Dark

TTD20260918P50
TTD Sep 18 2026 50.00 Put (TTD260918P00050000)
option OPRA

Inactive

Jul 28, 2026

31.63+1.508%(+0.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	31.6300	31.6300	31.6300	31.6300	+1.508%	1	6	0.000%
2026-07-20	31.1100	31.1600	31.1100	31.1600	+1.830%	7	6	+1.508%
2026-07-15	30.6000	30.6000	30.6000	30.6000	+1.830%	1	6	+3.366%
2026-07-09	30.0500	30.0500	30.0500	30.0500	+1.520%	10	5	+5.258%
2026-07-01	29.6000	29.6000	29.6000	29.6000	-5.431%	138	5	+6.858%
2026-06-29	31.3000	31.3000	31.3000	31.3000	-3.276%	157	5	+1.054%
2026-06-26	33.0800	33.0900	32.3600	32.3600	-0.431%	486	162	-2.256%
2026-06-25	32.8900	32.8900	32.5000	32.5000	+5.348%	486	162	-2.677%
2026-06-22	30.8500	30.8500	30.8500	30.8500	-2.712%	201	162	+2.528%
2026-06-18	31.7100	31.7100	31.7100	31.7100	+6.267%	100	162	-0.252%
2026-05-13	29.8400	29.8400	29.8400	29.8400	+9.505%	4	162	+5.999%
2026-04-16	27.2500	27.2500	27.2500	27.2500	-4.887%	2	361	+16.073%
2026-04-14	28.6500	28.6500	28.6500	28.6500	-0.934%	1	361	+10.401%
2026-04-13	28.9200	28.9200	28.9200	28.9200	-4.554%	22	362	+9.371%
2026-04-09	30.3000	30.3000	30.3000	30.3000	+8.563%	1	427	+4.389%
2026-03-30	27.9100	27.9100	27.9100	27.9100	-2.515%	70	1,241	+13.329%
2026-03-27	28.6300	28.6300	28.6300	28.6300	+1.525%	11	1,299	+10.479%
2026-03-26	27.7500	28.2000	27.7500	28.2000	+8.005%	7	1,310	+12.163%
2026-03-23	26.1100	26.1100	26.1100	26.1100	-1.285%	2	1,321	+21.141%
2026-03-20	26.4500	26.4500	26.4500	26.4500	-0.973%	1	1,323	+19.584%
2026-03-19	26.7100	26.7100	26.7100	26.7100	+0.150%	2	1,324	+18.420%
2026-03-18	26.6700	26.6700	26.6700	26.6700	+15.957%	2	1,326	+18.598%
2026-03-16	23.0000	23.0000	23.0000	23.0000	+11.650%	9	1,328	+37.522%
2026-03-05	19.5600	20.6000	19.5600	20.6000	-22.058%	2	1,328	+53.544%
2026-02-27	27.3000	27.3700	26.4300	26.4300	+0.878%	109	1,328	+19.675%
2026-02-26	26.2000	26.2000	26.2000	26.2000	+0.191%	2	1,380	+20.725%
2026-02-24	26.0600	26.4000	26.0600	26.1500	+4.391%	8	1,378	+20.956%
2026-02-20	25.0500	25.0500	25.0500	25.0500	+2.664%	7	1,382	+26.267%
2026-02-13	24.4000	24.4000	24.4000	24.4000	+5.719%	8	1,382	+29.631%
2026-02-11	23.0800	23.0800	23.0800	23.0800	-3.592%	10	1,382	+37.045%
2026-02-06	23.9400	23.9400	23.9400	23.9400	-2.206%	1	1,372	+32.122%
2026-02-04	24.4800	24.4800	24.4800	24.4800	+4.615%	10	1,373	+29.208%
2026-02-03	22.7500	23.4000	22.7500	23.4000	+19.693%	3	1,383	+35.171%
2026-01-29	19.9700	19.9700	19.5500	19.5500	0.000%	4	1,384	+61.790%
2026-01-27	19.0500	19.5500	19.0500	19.5500	+6.831%	12	1,387	+61.790%
2026-01-26	17.5200	18.3000	17.4600	18.3000	+5.476%	62	1,385	+72.842%
2026-01-21	17.3300	17.3500	17.3300	17.3500	-1.308%	21	1,327	+82.305%
2026-01-20	17.5800	17.5800	17.5800	17.5800	+11.619%	2	1,307	+79.920%
2026-01-02	15.9000	15.9000	15.7500	15.7500	+0.318%	3	1,305	+100.825%
2025-12-29	15.8200	15.8200	15.7000	15.7000	-3.681%	76	1,303	+101.465%
2025-12-24	16.3000	16.3000	16.3000	16.3000	-0.123%	3	1,230	+94.049%
2025-12-22	16.4700	16.4700	16.3200	16.3200	-0.670%	11	1,230	+93.811%
2025-12-19	16.4300	16.4300	16.4300	16.4300	-5.303%	2	1,239	+92.514%
2025-12-15	17.3500	17.3500	17.3500	17.3500	+5.535%	40	1,241	+82.305%
2025-12-11	16.4400	16.4400	16.4400	16.4400	+4.381%	1	1,266	+92.397%
2025-12-04	15.7500	15.7500	15.7500	15.7500	+0.255%	18	1,266	+100.825%
2025-11-24	15.7000	15.7100	15.7000	15.7100	+2.680%	27	1,272	+101.337%
2025-11-21	15.3000	15.3000	15.3000	15.3000	+4.082%	1	1,245	+106.732%
2025-11-17	14.7000	14.7000	14.7000	14.7000	+7.299%	2	1,246	+115.170%
2025-11-13	13.7000	13.7000	13.7000	13.7000	+1.859%	1	1,246	+130.876%
2025-11-12	13.4500	13.4500	13.4500	13.4500	-3.168%	6	1,246	+135.167%
2025-11-10	13.6200	13.8900	13.5500	13.8900	-2.389%	5	1,240	+127.718%
2025-11-07	12.9500	14.2300	12.9500	14.2300	+14.758%	13	1,236	+122.277%
2025-11-05	12.4000	12.4000	12.4000	12.4000	+3.333%	27	1,225	+155.081%
2025-11-04	12.0000	12.0000	12.0000	12.0000	0.000%	3	1,252	+163.583%
2025-10-30	12.0000	12.0000	12.0000	12.0000	+6.667%	1	1,249	+163.583%
2025-10-29	10.6900	11.5000	10.6900	11.2500	+6.132%	27	1,250	+181.156%
2025-10-28	10.6000	10.6000	10.6000	10.6000	+4.950%	307	1,225	+198.396%
2025-10-27	10.4500	10.4500	10.1000	10.1000	+3.061%	2	959	+213.168%
2025-10-24	9.8000	9.8000	9.8000	9.8000	-3.922%	5	959	+222.755%
2025-10-23	10.2000	10.2000	10.2000	10.2000	-1.923%	1	959	+210.098%
2025-10-22	10.4000	10.4000	10.4000	10.4000	+4.313%	2	960	+204.135%
2025-10-21	9.9700	9.9700	9.9700	9.9700	-3.671%	1	959	+217.252%
2025-10-20	11.0000	11.0000	10.3500	10.3500	-8.811%	52	959	+205.604%
2025-10-17	11.5000	11.5800	11.3300	11.3500	-0.439%	5	958	+178.678%
2025-10-16	10.7000	11.4500	10.7000	11.4000	+4.587%	67	957	+177.456%
2025-10-14	11.0000	11.2200	10.9000	10.9000	+3.318%	102	940	+190.183%
2025-10-13	10.5500	10.5500	10.5500	10.5500	+4.871%	12	957	+199.810%
2025-10-10	10.0600	10.0600	10.0600	10.0600	+1.616%	2	957	+214.414%
2025-10-09	9.9000	9.9000	9.9000	9.9000	+3.340%	1	957	+219.495%
2025-10-08	9.5800	9.5800	9.5800	9.5800	-4.200%	1	957	+230.167%
2025-10-07	10.0400	10.0400	9.9900	10.0000	-2.153%	101	897	+216.300%
2025-10-06	10.8400	10.8400	10.1500	10.2200	-5.370%	5	897	+209.491%
2025-10-03	10.8000	10.8000	10.8000	10.8000	-1.099%	1	895	+192.870%
2025-10-02	11.0000	11.0000	10.9200	10.9200	-2.587%	2	896	+189.652%
2025-09-30	11.2100	11.2100	11.2100	11.2100	+0.358%	1	897	+182.159%
2025-09-29	11.1600	11.1700	11.1400	11.1700	-6.370%	12	897	+183.169%
2025-09-26	11.9300	11.9300	11.9300	11.9300	-4.940%	1	886	+165.130%
2025-09-24	12.5500	12.6100	12.4000	12.5500	-3.831%	8	887	+152.032%
2025-09-22	13.3000	13.3000	13.0000	13.0500	-7.512%	15	889	+142.375%
2025-09-19	14.1100	14.1100	14.1100	14.1100	+6.090%	10	901	+124.167%
2025-09-18	13.3000	13.3000	13.3000	13.3000	+4.724%	10	906	+137.820%
2025-09-15	12.7000	12.7000	12.7000	12.7000	-0.392%	1	905	+149.055%
2025-09-12	11.9000	12.7500	11.9000	12.7500	+7.686%	26	906	+148.078%
2025-09-10	10.4600	11.8400	10.4600	11.8400	+27.312%	59	906	+167.145%
2025-09-09	9.3000	9.3000	9.3000	9.3000	-4.124%	4	922	+240.108%
2025-09-08	9.8000	9.8000	9.7000	9.7000	+1.147%	123	922	+226.082%
2025-09-04	9.4500	9.5900	9.4500	9.5900	+7.753%	4	805	+229.823%
2025-09-03	8.6000	8.9000	8.6000	8.9000	-2.412%	2	805	+255.393%
2025-09-02	9.0000	9.2700	9.0000	9.1200	+6.047%	13	805	+246.820%
2025-08-29	8.6700	8.6700	8.5500	8.6000	+1.775%	22	788	+267.791%
2025-08-28	8.7500	8.7500	8.4500	8.4500	-11.053%	54	788	+274.320%
2025-08-26	9.3800	9.5000	8.2000	9.5000	+4.053%	192	739	+232.947%
2025-08-22	8.9000	9.1300	8.9000	9.1300	-3.386%	4	561	+246.440%
2025-08-20	9.7400	9.8500	9.4500	9.4500	+0.532%	156	561	+234.709%
2025-08-19	9.2500	9.4000	9.2500	9.4000	+8.671%	4	493	+236.489%
2025-08-18	8.7900	8.7900	8.5500	8.6500	-9.708%	4	493	+265.665%
2025-08-15	9.6300	9.6700	9.4300	9.5800	-5.616%	18	489	+230.167%
2025-08-14	10.0000	10.2900	10.0000	10.1500	+13.408%	269	478	+211.626%
2025-08-13	9.2200	9.2200	8.9500	8.9500	-1.214%	5	219	+253.408%
2025-08-12	9.1000	9.3500	9.0000	9.0600	-0.875%	172	220	+249.117%
2025-08-11	9.0000	9.1400	8.8000	9.1400	+2.123%	7	144	+246.061%
2025-08-08	8.3000	9.4100	8.3000	8.9500	+181.447%	40	137	+253.408%
2025-08-05	3.1800	3.1800	3.1800	3.1800	+6.000%	5	107	+894.654%
2025-08-04	3.0000	3.0000	3.0000	3.0000	-15.493%	1	112	+954.333%
2025-08-01	3.5500	3.5500	3.5500	3.5500	-14.458%	2	111	+790.986%
2025-07-21	4.1500	4.1500	4.1500	4.1500	+6.959%	1	111	+662.169%
2025-07-15	3.8800	3.8800	3.8800	3.8800	-31.083%	5	110	+715.206%
2025-06-27	5.6300	5.6300	5.6300	5.6300	-15.338%	1	105	+461.812%
2025-06-20	6.6800	6.6800	6.6500	6.6500	-3.343%	4	105	+375.639%
2025-06-17	6.8800	6.8800	6.8800	6.8800	+4.242%	1	103	+359.738%
2025-06-13	6.6000	6.6000	6.6000	6.6000	+10.924%	2	102	+379.242%
2025-06-06	5.9500	5.9500	5.9500	5.9500	+9.174%	2	101	+431.597%
2025-06-04	5.4500	5.4600	5.4500	5.4500	0.000%	100	100	+480.367%