Dark

TTD20261016P20
TTD Oct 16 2026 20.00 Put (TTD261016P00020000)
option OPRA

EOD

Sep 17, 2026

5.75+13.861%(+0.70)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.7500	5.7500	5.7500	5.7500	+13.861%	10	989	0.000%
2026-09-15	5.0500	5.0500	5.0500	5.0500	-8.514%	10	999	+13.861%
2026-09-14	5.5200	5.5200	5.5200	5.5200	-3.158%	40	999	+4.167%
2026-09-11	5.7000	5.7000	5.7000	5.7000	-9.524%	75	1,039	+0.877%
2026-09-09	6.0000	6.3000	6.0000	6.3000	+6.780%	11	1,039	-8.730%
2026-09-08	6.0300	6.1000	5.9000	5.9000	+18.236%	161	1,049	-2.542%
2026-09-03	5.5500	5.5700	4.9900	4.9900	-10.893%	69	1,069	+15.230%
2026-09-02	5.8500	5.8500	5.6000	5.6000	-9.677%	165	1,083	+2.679%
2026-09-01	6.2000	6.2000	6.2000	6.2000	-5.054%	1	1,084	-7.258%
2026-08-31	6.2200	6.5300	6.2200	6.5300	+1.240%	16	1,083	-11.945%
2026-08-28	6.4500	6.4500	6.4500	6.4500	-0.769%	2	1,071	-10.853%
2026-08-27	6.5300	6.5300	6.5000	6.5000	-6.475%	6	1,072	-11.538%
2026-08-26	6.9500	6.9500	6.9500	6.9500	+0.725%	8	1,070	-17.266%
2026-08-25	6.9000	6.9000	6.9000	6.9000	+3.759%	100	1,076	-16.667%
2026-08-24	6.8200	6.8200	6.6500	6.6500	-1.917%	3	1,192	-13.534%
2026-08-21	6.7800	6.7800	6.7800	6.7800	+5.607%	2	1,193	-15.192%
2026-08-19	6.7500	6.7500	6.4200	6.4200	-1.985%	22	1,191	-10.436%
2026-08-17	6.4000	6.5500	6.4000	6.5500	+10.269%	165	1,200	-12.214%
2026-08-14	5.9400	5.9400	5.9400	5.9400	-4.194%	2	1,104	-3.199%
2026-08-13	6.1400	6.2200	6.1400	6.2000	-7.046%	32	1,104	-7.258%
2026-08-12	7.0000	7.0000	6.6700	6.6700	+2.615%	6	1,102	-13.793%
2026-08-11	6.7000	6.7800	6.5000	6.5000	-7.010%	8	1,109	-11.538%
2026-08-10	7.0900	7.0900	6.9900	6.9900	+10.079%	32	1,112	-17.740%
2026-08-07	6.7000	6.7000	6.0800	6.3500	+71.622%	115	1,119	-9.449%
2026-08-06	3.0200	3.7000	3.0200	3.7000	+32.143%	68	1,139	+55.405%
2026-08-05	2.8100	3.0500	2.8000	2.8000	-2.778%	56	1,106	+105.357%
2026-08-04	3.1500	3.1500	2.8500	2.8800	-11.385%	48	1,080	+99.653%
2026-08-03	3.0200	3.2500	3.0100	3.2500	-7.407%	16	1,068	+76.923%
2026-07-31	3.5500	3.5700	3.5000	3.5100	+4.776%	7	1,063	+63.818%
2026-07-30	3.4000	3.4900	3.3400	3.3500	+8.065%	60	1,062	+71.642%
2026-07-28	3.4500	3.4500	3.1000	3.1000	-12.676%	13	1,020	+85.484%
2026-07-27	3.6500	3.6500	3.4000	3.5500	-15.476%	52	1,014	+61.972%
2026-07-23	4.0300	4.2000	4.0300	4.2000	+7.692%	4	1,004	+36.905%
2026-07-22	3.6500	3.9000	3.6500	3.9000	+13.043%	12	1,004	+47.436%
2026-07-21	3.4000	3.4500	3.4000	3.4500	+4.545%	8	1,006	+66.667%
2026-07-20	3.1500	3.3000	3.1500	3.3000	-0.901%	10	1,006	+74.242%
2026-07-17	3.4500	3.4500	3.2500	3.3300	+7.419%	22	1,006	+72.673%
2026-07-16	3.1000	3.1000	3.1000	3.1000	+1.639%	15	1,000	+85.484%
2026-07-15	3.0500	3.0500	3.0500	3.0500	-2.866%	33	1,000	+88.525%
2026-07-14	3.1400	3.1400	3.1400	3.1400	+8.276%	3	968	+83.121%
2026-07-13	2.6800	2.9000	2.6800	2.9000	-4.918%	92	968	+98.276%
2026-07-10	3.0000	3.0800	3.0000	3.0500	+0.660%	15	937	+88.525%
2026-07-09	3.1500	3.1500	3.0000	3.0300	-6.769%	8	944	+89.769%
2026-07-08	3.3500	3.3500	3.2500	3.2500	-1.515%	21	942	+76.923%
2026-07-07	3.2500	3.3000	3.2500	3.3000	0.000%	13	922	+74.242%
2026-07-06	3.5800	3.5800	3.3000	3.3000	-0.901%	13	913	+74.242%
2026-07-02	3.4000	3.4000	3.3300	3.3300	+0.909%	2	904	+72.673%
2026-07-01	3.6000	3.6000	3.1500	3.3000	-19.512%	609	904	+74.242%
2026-06-30	4.1000	4.1000	4.1000	4.1000	+13.889%	5	727	+40.244%
2026-06-29	3.2500	3.6000	3.2500	3.6000	-4.000%	3	727	+59.722%
2026-06-26	3.8400	3.8400	3.7500	3.7500	-7.407%	3	725	+53.333%
2026-06-25	4.5000	4.5000	4.0500	4.0500	+2.273%	2	723	+41.975%
2026-06-23	4.2100	4.2100	3.9600	3.9600	-1.247%	12	723	+45.202%
2026-06-22	3.9900	4.1500	3.9200	4.0100	+1.263%	125	713	+43.392%
2026-06-18	3.9600	3.9600	3.9600	3.9600	+1.538%	1	695	+45.202%
2026-06-17	3.7600	3.9000	3.7000	3.9000	+5.405%	13	695	+47.436%
2026-06-16	3.7000	3.7000	3.7000	3.7000	-1.333%	1	695	+55.405%
2026-06-15	3.6000	3.7500	3.6000	3.7500	+1.351%	90	534	+53.333%
2026-06-12	3.5000	3.7000	3.5000	3.7000	-5.128%	109	534	+55.405%
2026-06-11	4.1200	4.1200	3.8900	3.9000	+6.849%	34	534	+47.436%
2026-06-09	3.8800	3.8800	3.5800	3.6500	-2.667%	13	534	+57.534%
2026-06-08	3.8200	3.8500	3.7500	3.7500	+4.167%	72	521	+53.333%
2026-06-05	3.3500	3.6200	3.3500	3.6000	+9.091%	90	574	+59.722%
2026-06-03	3.3000	3.3000	3.3000	3.3000	+8.911%	1	494	+74.242%
2026-06-02	2.7500	3.0300	2.7500	3.0300	+19.763%	54	493	+89.769%
2026-06-01	2.5300	2.5300	2.5300	2.5300	-5.948%	10	459	+127.273%
2026-05-29	2.9000	2.9000	2.6900	2.6900	+14.957%	11	469	+113.755%
2026-05-27	2.3400	2.3400	2.3400	2.3400	-10.687%	2	458	+145.726%
2026-05-22	2.6800	2.6800	2.6200	2.6200	-15.484%	2	456	+119.466%
2026-05-20	3.1800	3.1800	3.1000	3.1000	+6.897%	70	454	+85.484%
2026-05-19	2.4800	2.9000	2.4800	2.9000	+8.614%	17	405	+98.276%
2026-05-18	2.7800	2.7800	2.6500	2.6700	-12.459%	22	405	+115.356%
2026-05-15	3.0500	3.0500	3.0500	3.0500	-10.294%	1	405	+88.525%
2026-05-14	3.4000	3.4000	3.4000	3.4000	+4.615%	1	396	+69.118%
2026-05-13	3.3500	3.3500	3.2500	3.2500	+9.060%	4	397	+76.923%
2026-05-12	2.9800	2.9800	2.9800	2.9800	-2.295%	2	397	+92.953%
2026-05-11	3.0800	3.0800	3.0500	3.0500	+12.546%	40	397	+88.525%
2026-05-08	2.9200	2.9200	2.7100	2.7100	+11.066%	25	405	+112.177%
2026-05-07	2.6000	2.6000	2.4400	2.4400	-5.058%	110	380	+135.656%
2026-05-04	2.5700	2.5700	2.5700	2.5700	-6.545%	1	270	+123.735%
2026-05-01	2.7000	2.7500	2.7000	2.7500	-4.181%	11	280	+109.091%
2026-04-30	2.9500	2.9500	2.8700	2.8700	0.000%	8	280	+100.348%
2026-04-29	2.9000	2.9000	2.7500	2.8700	-5.902%	11	280	+100.348%
2026-04-28	3.0500	3.0500	3.0500	3.0500	0.000%	35	285	+88.525%
2026-04-27	3.0900	3.0900	3.0500	3.0500	-6.154%	7	267	+88.525%
2026-04-23	3.2500	3.2500	3.2500	3.2500	+8.333%	1	264	+76.923%
2026-04-22	3.0400	3.1000	3.0000	3.0000	+4.895%	10	265	+91.667%
2026-04-20	3.1500	3.1500	2.8600	2.8600	-12.000%	12	266	+101.049%
2026-04-17	3.1300	3.2500	3.1300	3.2500	+1.562%	11	257	+76.923%
2026-04-16	3.1500	3.2000	3.1500	3.2000	-6.433%	11	247	+79.688%
2026-04-15	3.4200	3.4200	3.4200	3.4200	-7.317%	10	236	+68.129%
2026-04-13	3.8500	3.9000	3.6900	3.6900	-10.000%	7	234	+55.827%
2026-04-09	4.1400	4.1400	4.1000	4.1000	+3.797%	12	237	+40.244%
2026-04-08	3.8500	4.0100	3.8500	3.9500	-1.250%	6	235	+45.570%
2026-04-07	3.9000	4.0000	3.9000	4.0000	+20.846%	16	234	+43.750%
2026-04-06	3.4500	3.4500	3.3000	3.3100	-4.885%	87	218	+73.716%
2026-04-01	3.4900	3.5000	3.4800	3.4800	+2.353%	4	149	+65.230%
2026-03-31	3.4500	3.4500	3.4000	3.4000	-5.292%	2	148	+69.118%
2026-03-30	3.6000	3.6000	3.5000	3.5900	-5.526%	14	147	+60.167%
2026-03-27	3.8000	3.8000	3.8000	3.8000	+8.571%	11	145	+51.316%
2026-03-25	3.7000	3.7500	3.5000	3.5000	+3.858%	13	134	+64.286%
2026-03-24	3.5400	3.5400	3.3700	3.3700	+5.313%	63	123	+70.623%
2026-03-19	3.2500	3.2500	3.1500	3.2000	+4.918%	12	120	+79.688%
2026-03-18	3.0500	3.0500	3.0500	3.0500	+64.865%	2	111	+88.525%
2026-03-05	2.1600	2.1600	1.2500	1.8500	-42.188%	100	112	+210.811%
2026-02-27	3.2000	3.2000	3.2000	3.2000	+7.023%	10	17	+79.688%
2026-02-26	3.5700	3.6200	2.9900	2.9900	0.000%	7	7	+92.308%