Dark

TTD20261218P17.5
TTD Dec 18 2026 17.50 Put (TTD261218P00017500)
option OPRA

EOD

Aug 5, 2026

2.48+4.641%(+0.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.4800	2.4800	2.4800	2.4800	+4.641%	1	3,456	0.000%
2026-08-04	2.6900	2.6900	2.3700	2.3700	-8.846%	41	3,456	+4.641%
2026-08-03	2.5600	2.6000	2.5600	2.6000	-7.143%	8	3,488	-4.615%
2026-07-31	2.8300	2.8600	2.8000	2.8000	+2.941%	33	3,487	-11.429%
2026-07-30	2.7700	2.7700	2.7000	2.7200	+8.367%	4	3,484	-8.824%
2026-07-29	2.5000	2.5200	2.4000	2.5100	-4.198%	2,028	3,485	-1.195%
2026-07-28	2.6200	2.6200	2.6200	2.6200	-6.429%	5	1,565	-5.344%
2026-07-27	2.8100	2.8100	2.8000	2.8000	-13.846%	48	1,566	-11.429%
2026-07-24	3.3000	3.3000	3.1500	3.2500	-1.515%	6	1,529	-23.692%
2026-07-23	3.3000	3.3000	3.2500	3.3000	+8.197%	16	1,532	-24.848%
2026-07-22	2.9200	3.0600	2.9200	3.0500	+8.541%	40	1,545	-18.689%
2026-07-21	2.7500	2.8600	2.7500	2.8100	+4.461%	13	1,557	-11.744%
2026-07-20	2.8100	2.8100	2.6600	2.6900	+1.509%	23	1,558	-7.807%
2026-07-17	2.6200	2.6500	2.6200	2.6500	+1.923%	2	1,558	-6.415%
2026-07-16	2.6800	2.6800	2.6000	2.6000	0.000%	25	1,558	-4.615%
2026-07-15	2.6000	2.6000	2.5400	2.6000	-1.141%	6	1,577	-4.615%
2026-07-14	2.5800	2.6300	2.5800	2.6300	+10.042%	7	1,581	-5.703%
2026-07-13	2.3500	2.3900	2.3300	2.3900	-9.125%	13	1,578	+3.766%
2026-07-10	2.4500	2.6300	2.4500	2.6300	-3.663%	36	1,579	-5.703%
2026-07-09	2.7300	2.7300	2.7300	2.7300	-1.799%	1	1,563	-9.158%
2026-07-08	2.7800	2.7800	2.7800	2.7800	+2.206%	1	1,562	-10.791%
2026-07-07	2.7100	2.7200	2.7100	2.7200	-3.203%	6	1,562	-8.824%
2026-07-06	2.9000	2.9000	2.7600	2.8100	0.000%	15	1,563	-11.744%
2026-07-02	2.8000	2.8100	2.7700	2.8100	+3.309%	22	1,568	-11.744%
2026-07-01	2.7800	2.7800	2.7200	2.7200	-16.308%	3	1,568	-8.824%
2026-06-30	3.2000	3.2700	3.2000	3.2500	+8.333%	6	1,568	-23.692%
2026-06-29	2.8000	3.0000	2.8000	3.0000	-4.762%	30	1,562	-17.333%
2026-06-26	3.2500	3.2500	3.0500	3.1500	-5.970%	117	1,558	-21.270%
2026-06-25	3.5100	3.5100	3.2900	3.3500	-0.593%	197	1,644	-25.970%
2026-06-23	3.4500	3.4500	3.3700	3.3700	-0.882%	54	1,617	-26.409%
2026-06-22	3.2000	3.4500	3.2000	3.4000	+4.615%	6	1,615	-27.059%
2026-06-18	3.3500	3.3500	3.2500	3.2500	0.000%	125	1,515	-23.692%
2026-06-17	3.2000	3.3000	3.1500	3.2500	+4.839%	58	1,515	-23.692%
2026-06-16	3.1600	3.2000	3.0500	3.1000	-1.587%	30	1,515	-20.000%
2026-06-15	3.1500	3.2000	3.0200	3.1500	0.000%	534	1,739	-21.270%
2026-06-12	3.4000	3.4500	3.0000	3.1500	-4.545%	97	1,739	-21.270%
2026-06-11	3.4000	3.4500	3.3000	3.3000	+4.762%	10	1,739	-24.848%
2026-06-10	3.0500	3.1500	3.0500	3.1500	+5.000%	6	1,729	-21.270%
2026-06-09	3.1000	3.2200	3.0000	3.0000	-6.250%	80	1,724	-17.333%
2026-06-08	3.1500	3.3000	3.1200	3.2000	+3.226%	159	1,657	-22.500%
2026-06-05	2.9500	3.1000	2.9500	3.1000	+12.727%	10	1,559	-20.000%
2026-06-04	2.7500	2.7500	2.5800	2.7500	-5.822%	14	1,555	-9.818%
2026-06-03	2.9100	2.9200	2.9100	2.9200	+11.877%	4	1,550	-15.068%
2026-06-02	2.5200	2.6100	2.5200	2.6100	+21.395%	32	1,550	-4.981%
2026-06-01	2.2400	2.2900	2.1500	2.1500	-9.664%	511	1,543	+15.349%
2026-05-29	2.5000	2.5000	2.3800	2.3800	-3.252%	28	1,168	+4.202%
2026-05-28	2.4000	2.4600	2.4000	2.4600	+20.000%	23	1,141	+0.813%
2026-05-27	2.0500	2.0500	2.0500	2.0500	-8.482%	7	1,121	+20.976%
2026-05-26	2.2400	2.2400	2.2400	2.2400	-3.863%	1	1,114	+10.714%
2026-05-22	2.2900	2.3300	2.1600	2.3300	-6.048%	90	1,115	+6.438%
2026-05-21	2.6000	2.6000	2.4400	2.4800	-4.615%	60	1,150	0.000%
2026-05-20	2.7000	2.7000	2.6000	2.6000	+14.035%	27	1,150	-4.615%
2026-05-19	2.2800	2.2800	2.2800	2.2800	-17.091%	1	1,109	+8.772%
2026-05-13	2.8500	2.9100	2.7500	2.7500	+7.004%	22	1,109	-9.818%
2026-05-11	2.7300	2.7300	2.5600	2.5700	+9.829%	3	1,109	-3.502%
2026-05-08	2.5200	2.5200	2.3400	2.3400	+8.333%	21	1,108	+5.983%
2026-05-06	2.2000	2.2000	2.1600	2.1600	-3.571%	6	1,088	+14.815%
2026-05-04	2.2800	2.2800	2.2200	2.2400	-9.312%	14	1,087	+10.714%
2026-04-30	2.4400	2.4700	2.4400	2.4700	-7.143%	12	1,083	+0.405%
2026-04-27	2.6600	2.6600	2.6600	2.6600	+5.976%	1	1,086	-6.767%
2026-04-24	2.5100	2.5100	2.5100	2.5100	-3.089%	10	1,086	-1.195%
2026-04-21	2.6000	2.6000	2.5900	2.5900	+3.600%	5	1,082	-4.247%
2026-04-20	2.7400	2.7400	2.5000	2.5000	-9.091%	3	1,082	-0.800%
2026-04-16	2.7500	2.7500	2.7500	2.7500	-11.290%	3	1,082	-9.818%
2026-04-14	3.1000	3.1000	3.1000	3.1000	-4.615%	1	1,082	-20.000%
2026-04-13	3.3500	3.3500	3.2500	3.2500	-5.797%	15	1,083	-23.692%
2026-04-08	3.2500	3.5000	3.2000	3.4500	+0.291%	271	1,078	-28.116%
2026-04-07	3.0500	3.4500	3.0500	3.4400	+25.091%	6	1,065	-27.907%
2026-04-06	2.7500	2.7500	2.7500	2.7500	-6.143%	5	1,062	-9.818%
2026-04-02	2.9300	2.9300	2.9300	2.9300	+10.566%	54	1,051	-15.358%
2026-03-31	2.6500	2.6500	2.6500	2.6500	-10.473%	250	1,051	-6.415%
2026-03-30	3.0800	3.0800	2.9100	2.9600	-6.032%	15	801	-16.216%
2026-03-27	3.1500	3.1500	3.1500	3.1500	+3.618%	13	791	-21.270%
2026-03-26	2.9600	3.0600	2.9600	3.0400	+0.997%	12	778	-18.421%
2026-03-25	3.1000	3.1000	3.0100	3.0100	+3.793%	18	778	-17.608%
2026-03-24	3.0500	3.0500	2.8800	2.9000	+17.886%	114	769	-14.483%
2026-03-23	2.2500	2.4600	2.2500	2.4600	-4.280%	2	657	+0.813%
2026-03-18	2.2100	2.7000	2.2100	2.5700	+48.555%	559	657	-3.502%
2026-03-10	1.7300	1.7300	1.7300	1.7300	+6.135%	1	289	+43.353%
2026-03-05	1.6000	1.6300	1.6000	1.6300	-25.909%	4	288	+52.147%
2026-03-04	2.2000	2.2000	2.2000	2.2000	-13.043%	1	287	+12.727%
2026-03-03	2.5000	2.5300	2.4500	2.5300	+9.052%	112	286	-1.976%
2026-03-02	2.3100	2.3200	2.3100	2.3200	-3.333%	87	186	+6.897%
2026-02-26	2.2500	2.4800	2.2500	2.4000	-0.826%	16	99	+3.333%
2026-02-19	2.3200	2.4300	2.3200	2.4200	+8.036%	67	93	+2.479%
2026-02-13	2.2500	2.2500	2.1500	2.2400	+16.667%	18	44	+10.714%
2026-02-11	1.9200	1.9200	1.9200	1.9200	-4.000%	3	44	+29.167%
2026-02-06	2.0000	2.0000	2.0000	2.0000	+5.263%	5	41	+24.000%
2026-02-04	1.8400	2.0500	1.8400	1.9000	+18.012%	38	36	+30.526%
2026-02-03	1.4200	1.6100	1.4200	1.6100	+29.839%	2	5	+54.037%
2026-02-02	1.2400	1.2400	1.2400	1.2400	-4.615%	1	3	+100.000%
2026-01-30	1.3000	1.3000	1.3000	1.3000	0.000%	2	2	+90.769%