Dark

TTD20261120P17.5
TTD Nov 20 2026 17.50 Put (TTD261120P00017500)
option OPRA

EOD

Aug 5, 2026

2.30+4.545%(+0.10)513

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.1700	2.3200	2.1400	2.3000	+4.545%	513	2,421	0.000%
2026-08-04	2.5000	2.5000	2.2000	2.2000	-7.173%	55	2,082	+4.545%
2026-08-03	2.3100	2.3700	2.3100	2.3700	-10.566%	27	2,087	-2.954%
2026-07-31	2.6500	2.6500	2.6500	2.6500	+8.163%	68	2,096	-13.208%
2026-07-30	2.5400	2.5400	2.4500	2.4500	+11.364%	50	2,079	-6.122%
2026-07-29	2.3500	2.3500	2.1600	2.2000	-7.563%	56	2,073	+4.545%
2026-07-28	2.4000	2.4000	2.3400	2.3800	-11.194%	172	2,113	-3.361%
2026-07-27	2.7000	2.7100	2.5200	2.6800	-10.963%	17	2,258	-14.179%
2026-07-24	3.1300	3.1300	3.0100	3.0100	-2.903%	7	2,265	-23.588%
2026-07-23	3.0000	3.1000	3.0000	3.1000	+10.714%	7	2,263	-25.806%
2026-07-22	2.6200	2.8800	2.6200	2.8000	+7.280%	289	2,261	-17.857%
2026-07-21	2.6100	2.6100	2.6100	2.6100	+6.531%	3	2,099	-11.877%
2026-07-20	2.5700	2.6500	2.4500	2.4500	-3.543%	13	2,099	-6.122%
2026-07-17	2.4000	2.5400	2.4000	2.5400	+10.435%	9	2,093	-9.449%
2026-07-16	2.4000	2.4000	2.3000	2.3000	+4.545%	67	2,090	0.000%
2026-07-13	2.1100	2.2000	2.1000	2.2000	-6.383%	3	2,043	+4.545%
2026-07-09	2.4500	2.4500	2.3500	2.3500	-3.689%	7	2,041	-2.128%
2026-07-07	2.4400	2.4400	2.4400	2.4400	-8.955%	1,025	2,044	-5.738%
2026-07-06	2.7800	2.7800	2.6800	2.6800	+3.876%	6	3,069	-14.179%
2026-07-02	2.5700	2.5800	2.5600	2.5800	+0.781%	6	3,065	-10.853%
2026-07-01	2.5600	2.5600	2.5600	2.5600	-16.066%	1	3,065	-10.156%
2026-06-30	3.0000	3.0500	3.0000	3.0500	+10.507%	64	3,064	-24.590%
2026-06-29	2.5900	2.7600	2.5900	2.7600	-6.122%	94	3,058	-16.667%
2026-06-26	2.9600	3.0200	2.9300	2.9400	-8.125%	46	3,102	-21.769%
2026-06-25	3.2800	3.2800	3.1000	3.2000	+6.312%	131	3,092	-28.125%
2026-06-24	3.0000	3.0100	3.0000	3.0100	+0.333%	2	3,160	-23.588%
2026-06-23	3.3000	3.3000	3.0000	3.0000	-4.762%	36	3,159	-23.333%
2026-06-22	3.2000	3.2000	3.1500	3.1500	+3.279%	82	3,153	-26.984%
2026-06-18	3.1000	3.1000	3.0000	3.0500	-1.294%	53	3,076	-24.590%
2026-06-17	3.0900	3.0900	3.0900	3.0900	+9.187%	5	3,076	-25.566%
2026-06-16	2.8900	2.8900	2.8300	2.8300	-3.413%	3	3,076	-18.728%
2026-06-15	2.8700	2.9700	2.8100	2.9300	+0.687%	47	3,080	-21.502%
2026-06-12	3.1500	3.2000	2.7800	2.9100	-6.129%	17	3,080	-20.962%
2026-06-11	3.1500	3.2500	3.1000	3.1000	+12.727%	25	3,080	-25.806%
2026-06-10	2.7400	2.7500	2.7400	2.7500	-1.079%	3	3,078	-16.364%
2026-06-09	2.9000	2.9500	2.7800	2.7800	-8.553%	12	3,075	-17.266%
2026-06-08	3.0000	3.0400	2.9900	3.0400	+7.042%	20	3,068	-24.342%
2026-06-05	2.6000	2.9000	2.6000	2.8400	+20.339%	43	3,076	-19.014%
2026-06-04	2.3600	2.3600	2.3600	2.3600	-11.940%	3	3,100	-2.542%
2026-06-03	2.5000	2.6800	2.5000	2.6800	+27.619%	14	3,100	-14.179%
2026-06-01	2.1000	2.1000	2.1000	2.1000	-7.895%	1	3,086	+9.524%
2026-05-29	2.3000	2.3000	2.2800	2.2800	+0.885%	50	3,085	+0.877%
2026-05-28	2.2000	2.2600	2.2000	2.2600	+18.947%	13	3,085	+1.770%
2026-05-27	1.9000	1.9000	1.9000	1.9000	-7.317%	1	3,085	+21.053%
2026-05-22	2.1500	2.1900	1.9700	2.0500	-11.255%	5,114	3,085	+12.195%
2026-05-21	2.4000	2.4200	2.2900	2.3100	-3.750%	109	3,161	-0.433%
2026-05-20	2.4500	2.6000	2.3600	2.4000	+9.091%	2,571	3,161	-4.167%
2026-05-19	2.2000	2.2000	2.2000	2.2000	+4.762%	5	676	+4.545%
2026-05-18	2.2800	2.2800	2.1000	2.1000	-15.323%	35	676	+9.524%
2026-05-15	2.4800	2.4800	2.4800	2.4800	-5.344%	20	676	-7.258%
2026-05-14	2.5700	2.6200	2.5700	2.6200	-1.873%	13	688	-12.214%
2026-05-13	2.5000	2.6700	2.5000	2.6700	+11.250%	22	687	-13.858%
2026-05-11	2.3700	2.4000	2.3700	2.4000	+12.676%	31	687	-4.167%
2026-05-08	2.4500	2.4500	2.0900	2.1300	+3.902%	148	651	+7.981%
2026-05-07	2.0000	2.1400	2.0000	2.0500	+3.535%	36	615	+12.195%
2026-05-05	1.9800	1.9800	1.9800	1.9800	-1.980%	8	626	+16.162%
2026-05-04	2.0200	2.0200	2.0200	2.0200	-7.339%	2	626	+13.861%
2026-05-01	2.1800	2.1800	2.1800	2.1800	-6.438%	20	626	+5.505%
2026-04-29	2.3100	2.3300	2.3100	2.3300	-5.285%	16	626	-1.288%
2026-04-27	2.3900	2.4600	2.3900	2.4600	+7.424%	2	625	-6.504%
2026-04-24	2.2900	2.2900	2.2900	2.2900	+0.439%	4	623	+0.437%
2026-04-20	2.4000	2.4200	2.1900	2.2800	-11.969%	41	620	+0.877%
2026-04-17	2.5100	2.5900	2.5100	2.5900	-1.145%	3	612	-11.197%
2026-04-16	2.6200	2.6200	2.6200	2.6200	-2.963%	2	612	-12.214%
2026-04-15	2.6500	2.8100	2.6500	2.7000	-11.475%	17	612	-14.815%
2026-04-13	3.0500	3.0500	3.0500	3.0500	-5.864%	1	606	-24.590%
2026-04-10	3.2400	3.2400	3.2400	3.2400	+1.250%	2	605	-29.012%
2026-04-09	3.3500	3.3500	3.2000	3.2000	-3.030%	25	605	-28.125%
2026-04-08	3.1000	3.3000	3.0500	3.3000	+4.101%	102	595	-30.303%
2026-04-07	2.7800	3.2000	2.7700	3.1700	+16.544%	13	615	-27.445%
2026-04-06	2.7100	2.7200	2.7100	2.7200	+0.369%	2	618	-15.441%
2026-04-02	2.7600	2.7600	2.7100	2.7100	-2.166%	37	586	-15.129%
2026-03-31	2.7700	2.7700	2.7700	2.7700	-1.071%	1	586	-16.968%
2026-03-30	2.8400	2.8400	2.7500	2.8000	-5.085%	325	585	-17.857%
2026-03-27	2.9400	3.0500	2.9400	2.9500	+4.240%	11	401	-22.034%
2026-03-26	2.8300	2.8300	2.8300	2.8300	-0.352%	1	399	-18.728%
2026-03-25	2.8400	2.8400	2.8400	2.8400	+27.354%	5	398	-19.014%
2026-03-23	2.1700	2.2300	2.1700	2.2300	-11.155%	8	393	+3.139%
2026-03-19	2.5700	2.5700	2.5100	2.5100	+3.292%	212	385	-8.367%
2026-03-18	2.4000	2.4300	2.4000	2.4300	+23.350%	6	224	-5.350%
2026-03-17	1.3300	1.9700	1.3300	1.9700	+17.262%	29	222	+16.751%
2026-03-12	1.6800	1.6800	1.6800	1.6800	+12.000%	20	221	+36.905%
2026-03-05	1.3600	1.5000	1.3600	1.5000	-31.818%	13	221	+53.333%
2026-03-02	2.2000	2.2000	2.2000	2.2000	-0.901%	1	211	+4.545%
2026-02-26	2.9000	2.9000	2.2200	2.2200	-8.642%	5	211	+3.604%
2026-02-23	2.3500	2.4300	2.3500	2.4300	+15.166%	15	206	-5.350%
2026-02-13	2.1100	2.1100	2.1100	2.1100	+4.975%	5	204	+9.005%
2026-02-12	2.0100	2.0100	2.0100	2.0100	+21.084%	20	204	+14.428%
2026-02-10	1.6600	1.6600	1.6600	1.6600	+3.750%	2	184	+38.554%
2026-02-03	1.5000	1.6000	1.5000	1.6000	+33.333%	72	182	+43.750%
2026-01-30	1.1600	1.2000	1.1600	1.2000	0.000%	111	111	+91.667%