Dark

TTD20261120P20
TTD Nov 20 2026 20.00 Put (TTD261120P00020000)
option OPRA

EOD

Aug 5, 2026

3.75+4.167%(+0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.4000	3.7500	3.4000	3.7500	+4.167%	2	4,667	0.000%
2026-08-04	3.9000	3.9000	3.6000	3.6000	-12.195%	15	4,666	+4.167%
2026-07-31	4.1700	4.2000	4.1000	4.1000	+1.990%	63	4,653	-8.537%
2026-07-30	4.0200	4.0200	4.0200	4.0200	+14.857%	7	4,653	-6.716%
2026-07-29	3.5000	3.5000	3.5000	3.5000	-5.405%	10	4,653	+7.143%
2026-07-28	4.0200	4.0200	3.7000	3.7000	-10.843%	3	4,643	+1.351%
2026-07-27	4.1500	4.1500	4.1500	4.1500	-7.778%	1	4,646	-9.639%
2026-07-24	4.7500	4.7500	4.4900	4.5000	-5.263%	5	4,647	-16.667%
2026-07-23	4.7500	4.7500	4.7500	4.7500	+12.293%	1	4,645	-21.053%
2026-07-22	4.2000	4.2500	4.2000	4.2300	+5.750%	19	4,646	-11.348%
2026-07-21	4.0000	4.0000	4.0000	4.0000	+3.896%	2	4,636	-6.250%
2026-07-20	3.8000	3.8500	3.8000	3.8500	-3.023%	6	4,636	-2.597%
2026-07-17	4.0500	4.0500	3.8500	3.9700	+5.867%	19	4,632	-5.542%
2026-07-16	3.7500	3.7500	3.7500	3.7500	-1.316%	2	4,640	0.000%
2026-07-14	3.8000	3.8000	3.8000	3.8000	+11.765%	5	4,641	-1.316%
2026-07-13	3.3500	3.4000	3.3500	3.4000	-9.091%	2	4,641	+10.294%
2026-07-10	3.4500	3.7500	3.4500	3.7400	+0.268%	63	4,639	+0.267%
2026-07-09	3.8800	3.8800	3.6900	3.7300	-5.570%	29	4,589	+0.536%
2026-07-08	4.0000	4.0000	3.9500	3.9500	+1.282%	10	4,586	-5.063%
2026-07-07	3.8500	3.9000	3.8500	3.9000	-2.010%	17	4,581	-3.846%
2026-07-06	4.0500	4.0500	3.9500	3.9800	+0.759%	3	4,574	-5.779%
2026-07-02	3.9500	3.9500	3.9500	3.9500	+2.597%	1	4,572	-5.063%
2026-07-01	3.9000	3.9000	3.8500	3.8500	-14.444%	19	4,572	-2.597%
2026-06-30	4.5700	4.7000	4.5000	4.5000	+7.143%	56	4,573	-16.667%
2026-06-29	3.9500	4.2000	3.9500	4.2000	-4.545%	126	4,586	-10.714%
2026-06-26	4.4500	4.5500	4.3000	4.4000	-5.376%	31	4,622	-14.773%
2026-06-25	4.6500	4.7000	4.6000	4.6500	+4.494%	76	4,622	-19.355%
2026-06-23	4.7600	4.7600	4.4500	4.4500	-5.720%	8	4,688	-15.730%
2026-06-22	4.6700	4.7200	4.6300	4.7200	+4.889%	80	4,693	-20.551%
2026-06-18	4.6000	4.6000	4.5000	4.5000	+3.448%	103	4,510	-16.667%
2026-06-17	4.3000	4.3500	4.3000	4.3500	+3.325%	9	4,510	-13.793%
2026-06-16	4.3000	4.3800	4.2100	4.2100	-2.093%	3	4,510	-10.926%
2026-06-15	4.1600	4.3100	4.1600	4.3000	+2.625%	8	4,517	-12.791%
2026-06-12	4.1500	4.1900	4.1500	4.1900	-6.889%	16	4,517	-10.501%
2026-06-11	4.5000	4.6500	4.5000	4.5000	+12.500%	11	4,517	-16.667%
2026-06-10	4.0000	4.0000	4.0000	4.0000	-8.046%	25	4,518	-6.250%
2026-06-09	4.2000	4.3500	4.2000	4.3500	-2.685%	4	4,509	-13.793%
2026-06-08	4.3400	4.4700	4.2500	4.4700	+7.711%	123	4,505	-16.107%
2026-06-05	3.9500	4.2500	3.9500	4.1500	+10.667%	11	4,617	-9.639%
2026-06-04	3.6500	3.7500	3.5600	3.7500	-5.779%	8	4,624	0.000%
2026-06-03	3.8900	4.1000	3.8900	3.9800	+9.041%	233	4,624	-5.779%
2026-06-02	3.5600	3.6500	3.5500	3.6500	+15.873%	28	4,754	+2.740%
2026-06-01	3.1800	3.1800	3.0000	3.1500	-3.963%	820	4,751	+19.048%
2026-05-29	3.4300	3.4300	3.2800	3.2800	+11.565%	801	5,551	+14.329%
2026-05-27	2.9400	2.9400	2.9400	2.9400	-6.667%	1	6,351	+27.551%
2026-05-22	3.1200	3.1500	3.0500	3.1500	-12.500%	2,291	6,352	+19.048%
2026-05-21	3.5000	3.6000	3.5000	3.6000	+3.448%	14	4,066	+4.167%
2026-05-18	3.4800	3.4800	3.4800	3.4800	-4.658%	1	4,066	+7.759%
2026-05-15	3.6500	3.6500	3.6500	3.6500	-2.667%	59	4,066	+2.740%
2026-05-13	3.8500	3.9500	3.7500	3.7500	+6.232%	17	4,007	0.000%
2026-05-12	3.4500	3.5300	3.4000	3.5300	-0.843%	5	4,007	+6.232%
2026-05-11	3.6300	3.6300	3.5000	3.5600	+11.250%	40	4,007	+5.337%
2026-05-08	3.4500	3.6600	3.1800	3.2000	+6.667%	54	4,021	+17.188%
2026-05-06	3.0000	3.0700	2.9600	3.0000	+2.740%	24	4,005	+25.000%
2026-05-04	2.9100	2.9200	2.9100	2.9200	-7.302%	2	4,004	+28.425%
2026-05-01	3.1500	3.2000	3.0000	3.1500	-5.970%	14	4,008	+19.048%
2026-04-30	3.4500	3.4500	3.3000	3.3500	-1.471%	2,678	4,008	+11.940%
2026-04-29	3.3000	3.4000	3.3000	3.4000	-2.857%	8	1,372	+10.294%
2026-04-28	3.5500	3.5500	3.5000	3.5000	-2.778%	787	1,367	+7.143%
2026-04-27	3.4000	3.6000	3.4000	3.6000	+2.857%	15	653	+4.167%
2026-04-24	3.5000	3.5000	3.5000	3.5000	-7.162%	1	651	+7.143%
2026-04-23	3.7000	3.7700	3.7000	3.7700	+6.197%	25	651	-0.531%
2026-04-22	3.6000	3.6000	3.5500	3.5500	-2.740%	6	630	+5.634%
2026-04-21	3.6500	3.6500	3.6500	3.6500	+5.797%	1	635	+2.740%
2026-04-20	3.6500	3.6500	3.4500	3.4500	-5.479%	2	634	+8.696%
2026-04-17	3.5800	3.6500	3.5200	3.6500	+0.275%	17	636	+2.740%
2026-04-16	3.6400	3.6400	3.6400	3.6400	-11.220%	1	624	+3.022%
2026-04-14	3.9400	4.1000	3.9400	4.1000	-2.381%	11	625	-8.537%
2026-04-13	4.2700	4.3000	4.2000	4.2000	-3.002%	35	614	-10.714%
2026-04-10	4.3300	4.3300	4.3300	4.3300	-5.459%	1	607	-13.395%
2026-04-08	4.2200	4.5800	4.2200	4.5800	+4.091%	5	606	-18.122%
2026-04-07	4.0000	4.4000	4.0000	4.4000	+14.286%	3	610	-14.773%
2026-04-06	3.8500	3.8500	3.8500	3.8500	-1.535%	2	611	-2.597%
2026-04-02	4.0000	4.0000	3.8500	3.9100	+2.089%	14	598	-4.092%
2026-04-01	3.8300	3.8300	3.8300	3.8300	-1.795%	1	598	-2.089%
2026-03-31	3.8500	3.9700	3.8500	3.9000	-6.024%	3	597	-3.846%
2026-03-30	4.1500	4.1500	4.1500	4.1500	+1.220%	4	595	-9.639%
2026-03-27	4.2500	4.2500	4.1000	4.1000	+3.797%	11	591	-8.537%
2026-03-26	3.9200	3.9500	3.9200	3.9500	-3.659%	3	587	-5.063%
2026-03-25	3.9000	4.1000	3.9000	4.1000	+3.275%	15	584	-8.537%
2026-03-24	3.3500	4.0000	3.3500	3.9700	+24.063%	36	569	-5.542%
2026-03-23	3.1500	3.2000	3.1500	3.2000	-3.030%	16	550	+17.188%
2026-03-20	3.4000	3.4000	3.3000	3.3000	-7.042%	10	544	+13.636%
2026-03-19	3.6000	3.8000	3.5500	3.5500	+6.607%	19	534	+5.634%
2026-03-18	3.4500	3.4500	3.3300	3.3300	+45.415%	13	528	+12.613%
2026-03-17	2.2900	2.2900	2.2900	2.2900	-8.400%	1	529	+63.755%
2026-03-16	2.4000	2.5200	2.4000	2.5000	+4.167%	4	529	+50.000%
2026-03-09	2.4000	2.4000	2.4000	2.4000	+9.091%	12	528	+56.250%
2026-03-05	2.0800	2.3400	2.0400	2.2000	-26.667%	134	528	+70.455%
2026-03-03	3.0000	3.0000	3.0000	3.0000	-9.091%	1	417	+25.000%
2026-02-25	3.3000	3.3000	3.3000	3.3000	-3.790%	2	415	+13.636%
2026-02-23	3.4300	3.4300	3.4300	3.4300	+10.645%	2	415	+9.329%
2026-02-18	3.1000	3.1000	3.1000	3.1000	-1.274%	1	415	+20.968%
2026-02-17	3.1400	3.1400	3.1400	3.1400	+6.441%	1	414	+19.427%
2026-02-13	2.9500	2.9500	2.9500	2.9500	+7.273%	3	410	+27.119%
2026-02-04	2.7500	2.7500	2.7500	2.7500	+4.962%	1	410	+36.364%
2026-02-03	2.2400	2.6200	2.2400	2.6200	+45.556%	25	409	+43.130%
2026-01-29	1.8000	1.8000	1.8000	1.8000	+13.208%	1	384	+108.333%
2026-01-28	1.5900	1.5900	1.5900	1.5900	-5.917%	2	383	+135.849%
2026-01-27	1.5500	1.6900	1.5500	1.6900	+24.265%	3	383	+121.893%
2026-01-26	1.3500	1.3600	1.3500	1.3600	+12.397%	2	380	+175.735%
2026-01-23	1.2100	1.2100	1.2100	1.2100	-3.200%	10	378	+209.917%
2026-01-22	1.2500	1.2500	1.2500	1.2500	-7.407%	2	368	+200.000%
2026-01-20	1.3500	1.3500	1.3500	1.3500	+4.651%	1	367	+177.778%
2026-01-16	1.2900	1.2900	1.2900	1.2900	+7.500%	1	365	+190.698%
2026-01-15	1.2600	1.2600	1.2000	1.2000	-4.762%	3	365	+212.500%
2026-01-09	1.1700	1.2600	1.1700	1.2600	+4.132%	350	363	+197.619%
2026-01-08	1.2100	1.2100	1.2100	1.2100	+0.833%	10	13	+209.917%
2026-01-07	1.1100	1.2000	1.1100	1.2000	+4.348%	2	3	+212.500%
2026-01-05	1.1500	1.1500	1.1500	1.1500	0.000%	1	1	+226.087%