Dark

TTD20261218P20
TTD Dec 18 2026 20.00 Put (TTD261218P00020000)
option OPRA

EOD

Aug 5, 2026

3.80+2.703%(+0.10)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.7200	3.8500	3.7000	3.8000	+2.703%	33	6,259	0.000%
2026-08-04	4.0500	4.0500	3.7000	3.7000	-7.731%	41	6,228	+2.703%
2026-08-03	4.0000	4.0300	4.0000	4.0100	-8.864%	3	6,227	-5.237%
2026-07-31	4.3500	4.4000	4.3500	4.4000	+6.024%	9	6,226	-13.636%
2026-07-30	4.2500	4.2500	4.1500	4.1500	+9.211%	21	6,218	-8.434%
2026-07-29	3.8500	3.8500	3.8000	3.8000	-3.308%	25	6,211	0.000%
2026-07-28	4.2500	4.2500	3.9300	3.9300	-8.605%	29	6,186	-3.308%
2026-07-27	4.4000	4.4000	4.2000	4.3000	-11.885%	60	6,185	-11.628%
2026-07-23	4.9000	4.9000	4.8600	4.8800	+8.444%	11	6,151	-22.131%
2026-07-22	4.4000	4.5000	4.4000	4.5000	+5.882%	36	6,149	-15.556%
2026-07-21	4.2500	4.3000	4.2500	4.2500	+0.711%	255	6,126	-10.588%
2026-07-20	4.2200	4.2200	4.2200	4.2200	+1.932%	1	6,047	-9.953%
2026-07-17	4.3000	4.3000	4.1400	4.1400	+5.882%	3	6,047	-8.213%
2026-07-14	3.9100	3.9100	3.9100	3.9100	+7.123%	1	6,046	-2.813%
2026-07-13	3.6500	3.6500	3.6000	3.6500	-7.595%	14	6,047	+4.110%
2026-07-10	3.7000	3.9500	3.7000	3.9500	-3.659%	16	6,042	-3.797%
2026-07-08	4.2000	4.2000	4.1000	4.1000	+1.235%	32	6,040	-7.317%
2026-07-07	3.9000	4.0500	3.9000	4.0500	-2.410%	38	6,022	-6.173%
2026-07-06	4.2500	4.2500	4.1500	4.1500	0.000%	48	6,011	-8.434%
2026-07-02	4.1500	4.1700	4.1500	4.1500	+2.469%	20	6,048	-8.434%
2026-07-01	4.2500	4.2500	4.0500	4.0500	-17.347%	20	6,048	-6.173%
2026-06-30	4.9000	4.9000	4.9000	4.9000	+5.376%	1	6,049	-22.449%
2026-06-26	4.8000	4.8000	4.6500	4.6500	-4.124%	64	6,049	-18.280%
2026-06-25	5.0900	5.0900	4.8500	4.8500	0.000%	143	6,049	-21.649%
2026-06-24	4.8500	4.8500	4.8500	4.8500	0.000%	60	6,179	-21.649%
2026-06-22	4.9500	4.9500	4.8500	4.8500	-0.615%	30	6,183	-21.649%
2026-06-18	5.0000	5.0000	4.8800	4.8800	+2.737%	2	6,161	-22.131%
2026-06-17	4.7400	4.7500	4.7400	4.7500	+8.696%	93	6,161	-20.000%
2026-06-16	4.6500	4.6900	4.3700	4.3700	-2.237%	1,082	6,161	-13.043%
2026-06-15	4.5000	4.5500	4.4000	4.4700	+3.953%	751	6,554	-14.989%
2026-06-12	4.9000	4.9000	4.3000	4.3000	-9.474%	46	6,554	-11.628%
2026-06-11	4.7000	4.9500	4.7000	4.7500	+4.396%	12	6,554	-20.000%
2026-06-10	4.4100	4.5500	4.4100	4.5500	-2.151%	25	6,554	-16.484%
2026-06-09	4.6000	4.6500	4.6000	4.6500	+1.087%	21	6,564	-18.280%
2026-06-08	4.5300	4.6400	4.5300	4.6000	+4.072%	195	6,585	-17.391%
2026-06-05	4.2000	4.5000	4.2000	4.4200	+9.136%	2,685	6,624	-14.027%
2026-06-04	3.9000	4.0500	3.9000	4.0500	-3.571%	68	8,194	-6.173%
2026-06-03	4.2500	4.2600	4.1500	4.2000	+6.329%	53	8,243	-9.524%
2026-06-02	3.7500	3.9500	3.7500	3.9500	+19.697%	67	8,234	-3.797%
2026-06-01	3.4700	3.4700	3.2800	3.3000	-8.333%	1,349	8,214	+15.152%
2026-05-29	3.6500	3.6500	3.4500	3.6000	-1.907%	1,166	6,938	+5.556%
2026-05-28	3.6500	3.6700	3.5800	3.6700	+11.212%	16	6,385	+3.542%
2026-05-27	3.3000	3.3000	3.3000	3.3000	0.000%	10	6,375	+15.152%
2026-05-26	3.4000	3.4000	3.2300	3.3000	-1.786%	33	6,377	+15.152%
2026-05-22	3.4200	3.4300	3.2300	3.3600	-9.189%	2,422	6,376	+13.095%
2026-05-21	3.8000	3.8000	3.6500	3.7000	-3.896%	10	5,219	+2.703%
2026-05-20	3.8500	3.8500	3.8500	3.8500	+19.195%	2	5,219	-1.299%
2026-05-19	3.2300	3.2300	3.2300	3.2300	-5.556%	1	5,219	+17.647%
2026-05-18	3.4500	3.4500	3.4200	3.4200	-12.308%	2	5,219	+11.111%
2026-05-15	4.0000	4.0000	3.9000	3.9000	-2.500%	13	5,219	-2.564%
2026-05-13	4.1000	4.1400	4.0000	4.0000	+5.263%	11	5,230	-5.000%
2026-05-12	3.8000	3.8000	3.8000	3.8000	+1.333%	47	5,230	0.000%
2026-05-11	3.7500	3.8000	3.7500	3.7500	+10.294%	5	5,230	+1.333%
2026-05-08	3.6000	3.8000	3.4000	3.4000	0.000%	56	5,224	+11.765%
2026-05-07	3.2500	3.4000	3.2500	3.4000	+6.250%	30	5,204	+11.765%
2026-05-05	3.4000	3.4000	3.2000	3.2000	-3.030%	66	5,224	+18.750%
2026-05-04	3.3500	3.3500	3.2500	3.3000	-0.602%	98	5,182	+15.152%
2026-05-01	3.3500	3.3500	3.2500	3.3200	-6.479%	64	5,200	+14.458%
2026-04-30	3.7000	3.7000	3.5000	3.5500	+2.305%	67	5,200	+7.042%
2026-04-29	3.5300	3.6200	3.4000	3.4700	-4.932%	26	5,246	+9.510%
2026-04-27	3.7700	3.7700	3.6500	3.6500	+4.286%	4	5,260	+4.110%
2026-04-24	3.7200	3.7300	3.5000	3.5000	-6.667%	18	5,260	+8.571%
2026-04-22	3.7500	3.7500	3.7500	3.7500	-1.316%	1	5,260	+1.333%
2026-04-21	3.6500	3.8000	3.6500	3.8000	+7.042%	13	5,251	0.000%
2026-04-20	3.6700	3.6700	3.5500	3.5500	-9.439%	9	5,251	+7.042%
2026-04-17	3.8000	3.9500	3.8000	3.9200	+1.292%	22	5,251	-3.061%
2026-04-16	3.8100	3.9000	3.8100	3.8700	-4.208%	4	5,246	-1.809%
2026-04-15	4.1500	4.1500	4.0400	4.0400	-7.126%	5	5,246	-5.941%
2026-04-14	4.3500	4.3500	4.3500	4.3500	0.000%	4	5,246	-12.644%
2026-04-13	4.6600	4.6600	4.3500	4.3500	-7.447%	15	5,246	-12.644%
2026-04-10	4.6400	4.7000	4.6400	4.7000	+1.293%	4	5,246	-19.149%
2026-04-09	4.7000	4.7600	4.6400	4.6400	-2.316%	19	5,246	-18.103%
2026-04-08	4.3500	4.7500	4.3500	4.7500	+2.151%	12	5,236	-20.000%
2026-04-07	4.2500	4.7000	4.1600	4.6500	+14.815%	23	5,234	-18.280%
2026-04-06	4.0500	4.1000	4.0500	4.0500	0.000%	13	5,224	-6.173%
2026-04-02	4.2000	4.2000	4.0000	4.0500	-1.220%	551	4,661	-6.173%
2026-04-01	4.1000	4.1000	4.1000	4.1000	+4.326%	1	4,661	-7.317%
2026-03-31	4.0500	4.1000	3.9300	3.9300	-5.072%	229	4,660	-3.308%
2026-03-30	4.1500	4.2000	4.1000	4.1400	-5.909%	14	4,435	-8.213%
2026-03-27	4.3000	4.4500	4.3000	4.4000	+4.265%	51	4,424	-13.636%
2026-03-26	4.1000	4.2200	4.1000	4.2200	-0.706%	10	4,375	-9.953%
2026-03-25	4.1800	4.3000	4.1800	4.2500	+6.250%	379	4,365	-10.588%
2026-03-24	4.0000	4.0000	4.0000	4.0000	+15.942%	1	3,986	-5.000%
2026-03-23	3.4500	3.4500	3.4500	3.4500	-1.429%	60	3,986	+10.145%
2026-03-20	3.5900	3.5900	3.5000	3.5000	-1.685%	9	3,986	+8.571%
2026-03-18	3.6700	3.6700	3.5600	3.5600	+11.250%	7	3,985	+6.742%
2026-03-17	2.2900	3.2000	2.2900	3.2000	+11.888%	135	3,984	+18.750%
2026-03-12	2.7600	2.8600	2.7500	2.8600	+35.545%	111	3,985	+32.867%
2026-03-10	2.1100	2.1100	2.1100	2.1100	-8.658%	5	3,920	+80.095%
2026-03-06	2.5600	2.8100	2.3100	2.3100	-2.941%	10	3,920	+64.502%
2026-03-05	2.3000	2.5000	2.2000	2.3800	-20.667%	68	3,920	+59.664%
2026-03-03	3.0000	3.0000	3.0000	3.0000	-7.692%	1	3,874	+26.667%
2026-03-02	3.4000	3.4100	3.2500	3.2500	-7.143%	9	3,874	+16.923%
2026-02-26	3.5300	3.5600	3.5000	3.5000	+2.941%	9	3,867	+8.571%
2026-02-24	3.7000	3.7000	3.4000	3.4000	-8.108%	2	3,867	+11.765%
2026-02-23	3.5500	3.7000	3.5500	3.7000	+8.824%	25	3,867	+2.703%
2026-02-19	3.2000	3.4000	3.2000	3.4000	0.000%	20	3,867	+11.765%
2026-02-17	3.4000	3.4000	3.4000	3.4000	+24.542%	6	3,866	+11.765%
2026-02-11	2.8500	2.8500	2.7300	2.7300	-13.333%	9	3,866	+39.194%
2026-02-05	2.8000	3.1500	2.7700	3.1500	+4.305%	9,714	3,866	+20.635%
2026-02-04	3.0200	3.0200	3.0200	3.0200	+8.244%	2	9,616	+25.828%
2026-02-03	2.4100	2.7900	2.3900	2.7900	+39.500%	28	9,614	+36.201%
2026-02-02	2.0000	2.0000	2.0000	2.0000	-1.478%	5	9,591	+90.000%
2026-01-30	1.9200	2.0300	1.9200	2.0300	+12.155%	51	9,591	+87.192%
2026-01-29	1.8000	1.8500	1.8000	1.8100	+3.429%	12	9,590	+109.945%
2026-01-27	1.6000	1.7500	1.5200	1.7500	+15.132%	20	9,589	+117.143%
2026-01-26	1.4500	1.5800	1.4500	1.5200	+16.923%	5,889	9,576	+150.000%
2026-01-23	1.3000	1.3000	1.3000	1.3000	+1.563%	1	3,750	+192.308%
2026-01-22	1.2800	1.2800	1.2800	1.2800	-1.538%	1	3,749	+196.875%
2026-01-16	1.3000	1.3000	1.3000	1.3000	-0.763%	4	3,744	+192.308%
2026-01-15	1.3400	1.3400	1.3100	1.3100	+0.769%	8	3,744	+190.076%
2026-01-13	1.3000	1.3000	1.3000	1.3000	-7.801%	1	3,739	+192.308%
2026-01-12	1.2400	1.4100	1.2400	1.4100	-16.071%	3,771	3,738	+169.504%
2026-01-09	1.6800	1.6800	1.6800	1.6800	+32.283%	10	115	+126.190%
2026-01-08	1.2700	1.2700	1.2700	1.2700	-9.286%	1	105	+199.213%
2025-12-30	1.4000	1.4000	1.4000	1.4000	-3.448%	1	105	+171.429%
2025-12-29	1.5000	1.5000	1.4500	1.4500	-2.027%	3	104	+162.069%
2025-12-26	1.5100	1.5100	1.4500	1.4800	+16.535%	61	105	+156.757%
2025-12-23	1.5800	1.5800	1.2700	1.2700	-20.625%	11	55	+199.213%
2025-12-22	1.6000	1.6000	1.6000	1.6000	-9.605%	1	54	+137.500%
2025-12-16	1.8000	1.8300	1.7500	1.7700	+21.233%	4	54	+114.689%
2025-12-08	1.4600	1.4600	1.4600	1.4600	-5.806%	1	52	+160.274%
2025-12-04	1.5500	1.5500	1.5500	1.5500	-3.125%	1	52	+145.161%
2025-11-26	1.6000	1.6000	1.6000	1.6000	-3.030%	50	1	+137.500%
2025-11-24	1.6500	1.6500	1.6500	1.6500	0.000%	1	1	+130.303%