Dark

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

EOD

Sep 17, 2026

6.00+12.150%(+0.65)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.7000	6.0000	5.7000	6.0000	+12.150%	10	4,492	0.000%
2026-09-15	5.3500	5.3500	5.3500	5.3500	-10.982%	2	4,502	+12.150%
2026-09-11	6.0100	6.0100	6.0100	6.0100	-7.538%	5	4,500	-0.166%
2026-09-09	6.5000	6.5000	6.5000	6.5000	+4.670%	10	4,505	-7.692%
2026-09-08	6.2100	6.2100	6.2100	6.2100	+5.254%	5	4,507	-3.382%
2026-09-04	5.9000	5.9000	5.9000	5.9000	+8.257%	1	4,501	+1.695%
2026-09-03	5.5000	5.5000	5.4500	5.4500	-8.249%	21	4,501	+10.092%
2026-09-02	5.9400	5.9400	5.9400	5.9400	-10.000%	1	4,520	+1.010%
2026-08-31	6.6000	6.6400	6.4700	6.6000	-0.752%	28	4,521	-9.091%
2026-08-28	6.5500	6.6500	6.5500	6.6500	-5.000%	19	4,543	-9.774%
2026-08-25	7.0000	7.0000	7.0000	7.0000	0.000%	2	4,533	-14.286%
2026-08-24	6.9000	7.0000	6.9000	7.0000	+0.719%	6	4,531	-14.286%
2026-08-21	6.9500	6.9500	6.9500	6.9500	+1.757%	24	4,531	-13.669%
2026-08-20	6.8300	6.8300	6.8300	6.8300	+1.185%	4	4,526	-12.152%
2026-08-19	6.7500	6.7500	6.7500	6.7500	+3.053%	2	4,523	-11.111%
2026-08-17	6.5500	6.5500	6.5500	6.5500	+5.136%	14	4,525	-8.397%
2026-08-14	6.2800	6.2800	6.2300	6.2300	-3.110%	3	4,525	-3.692%
2026-08-13	6.4500	6.4500	6.4300	6.4300	-5.994%	2	4,524	-6.687%
2026-08-12	6.9700	6.9700	6.8400	6.8400	-0.870%	64	4,524	-12.281%
2026-08-11	6.8800	7.0500	6.7500	6.9000	-4.828%	287	4,515	-13.043%
2026-08-10	6.8500	7.4300	6.8500	7.2500	+10.687%	4	4,716	-17.241%
2026-08-07	6.9800	7.0500	6.3500	6.5500	+52.326%	87	4,717	-8.397%
2026-08-06	3.6000	4.3700	3.6000	4.3000	+14.667%	101	4,681	+39.535%
2026-08-05	3.4000	3.7500	3.4000	3.7500	+4.167%	2	4,667	+60.000%
2026-08-04	3.9000	3.9000	3.6000	3.6000	-12.195%	15	4,666	+66.667%
2026-07-31	4.1700	4.2000	4.1000	4.1000	+1.990%	63	4,653	+46.341%
2026-07-30	4.0200	4.0200	4.0200	4.0200	+14.857%	7	4,653	+49.254%
2026-07-29	3.5000	3.5000	3.5000	3.5000	-5.405%	10	4,653	+71.429%
2026-07-28	4.0200	4.0200	3.7000	3.7000	-10.843%	3	4,643	+62.162%
2026-07-27	4.1500	4.1500	4.1500	4.1500	-7.778%	1	4,646	+44.578%
2026-07-24	4.7500	4.7500	4.4900	4.5000	-5.263%	5	4,647	+33.333%
2026-07-23	4.7500	4.7500	4.7500	4.7500	+12.293%	1	4,645	+26.316%
2026-07-22	4.2000	4.2500	4.2000	4.2300	+5.750%	19	4,646	+41.844%
2026-07-21	4.0000	4.0000	4.0000	4.0000	+3.896%	2	4,636	+50.000%
2026-07-20	3.8000	3.8500	3.8000	3.8500	-3.023%	6	4,636	+55.844%
2026-07-17	4.0500	4.0500	3.8500	3.9700	+5.867%	19	4,632	+51.134%
2026-07-16	3.7500	3.7500	3.7500	3.7500	-1.316%	2	4,640	+60.000%
2026-07-14	3.8000	3.8000	3.8000	3.8000	+11.765%	5	4,641	+57.895%
2026-07-13	3.3500	3.4000	3.3500	3.4000	-9.091%	2	4,641	+76.471%
2026-07-10	3.4500	3.7500	3.4500	3.7400	+0.268%	63	4,639	+60.428%
2026-07-09	3.8800	3.8800	3.6900	3.7300	-5.570%	29	4,589	+60.858%
2026-07-08	4.0000	4.0000	3.9500	3.9500	+1.282%	10	4,586	+51.899%
2026-07-07	3.8500	3.9000	3.8500	3.9000	-2.010%	17	4,581	+53.846%
2026-07-06	4.0500	4.0500	3.9500	3.9800	+0.759%	3	4,574	+50.754%
2026-07-02	3.9500	3.9500	3.9500	3.9500	+2.597%	1	4,572	+51.899%
2026-07-01	3.9000	3.9000	3.8500	3.8500	-14.444%	19	4,572	+55.844%
2026-06-30	4.5700	4.7000	4.5000	4.5000	+7.143%	56	4,573	+33.333%
2026-06-29	3.9500	4.2000	3.9500	4.2000	-4.545%	126	4,586	+42.857%
2026-06-26	4.4500	4.5500	4.3000	4.4000	-5.376%	31	4,622	+36.364%
2026-06-25	4.6500	4.7000	4.6000	4.6500	+4.494%	76	4,622	+29.032%
2026-06-23	4.7600	4.7600	4.4500	4.4500	-5.720%	8	4,688	+34.831%
2026-06-22	4.6700	4.7200	4.6300	4.7200	+4.889%	80	4,693	+27.119%
2026-06-18	4.6000	4.6000	4.5000	4.5000	+3.448%	103	4,510	+33.333%
2026-06-17	4.3000	4.3500	4.3000	4.3500	+3.325%	9	4,510	+37.931%
2026-06-16	4.3000	4.3800	4.2100	4.2100	-2.093%	3	4,510	+42.518%
2026-06-15	4.1600	4.3100	4.1600	4.3000	+2.625%	8	4,517	+39.535%
2026-06-12	4.1500	4.1900	4.1500	4.1900	-6.889%	16	4,517	+43.198%
2026-06-11	4.5000	4.6500	4.5000	4.5000	+12.500%	11	4,517	+33.333%
2026-06-10	4.0000	4.0000	4.0000	4.0000	-8.046%	25	4,518	+50.000%
2026-06-09	4.2000	4.3500	4.2000	4.3500	-2.685%	4	4,509	+37.931%
2026-06-08	4.3400	4.4700	4.2500	4.4700	+7.711%	123	4,505	+34.228%
2026-06-05	3.9500	4.2500	3.9500	4.1500	+10.667%	11	4,617	+44.578%
2026-06-04	3.6500	3.7500	3.5600	3.7500	-5.779%	8	4,624	+60.000%
2026-06-03	3.8900	4.1000	3.8900	3.9800	+9.041%	233	4,624	+50.754%
2026-06-02	3.5600	3.6500	3.5500	3.6500	+15.873%	28	4,754	+64.384%
2026-06-01	3.1800	3.1800	3.0000	3.1500	-3.963%	820	4,751	+90.476%
2026-05-29	3.4300	3.4300	3.2800	3.2800	+11.565%	801	5,551	+82.927%
2026-05-27	2.9400	2.9400	2.9400	2.9400	-6.667%	1	6,351	+104.082%
2026-05-22	3.1200	3.1500	3.0500	3.1500	-12.500%	2,291	6,352	+90.476%
2026-05-21	3.5000	3.6000	3.5000	3.6000	+3.448%	14	4,066	+66.667%
2026-05-18	3.4800	3.4800	3.4800	3.4800	-4.658%	1	4,066	+72.414%
2026-05-15	3.6500	3.6500	3.6500	3.6500	-2.667%	59	4,066	+64.384%
2026-05-13	3.8500	3.9500	3.7500	3.7500	+6.232%	17	4,007	+60.000%
2026-05-12	3.4500	3.5300	3.4000	3.5300	-0.843%	5	4,007	+69.972%
2026-05-11	3.6300	3.6300	3.5000	3.5600	+11.250%	40	4,007	+68.539%
2026-05-08	3.4500	3.6600	3.1800	3.2000	+6.667%	54	4,021	+87.500%
2026-05-06	3.0000	3.0700	2.9600	3.0000	+2.740%	24	4,005	+100.000%
2026-05-04	2.9100	2.9200	2.9100	2.9200	-7.302%	2	4,004	+105.479%
2026-05-01	3.1500	3.2000	3.0000	3.1500	-5.970%	14	4,008	+90.476%
2026-04-30	3.4500	3.4500	3.3000	3.3500	-1.471%	2,678	4,008	+79.104%
2026-04-29	3.3000	3.4000	3.3000	3.4000	-2.857%	8	1,372	+76.471%
2026-04-28	3.5500	3.5500	3.5000	3.5000	-2.778%	787	1,367	+71.429%
2026-04-27	3.4000	3.6000	3.4000	3.6000	+2.857%	15	653	+66.667%
2026-04-24	3.5000	3.5000	3.5000	3.5000	-7.162%	1	651	+71.429%
2026-04-23	3.7000	3.7700	3.7000	3.7700	+6.197%	25	651	+59.151%
2026-04-22	3.6000	3.6000	3.5500	3.5500	-2.740%	6	630	+69.014%
2026-04-21	3.6500	3.6500	3.6500	3.6500	+5.797%	1	635	+64.384%
2026-04-20	3.6500	3.6500	3.4500	3.4500	-5.479%	2	634	+73.913%
2026-04-17	3.5800	3.6500	3.5200	3.6500	+0.275%	17	636	+64.384%
2026-04-16	3.6400	3.6400	3.6400	3.6400	-11.220%	1	624	+64.835%
2026-04-14	3.9400	4.1000	3.9400	4.1000	-2.381%	11	625	+46.341%
2026-04-13	4.2700	4.3000	4.2000	4.2000	-3.002%	35	614	+42.857%
2026-04-10	4.3300	4.3300	4.3300	4.3300	-5.459%	1	607	+38.568%
2026-04-08	4.2200	4.5800	4.2200	4.5800	+4.091%	5	606	+31.004%
2026-04-07	4.0000	4.4000	4.0000	4.4000	+14.286%	3	610	+36.364%
2026-04-06	3.8500	3.8500	3.8500	3.8500	-1.535%	2	611	+55.844%
2026-04-02	4.0000	4.0000	3.8500	3.9100	+2.089%	14	598	+53.453%
2026-04-01	3.8300	3.8300	3.8300	3.8300	-1.795%	1	598	+56.658%
2026-03-31	3.8500	3.9700	3.8500	3.9000	-6.024%	3	597	+53.846%
2026-03-30	4.1500	4.1500	4.1500	4.1500	+1.220%	4	595	+44.578%
2026-03-27	4.2500	4.2500	4.1000	4.1000	+3.797%	11	591	+46.341%
2026-03-26	3.9200	3.9500	3.9200	3.9500	-3.659%	3	587	+51.899%
2026-03-25	3.9000	4.1000	3.9000	4.1000	+3.275%	15	584	+46.341%
2026-03-24	3.3500	4.0000	3.3500	3.9700	+24.063%	36	569	+51.134%
2026-03-23	3.1500	3.2000	3.1500	3.2000	-3.030%	16	550	+87.500%
2026-03-20	3.4000	3.4000	3.3000	3.3000	-7.042%	10	544	+81.818%
2026-03-19	3.6000	3.8000	3.5500	3.5500	+6.607%	19	534	+69.014%
2026-03-18	3.4500	3.4500	3.3300	3.3300	+45.415%	13	528	+80.180%
2026-03-17	2.2900	2.2900	2.2900	2.2900	-8.400%	1	529	+162.009%
2026-03-16	2.4000	2.5200	2.4000	2.5000	+4.167%	4	529	+140.000%
2026-03-09	2.4000	2.4000	2.4000	2.4000	+9.091%	12	528	+150.000%
2026-03-05	2.0800	2.3400	2.0400	2.2000	-26.667%	134	528	+172.727%
2026-03-03	3.0000	3.0000	3.0000	3.0000	-9.091%	1	417	+100.000%
2026-02-25	3.3000	3.3000	3.3000	3.3000	-3.790%	2	415	+81.818%
2026-02-23	3.4300	3.4300	3.4300	3.4300	+10.645%	2	415	+74.927%
2026-02-18	3.1000	3.1000	3.1000	3.1000	-1.274%	1	415	+93.548%
2026-02-17	3.1400	3.1400	3.1400	3.1400	+6.441%	1	414	+91.083%
2026-02-13	2.9500	2.9500	2.9500	2.9500	+7.273%	3	410	+103.390%
2026-02-04	2.7500	2.7500	2.7500	2.7500	+4.962%	1	410	+118.182%
2026-02-03	2.2400	2.6200	2.2400	2.6200	+45.556%	25	409	+129.008%
2026-01-29	1.8000	1.8000	1.8000	1.8000	+13.208%	1	384	+233.333%
2026-01-28	1.5900	1.5900	1.5900	1.5900	-5.917%	2	383	+277.358%
2026-01-27	1.5500	1.6900	1.5500	1.6900	+24.265%	3	383	+255.030%
2026-01-26	1.3500	1.3600	1.3500	1.3600	+12.397%	2	380	+341.176%
2026-01-23	1.2100	1.2100	1.2100	1.2100	-3.200%	10	378	+395.868%
2026-01-22	1.2500	1.2500	1.2500	1.2500	-7.407%	2	368	+380.000%
2026-01-20	1.3500	1.3500	1.3500	1.3500	+4.651%	1	367	+344.444%
2026-01-16	1.2900	1.2900	1.2900	1.2900	+7.500%	1	365	+365.116%
2026-01-15	1.2600	1.2600	1.2000	1.2000	-4.762%	3	365	+400.000%
2026-01-09	1.1700	1.2600	1.1700	1.2600	+4.132%	350	363	+376.190%
2026-01-08	1.2100	1.2100	1.2100	1.2100	+0.833%	10	13	+395.868%
2026-01-07	1.1100	1.2000	1.1100	1.2000	+4.348%	2	3	+400.000%
2026-01-05	1.1500	1.1500	1.1500	1.1500	0.000%	1	1	+421.739%