969	+44.357%
2026-03-05	15.2800	16.9500	15.2800	16.9500	-17.236%	12	3,970	+62.242%
2026-03-03	20.4800	20.4800	20.4800	20.4800	-3.759%	1	3,978	+34.277%
2026-02-26	23.6700	23.7000	21.1000	21.2800	+2.111%	13	3,979	+29.229%
2026-02-25	20.8400	20.8400	20.8400	20.8400	-2.160%	2	3,990	+31.958%
2026-02-24	21.0000	21.5500	21.0000	21.3000	+4.258%	9	3,990	+29.108%
2026-02-20	20.4300	20.4300	20.4300	20.4300	-0.584%	7	3,990	+34.606%
2026-02-18	20.5500	20.5500	20.5500	20.5500	+8.730%	2	3,990	+33.820%
2026-02-11	18.9000	18.9000	18.9000	18.9000	+5.000%	1	3,988	+45.503%
2026-02-10	18.3000	18.3000	18.0000	18.0000	-8.116%	2	3,989	+52.778%
2026-02-06	19.5900	19.5900	19.5900	19.5900	-0.558%	1	3,989	+40.378%
2026-02-05	19.7000	19.7000	19.7000	19.7000	+2.497%	1	3,988	+39.594%
2026-02-04	19.2200	19.2200	19.2200	19.2200	+0.892%	2	3,987	+43.080%
2026-02-03	17.9200	19.1000	17.9200	19.0500	+21.492%	8	3,985	+44.357%
2026-01-29	15.6700	15.6800	15.6700	15.6800	+5.094%	10	3,983	+75.383%
2026-01-27	14.9200	14.9200	14.9200	14.9200	+6.877%	2	3,973	+84.316%
2026-01-26	13.4000	13.9600	13.4000	13.9600	+2.121%	43	3,971	+96.991%
2026-01-21	13.6700	13.6700	13.6700	13.6700	-0.509%	1	3,956	+101.170%
2026-01-20	13.6000	13.7400	13.6000	13.7400	+6.019%	8	3,955	+100.146%
2026-01-16	12.8400	12.9600	12.8400	12.9600	+1.647%	21	3,947	+112.191%
2026-01-15	12.6200	12.7500	12.6200	12.7500	+6.073%	8	3,947	+115.686%
2025-12-30	12.0200	12.0200	12.0200	12.0200	-0.249%	1	3,946	+128.785%
2025-12-29	12.0500	12.0500	12.0500	12.0500	-4.743%	1	3,947	+128.216%
2025-12-24	12.7600	12.7600	12.6500	12.6500	-2.692%	8	3,939	+117.391%
2025-12-19	13.0000	13.0000	13.0000	13.0000	+1.404%	2	3,939	+111.538%
2025-12-18	13.0500	13.0500	12.8200	12.8200	-6.218%	66	3,941	+114.509%
2025-12-16	13.6700	13.6700	13.6700	13.6700	+2.320%	1	3,930	+101.170%
2025-12-15	13.3600	13.3600	13.3600	13.3600	+0.983%	50	3,929	+105.838%
2025-12-12	13.2500	13.2500	13.2300	13.2300	+13.953%	50	3,879	+107.861%
2025-12-09	11.6100	11.6100	11.6100	11.6100	-0.769%	2	3,929	+136.865%
2025-12-08	11.7000	11.7000	11.7000	11.7000	+0.775%	1	3,927	+135.043%
2025-12-05	11.6100	11.6100	11.6100	11.6100	-1.359%	1	3,928	+136.865%
2025-11-21	11.7700	11.7700	11.7700	11.7700	-5.765%	1	3,927	+133.645%
2025-11-20	11.7200	12.4900	11.7200	12.4900	+6.298%	22	3,927	+120.176%
2025-11-19	11.6500	11.8700	11.6500	11.7500	+2.263%	7	3,945	+134.043%
2025-11-17	11.4900	11.4900	11.4900	11.4900	+5.413%	5	3,948	+139.339%
2025-11-13	10.5000	10.9000	10.5000	10.9000	+3.318%	53	3,943	+152.294%
2025-11-11	10.3500	10.5500	10.3500	10.5500	-2.765%	3,002	991	+160.664%
2025-11-10	10.2500	10.8500	10.2500	10.8500	+13.021%	2	991	+153.456%
2025-11-06	9.6000	9.6000	9.6000	9.6000	-4.478%	1	990	+186.458%
2025-11-05	10.0500	10.0500	10.0500	10.0500	+15.517%	1	991	+173.632%
2025-10-30	8.7000	8.7000	8.7000	8.7000	+1.163%	1	992	+216.092%
2025-10-29	8.3400	8.6000	8.3400	8.6000	+11.399%	2	991	+219.767%
2025-10-27	7.7200	7.7200	7.7200	7.7200	+6.044%	1	991	+256.218%
2025-10-24	7.2500	7.2800	7.2500	7.2800	-13.333%	20	991	+277.747%
2025-10-16	8.4000	8.4000	8.4000	8.4000	+1.942%	2	991	+227.381%
2025-10-15	8.2400	8.2400	8.2400	8.2400	-2.138%	1	989	+233.738%
2025-10-14	8.4200	8.4200	8.4200	8.4200	+4.988%	1	990	+226.603%
2025-10-13	8.0200	8.0200	8.0200	8.0200	+9.116%	1	989	+242.893%
2025-10-09	7.3500	7.3500	7.3500	7.3500	-2.261%	1	988	+274.150%
2025-10-06	7.5200	7.5200	7.5200	7.5200	-6.000%	1	989	+265.691%
2025-10-03	8.1100	8.1100	8.0000	8.0000	-4.192%	31	990	+243.750%
2025-10-02	9.3000	9.3000	8.3500	8.3500	-4.571%	7	1,021	+229.341%
2025-10-01	8.7500	8.7500	8.7500	8.7500	+1.744%	1	1,028	+214.286%
2025-09-30	8.4500	8.7500	8.4500	8.6000	+2.994%	12	1,029	+219.767%
2025-09-29	8.6700	8.6700	8.3500	8.3500	-11.170%	5	1,027	+229.341%
2025-09-26	9.3500	9.4000	9.3500	9.4000	-2.388%	16	1,030	+192.553%
2025-09-24	9.6300	9.6300	9.6300	9.6300	-1.735%	5	1,014	+185.566%
2025-09-23	9.8100	9.8100	9.8000	9.8000	-1.606%	10	1,009	+180.612%
2025-09-22	10.2200	10.2200	9.9600	9.9600	-8.875%	5	1,019	+176.104%
2025-09-19	10.5700	10.9300	10.5000	10.9300	+4.794%	54	1,015	+151.601%
2025-09-18	10.2500	10.4300	10.2500	10.4300	+5.888%	53	1,061	+163.663%
2025-09-16	10.3200	10.3200	9.6300	9.8500	+3.684%	82	1,009	+179.188%
2025-09-15	9.8500	9.8500	9.5000	9.5000	-1.042%	5	928	+189.474%
2025-09-11	9.2000	9.6000	9.2000	9.6000	+1.911%	98	923	+186.458%
2025-09-10	8.3500	9.5200	8.1600	9.4200	+37.118%	75	855	+191.932%
2025-09-09	6.8700	6.8700	6.8700	6.8700	-4.583%	6	802	+300.291%
2025-09-08	7.2500	7.2500	7.2000	7.2000	0.000%	42	796	+281.944%
2025-09-05	7.2000	7.2000	7.2000	7.2000	+2.857%	1	796	+281.944%
2025-09-04	7.0000	7.0000	7.0000	7.0000	+4.478%	5	795	+292.857%
2025-09-02	6.7000	6.7000	6.7000	6.7000	+5.512%	15	790	+310.448%
2025-08-29	6.3500	6.3500	6.3500	6.3500	+2.917%	2	773	+333.071%
2025-08-28	6.1700	6.1700	6.1700	6.1700	-9.663%	2	773	+345.705%
2025-08-26	6.8300	6.8300	6.8300	6.8300	-0.292%	3	778	+302.635%
2025-08-25	6.8000	6.8500	6.8000	6.8500	+3.163%	2	778	+301.460%
2025-08-22	6.6200	6.6600	6.4600	6.6400	-5.278%	21	776	+314.157%
2025-08-20	7.2000	7.4000	7.0100	7.0100	+5.414%	56	756	+292.297%
2025-08-19	6.5500	6.7100	6.5000	6.6500	+4.724%	330	700	+313.534%
2025-08-18	6.3000	6.3500	6.3000	6.3500	-15.333%	4	395	+333.071%
2025-08-15	7.3500	7.5000	7.3500	7.5000	-0.662%	2	392	+266.667%
2025-08-14	7.0500	7.6500	7.0500	7.5500	+10.219%	11	392	+264.238%
2025-08-12	6.7500	6.8500	6.7500	6.8500	+0.735%	174	383	+301.460%
2025-08-11	6.5000	6.8000	6.5000	6.8000	+1.493%	3	209	+304.412%
2025-08-08	6.3500	7.1000	6.3500	6.7000	+159.690%	163	206	+310.448%
2025-08-01	2.5000	2.6000	2.5000	2.5800	+4.878%	4	51	+965.891%
2025-07-30	2.4000	2.4800	2.4000	2.4600	-13.986%	4	49	+1,017.886%
2025-07-21	2.8200	2.8800	2.7400	2.8600	-25.714%	4	48	+861.538%
2025-07-09	3.8500	3.8500	3.8500	3.8500	-2.532%	1	47	+614.286%
2025-07-03	3.9500	3.9500	3.9500	3.9500	-0.504%	5	51	+596.203%
2025-07-02	4.1500	4.1500	3.9700	3.9700	+4.474%	45	51	+592.695%
2025-07-01	3.8000	3.8000	3.8000	3.8000	-18.280%	1	6	+623.684%
2025-06-20	5.1500	5.1500	4.6500	4.6500	-7.000%	4	5	+491.398%
2025-06-13	5.0000	5.0000	5.0000	5.0000	+21.065%	2	3	+450.000%
2025-06-10	4.1300	4.1300	4.1300	4.1300	0.000%	1	2	+565.860%
2025-06-04	4.1300	4.1300	4.1300	4.1300	0.000%	1	1	+565.860%