Dark

TTD20261218P15
TTD Dec 18 2026 15.00 Put (TTD261218P00015000)
option OPRA

EOD

Aug 5, 2026

1.340.000%(0.00)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.3800	1.4000	1.3400	1.3400	0.000%	24	1,022	0.000%
2026-08-04	1.4500	1.4500	1.3400	1.3400	-9.459%	7	1,040	0.000%
2026-08-03	1.4800	1.4800	1.4800	1.4800	-7.500%	2	1,046	-9.459%
2026-07-31	1.6700	1.6700	1.6000	1.6000	+18.519%	21	1,046	-16.250%
2026-07-29	1.3500	1.3500	1.3500	1.3500	-10.596%	1	1,041	-0.741%
2026-07-28	1.5400	1.5500	1.5100	1.5100	-21.354%	5	1,041	-11.258%
2026-07-24	1.8700	2.0200	1.8700	1.9200	-4.000%	68	1,040	-30.208%
2026-07-23	1.8500	2.0000	1.8500	2.0000	+10.497%	8	1,074	-33.000%
2026-07-22	1.6700	1.8100	1.6700	1.8100	+11.728%	22	1,066	-25.967%
2026-07-17	1.5800	1.6200	1.5800	1.6200	+5.195%	4	1,044	-17.284%
2026-07-16	1.5400	1.5400	1.5400	1.5400	-3.750%	1	1,042	-12.987%
2026-07-14	1.5700	1.6000	1.5700	1.6000	+14.286%	3	1,041	-16.250%
2026-07-13	1.3600	1.4000	1.3600	1.4000	-11.392%	6	1,038	-4.286%
2026-07-10	1.5800	1.5800	1.5800	1.5800	0.000%	1	1,036	-15.190%
2026-07-09	1.6600	1.6600	1.5800	1.5800	-2.469%	7	1,035	-15.190%
2026-07-08	1.7500	1.7500	1.6100	1.6200	-1.220%	102	1,039	-17.284%
2026-07-07	1.6900	1.6900	1.6400	1.6400	-1.205%	19	962	-18.293%
2026-07-06	1.7900	1.7900	1.6600	1.6600	-5.143%	7	977	-19.277%
2026-07-02	1.7500	1.7500	1.7500	1.7500	-1.685%	1	981	-23.429%
2026-06-29	1.6800	1.7800	1.6800	1.7800	-6.806%	3	981	-24.719%
2026-06-26	1.9700	2.0100	1.8600	1.9100	-9.906%	159	979	-29.843%
2026-06-25	2.2400	2.2400	2.0800	2.1200	+0.952%	24	991	-36.792%
2026-06-24	2.0500	2.1000	2.0500	2.1000	+4.478%	13	990	-36.190%
2026-06-23	2.1400	2.1500	2.0000	2.0100	-7.798%	10	988	-33.333%
2026-06-22	2.1600	2.1800	2.1600	2.1800	+5.314%	18	988	-38.532%
2026-06-18	2.0500	2.0700	2.0500	2.0700	+3.500%	12	963	-35.266%
2026-06-17	1.9900	2.0000	1.9400	2.0000	+1.010%	5	963	-33.000%
2026-06-15	2.0100	2.0100	1.9800	1.9800	-2.463%	5	963	-32.323%
2026-06-12	1.9000	2.0300	1.8900	2.0300	-3.791%	22	963	-33.990%
2026-06-11	2.0500	2.2500	2.0500	2.1100	+12.234%	76	963	-36.493%
2026-06-10	1.8100	1.8800	1.8100	1.8800	-4.082%	5	937	-28.723%
2026-06-09	2.1000	2.1000	1.9600	1.9600	-4.390%	28	937	-31.633%
2026-06-08	2.0000	2.0500	1.9900	2.0500	+5.670%	13	933	-34.634%
2026-06-05	1.8700	1.9400	1.8700	1.9400	+12.791%	2	929	-30.928%
2026-06-04	1.7000	1.7200	1.7000	1.7200	-4.444%	2	928	-22.093%
2026-06-03	1.6600	1.8300	1.6600	1.8000	+9.756%	19	927	-25.556%
2026-06-02	1.6400	1.6400	1.5500	1.6400	+19.708%	17	932	-18.293%
2026-06-01	1.5000	1.5000	1.3700	1.3700	-8.054%	11	915	-2.190%
2026-05-29	1.4900	1.4900	1.4900	1.4900	-1.325%	10	920	-10.067%
2026-05-28	1.4600	1.5100	1.4600	1.5100	+17.054%	12	910	-11.258%
2026-05-27	1.1900	1.2900	1.1900	1.2900	-5.839%	4	918	+3.876%
2026-05-26	1.3700	1.3700	1.3700	1.3700	-5.517%	1	917	-2.190%
2026-05-22	1.4500	1.4500	1.4500	1.4500	-5.844%	3	916	-7.586%
2026-05-21	1.5600	1.5600	1.5400	1.5400	-7.229%	9	919	-12.987%
2026-05-20	1.6600	1.6600	1.6600	1.6600	+16.084%	1	919	-19.277%
2026-05-19	1.2700	1.4300	1.2700	1.4300	-4.027%	2	918	-6.294%
2026-05-18	1.4900	1.4900	1.4900	1.4900	-10.778%	2	918	-10.067%
2026-05-15	1.7200	1.7200	1.6700	1.6700	-6.180%	6	918	-19.760%
2026-05-14	1.7800	1.7800	1.7800	1.7800	-1.111%	14	917	-24.719%
2026-05-13	1.8500	1.8500	1.8000	1.8000	+16.129%	2	903	-25.556%
2026-05-12	1.5800	1.5800	1.5500	1.5500	-3.125%	25	903	-13.548%
2026-05-11	1.5600	1.6300	1.5600	1.6000	+8.108%	27	903	-16.250%
2026-05-08	1.6200	1.6200	1.4800	1.4800	+7.246%	8	879	-9.459%
2026-05-05	1.5000	1.5000	1.3800	1.3800	-4.167%	17	871	-2.899%
2026-05-04	1.4500	1.4700	1.4400	1.4400	-1.370%	6	873	-6.944%
2026-05-01	1.4600	1.4700	1.4600	1.4600	-6.410%	4	874	-8.219%
2026-04-30	1.6800	1.6800	1.4900	1.5600	-4.878%	662	874	-14.103%
2026-04-29	1.5700	1.6400	1.5700	1.6400	-4.651%	36	239	-18.293%
2026-04-27	1.7200	1.7200	1.7200	1.7200	+0.585%	1	239	-22.093%
2026-04-24	1.7100	1.7100	1.7100	1.7100	0.000%	4	235	-21.637%
2026-04-21	1.6000	1.7100	1.6000	1.7100	-0.581%	10	229	-21.637%
2026-04-20	1.8600	1.8600	1.7200	1.7200	-7.027%	2	229	-22.093%
2026-04-17	1.7900	1.8500	1.7900	1.8500	+2.778%	2	229	-27.568%
2026-04-16	1.8000	1.8500	1.8000	1.8000	-8.629%	27	227	-25.556%
2026-04-15	2.0000	2.0000	1.9000	1.9700	-6.190%	51	214	-31.980%
2026-04-13	2.1000	2.1000	2.1000	2.1000	-8.696%	7	210	-36.190%
2026-04-10	2.3000	2.3000	2.3000	2.3000	+0.437%	9	203	-41.739%
2026-04-09	2.3400	2.3700	2.2900	2.2900	-0.866%	7	198	-41.485%
2026-04-07	1.9700	2.3100	1.9700	2.3100	+21.579%	19	195	-41.991%
2026-04-06	1.9000	1.9400	1.9000	1.9000	+2.703%	35	177	-29.474%
2026-04-02	1.8500	1.8500	1.8500	1.8500	+1.093%	4	155	-27.568%
2026-03-31	1.8300	1.8300	1.8300	1.8300	-9.406%	1	155	-26.776%
2026-03-26	2.0500	2.0500	2.0200	2.0200	+1.000%	6	156	-33.663%
2026-03-25	2.0400	2.0400	2.0000	2.0000	+0.503%	2	151	-33.000%
2026-03-24	2.0200	2.0200	1.9900	1.9900	+17.059%	3	149	-32.663%
2026-03-20	1.7000	1.7000	1.7000	1.7000	-2.857%	1	149	-21.176%
2026-03-19	1.7500	1.7500	1.7500	1.7500	+2.941%	10	148	-23.429%
2026-03-18	1.6700	1.7000	1.6700	1.7000	+33.858%	6	138	-21.176%
2026-03-17	1.2700	1.2700	1.2700	1.2700	+20.952%	50	132	+5.512%
2026-03-16	1.0500	1.0500	1.0500	1.0500	-7.895%	5	82	+27.619%
2026-03-06	1.1400	1.1400	1.1400	1.1400	-26.452%	30	77	+17.544%
2026-02-26	1.5800	1.5800	1.5500	1.5500	-1.899%	13	47	-13.548%
2026-02-24	1.5800	1.5800	1.5800	1.5800	-5.952%	4	34	-15.190%
2026-02-23	1.5800	1.6800	1.5800	1.6800	+17.483%	7	30	-20.238%
2026-02-13	1.4300	1.4300	1.4300	1.4300	+24.348%	1	22	-6.294%
2026-02-10	1.1500	1.1500	1.1500	1.1500	-5.738%	12	22	+16.522%
2026-02-04	1.2200	1.2200	1.2200	1.2200	0.000%	10	10	+9.836%