Dark

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

EOD

Sep 17, 2026

2.25+9.756%(+0.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.2500	2.2500	2.2500	2.2500	+9.756%	5	1,899	0.000%
2026-09-16	2.0300	2.0500	2.0300	2.0500	+9.626%	3	1,901	+9.756%
2026-09-15	2.1500	2.1700	1.8700	1.8700	-6.500%	49	1,903	+20.321%
2026-09-14	2.2500	2.2500	2.0000	2.0000	-13.420%	14	1,861	+12.500%
2026-09-11	2.3700	2.3700	2.3100	2.3100	-9.412%	8	1,860	-2.597%
2026-09-10	2.6000	2.6000	2.5500	2.5500	-1.923%	4	1,856	-11.765%
2026-09-09	2.6700	2.6700	2.5500	2.6000	+3.175%	180	1,857	-13.462%
2026-09-08	2.4600	2.5800	2.4600	2.5200	+5.439%	388	1,894	-10.714%
2026-09-04	2.1900	2.4200	2.1900	2.3900	+16.019%	313	1,867	-5.858%
2026-09-03	2.1100	2.2200	2.0600	2.0600	-11.588%	122	1,867	+9.223%
2026-09-02	2.4800	2.4800	2.3300	2.3300	-12.406%	419	1,804	-3.433%
2026-08-31	2.7100	2.7100	2.5700	2.6600	-4.317%	115	1,898	-15.414%
2026-08-28	2.7200	2.7800	2.7200	2.7800	-2.113%	3	1,826	-19.065%
2026-08-27	2.8900	2.8900	2.7500	2.8400	-8.974%	55	1,825	-20.775%
2026-08-26	3.1000	3.1200	3.0500	3.1200	+2.295%	7	1,822	-27.885%
2026-08-25	3.0000	3.0500	3.0000	3.0500	0.000%	6	1,823	-26.230%
2026-08-24	3.0100	3.0500	2.9100	3.0500	+1.329%	22	1,818	-26.230%
2026-08-21	3.0000	3.0500	3.0000	3.0100	-1.311%	33	1,810	-25.249%
2026-08-20	3.0300	3.0500	3.0000	3.0500	+5.903%	325	1,802	-26.230%
2026-08-19	2.8600	2.9200	2.8600	2.8800	0.000%	9	1,523	-21.875%
2026-08-18	2.8600	2.9000	2.8600	2.8800	-4.319%	3	1,519	-21.875%
2026-08-17	2.7000	3.0200	2.7000	3.0100	+15.769%	30	1,516	-25.249%
2026-08-14	2.4800	2.6400	2.4800	2.6000	+5.691%	25	1,508	-13.462%
2026-08-13	2.7700	2.8100	2.4200	2.4600	-15.753%	627	1,516	-8.537%
2026-08-12	3.0300	3.2100	2.9200	2.9200	-3.311%	34	1,201	-22.945%
2026-08-11	3.1000	3.1000	2.9000	3.0200	-8.485%	25	1,194	-25.497%
2026-08-10	3.1600	3.4000	3.1600	3.3000	+14.187%	94	1,199	-31.818%
2026-08-07	2.9000	3.2400	2.7000	2.8900	+69.006%	601	1,140	-22.145%
2026-08-06	1.6300	1.7800	1.4900	1.7100	+27.612%	331	1,296	+31.579%
2026-08-05	1.3800	1.4000	1.3400	1.3400	0.000%	24	1,022	+67.910%
2026-08-04	1.4500	1.4500	1.3400	1.3400	-9.459%	7	1,040	+67.910%
2026-08-03	1.4800	1.4800	1.4800	1.4800	-7.500%	2	1,046	+52.027%
2026-07-31	1.6700	1.6700	1.6000	1.6000	+18.519%	21	1,046	+40.625%
2026-07-29	1.3500	1.3500	1.3500	1.3500	-10.596%	1	1,041	+66.667%
2026-07-28	1.5400	1.5500	1.5100	1.5100	-21.354%	5	1,041	+49.007%
2026-07-24	1.8700	2.0200	1.8700	1.9200	-4.000%	68	1,040	+17.188%
2026-07-23	1.8500	2.0000	1.8500	2.0000	+10.497%	8	1,074	+12.500%
2026-07-22	1.6700	1.8100	1.6700	1.8100	+11.728%	22	1,066	+24.309%
2026-07-17	1.5800	1.6200	1.5800	1.6200	+5.195%	4	1,044	+38.889%
2026-07-16	1.5400	1.5400	1.5400	1.5400	-3.750%	1	1,042	+46.104%
2026-07-14	1.5700	1.6000	1.5700	1.6000	+14.286%	3	1,041	+40.625%
2026-07-13	1.3600	1.4000	1.3600	1.4000	-11.392%	6	1,038	+60.714%
2026-07-10	1.5800	1.5800	1.5800	1.5800	0.000%	1	1,036	+42.405%
2026-07-09	1.6600	1.6600	1.5800	1.5800	-2.469%	7	1,035	+42.405%
2026-07-08	1.7500	1.7500	1.6100	1.6200	-1.220%	102	1,039	+38.889%
2026-07-07	1.6900	1.6900	1.6400	1.6400	-1.205%	19	962	+37.195%
2026-07-06	1.7900	1.7900	1.6600	1.6600	-5.143%	7	977	+35.542%
2026-07-02	1.7500	1.7500	1.7500	1.7500	-1.685%	1	981	+28.571%
2026-06-29	1.6800	1.7800	1.6800	1.7800	-6.806%	3	981	+26.404%
2026-06-26	1.9700	2.0100	1.8600	1.9100	-9.906%	159	979	+17.801%
2026-06-25	2.2400	2.2400	2.0800	2.1200	+0.952%	24	991	+6.132%
2026-06-24	2.0500	2.1000	2.0500	2.1000	+4.478%	13	990	+7.143%
2026-06-23	2.1400	2.1500	2.0000	2.0100	-7.798%	10	988	+11.940%
2026-06-22	2.1600	2.1800	2.1600	2.1800	+5.314%	18	988	+3.211%
2026-06-18	2.0500	2.0700	2.0500	2.0700	+3.500%	12	963	+8.696%
2026-06-17	1.9900	2.0000	1.9400	2.0000	+1.010%	5	963	+12.500%
2026-06-15	2.0100	2.0100	1.9800	1.9800	-2.463%	5	963	+13.636%
2026-06-12	1.9000	2.0300	1.8900	2.0300	-3.791%	22	963	+10.837%
2026-06-11	2.0500	2.2500	2.0500	2.1100	+12.234%	76	963	+6.635%
2026-06-10	1.8100	1.8800	1.8100	1.8800	-4.082%	5	937	+19.681%
2026-06-09	2.1000	2.1000	1.9600	1.9600	-4.390%	28	937	+14.796%
2026-06-08	2.0000	2.0500	1.9900	2.0500	+5.670%	13	933	+9.756%
2026-06-05	1.8700	1.9400	1.8700	1.9400	+12.791%	2	929	+15.979%
2026-06-04	1.7000	1.7200	1.7000	1.7200	-4.444%	2	928	+30.814%
2026-06-03	1.6600	1.8300	1.6600	1.8000	+9.756%	19	927	+25.000%
2026-06-02	1.6400	1.6400	1.5500	1.6400	+19.708%	17	932	+37.195%
2026-06-01	1.5000	1.5000	1.3700	1.3700	-8.054%	11	915	+64.234%
2026-05-29	1.4900	1.4900	1.4900	1.4900	-1.325%	10	920	+51.007%
2026-05-28	1.4600	1.5100	1.4600	1.5100	+17.054%	12	910	+49.007%
2026-05-27	1.1900	1.2900	1.1900	1.2900	-5.839%	4	918	+74.419%
2026-05-26	1.3700	1.3700	1.3700	1.3700	-5.517%	1	917	+64.234%
2026-05-22	1.4500	1.4500	1.4500	1.4500	-5.844%	3	916	+55.172%
2026-05-21	1.5600	1.5600	1.5400	1.5400	-7.229%	9	919	+46.104%
2026-05-20	1.6600	1.6600	1.6600	1.6600	+16.084%	1	919	+35.542%
2026-05-19	1.2700	1.4300	1.2700	1.4300	-4.027%	2	918	+57.343%
2026-05-18	1.4900	1.4900	1.4900	1.4900	-10.778%	2	918	+51.007%
2026-05-15	1.7200	1.7200	1.6700	1.6700	-6.180%	6	918	+34.731%
2026-05-14	1.7800	1.7800	1.7800	1.7800	-1.111%	14	917	+26.404%
2026-05-13	1.8500	1.8500	1.8000	1.8000	+16.129%	2	903	+25.000%
2026-05-12	1.5800	1.5800	1.5500	1.5500	-3.125%	25	903	+45.161%
2026-05-11	1.5600	1.6300	1.5600	1.6000	+8.108%	27	903	+40.625%
2026-05-08	1.6200	1.6200	1.4800	1.4800	+7.246%	8	879	+52.027%
2026-05-05	1.5000	1.5000	1.3800	1.3800	-4.167%	17	871	+63.043%
2026-05-04	1.4500	1.4700	1.4400	1.4400	-1.370%	6	873	+56.250%
2026-05-01	1.4600	1.4700	1.4600	1.4600	-6.410%	4	874	+54.110%
2026-04-30	1.6800	1.6800	1.4900	1.5600	-4.878%	662	874	+44.231%
2026-04-29	1.5700	1.6400	1.5700	1.6400	-4.651%	36	239	+37.195%
2026-04-27	1.7200	1.7200	1.7200	1.7200	+0.585%	1	239	+30.814%
2026-04-24	1.7100	1.7100	1.7100	1.7100	0.000%	4	235	+31.579%
2026-04-21	1.6000	1.7100	1.6000	1.7100	-0.581%	10	229	+31.579%
2026-04-20	1.8600	1.8600	1.7200	1.7200	-7.027%	2	229	+30.814%
2026-04-17	1.7900	1.8500	1.7900	1.8500	+2.778%	2	229	+21.622%
2026-04-16	1.8000	1.8500	1.8000	1.8000	-8.629%	27	227	+25.000%
2026-04-15	2.0000	2.0000	1.9000	1.9700	-6.190%	51	214	+14.213%
2026-04-13	2.1000	2.1000	2.1000	2.1000	-8.696%	7	210	+7.143%
2026-04-10	2.3000	2.3000	2.3000	2.3000	+0.437%	9	203	-2.174%
2026-04-09	2.3400	2.3700	2.2900	2.2900	-0.866%	7	198	-1.747%
2026-04-07	1.9700	2.3100	1.9700	2.3100	+21.579%	19	195	-2.597%
2026-04-06	1.9000	1.9400	1.9000	1.9000	+2.703%	35	177	+18.421%
2026-04-02	1.8500	1.8500	1.8500	1.8500	+1.093%	4	155	+21.622%
2026-03-31	1.8300	1.8300	1.8300	1.8300	-9.406%	1	155	+22.951%
2026-03-26	2.0500	2.0500	2.0200	2.0200	+1.000%	6	156	+11.386%
2026-03-25	2.0400	2.0400	2.0000	2.0000	+0.503%	2	151	+12.500%
2026-03-24	2.0200	2.0200	1.9900	1.9900	+17.059%	3	149	+13.065%
2026-03-20	1.7000	1.7000	1.7000	1.7000	-2.857%	1	149	+32.353%
2026-03-19	1.7500	1.7500	1.7500	1.7500	+2.941%	10	148	+28.571%
2026-03-18	1.6700	1.7000	1.6700	1.7000	+33.858%	6	138	+32.353%
2026-03-17	1.2700	1.2700	1.2700	1.2700	+20.952%	50	132	+77.165%
2026-03-16	1.0500	1.0500	1.0500	1.0500	-7.895%	5	82	+114.286%
2026-03-06	1.1400	1.1400	1.1400	1.1400	-26.452%	30	77	+97.368%
2026-02-26	1.5800	1.5800	1.5500	1.5500	-1.899%	13	47	+45.161%
2026-02-24	1.5800	1.5800	1.5800	1.5800	-5.952%	4	34	+42.405%
2026-02-23	1.5800	1.6800	1.5800	1.6800	+17.483%	7	30	+33.929%
2026-02-13	1.4300	1.4300	1.4300	1.4300	+24.348%	1	22	+57.343%
2026-02-10	1.1500	1.1500	1.1500	1.1500	-5.738%	12	22	+95.652%
2026-02-04	1.2200	1.2200	1.2200	1.2200	0.000%	10	10	+84.426%