Dark

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

EOD

Sep 14, 2026

5.75-6.046%(-0.37)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	5.7200	5.7500	5.7200	5.7500	-6.046%	13	6,710	0.000%
2026-09-11	6.1200	6.1200	6.1200	6.1200	-6.707%	1	6,700	-6.046%
2026-09-10	6.5600	6.5600	6.5600	6.5600	+3.307%	10	6,700	-12.348%
2026-09-08	6.3500	6.3500	6.3500	6.3500	+13.393%	1	6,700	-9.449%
2026-09-03	5.6000	5.6000	5.6000	5.6000	-7.743%	3	6,701	+2.679%
2026-09-02	6.0700	6.0700	6.0700	6.0700	-10.604%	1	6,698	-5.272%
2026-08-28	6.7500	6.7900	6.7500	6.7900	-0.876%	4	6,698	-15.317%
2026-08-27	6.9200	6.9500	6.8200	6.8500	-1.862%	935	6,698	-16.058%
2026-08-26	7.0100	7.0100	6.9000	6.9800	-2.514%	1,300	6,655	-17.622%
2026-08-25	7.1500	7.1600	7.1300	7.1600	+2.286%	114	6,284	-19.693%
2026-08-24	7.0000	7.0000	7.0000	7.0000	+0.287%	2	6,285	-17.857%
2026-08-21	6.9900	6.9900	6.9800	6.9800	-1.690%	43	6,287	-17.622%
2026-08-20	6.8000	7.1000	6.8000	7.1000	+5.185%	10	6,286	-19.014%
2026-08-19	6.8500	6.8500	6.7500	6.7500	+7.656%	52	6,287	-14.815%
2026-08-14	6.2500	6.2700	6.2500	6.2700	-11.064%	16	6,295	-8.293%
2026-08-12	7.0500	7.0500	7.0500	7.0500	0.000%	25	6,295	-18.440%
2026-08-11	6.8000	7.0500	6.8000	7.0500	-2.355%	5	6,295	-18.440%
2026-08-10	7.2000	7.4800	7.2000	7.2200	+8.408%	75	6,295	-20.360%
2026-08-07	7.0700	7.2000	6.4000	6.6600	+41.702%	317	6,299	-13.664%
2026-08-06	4.0000	4.7000	4.0000	4.7000	+23.684%	233	6,431	+22.340%
2026-08-05	3.7200	3.8500	3.7000	3.8000	+2.703%	33	6,259	+51.316%
2026-08-04	4.0500	4.0500	3.7000	3.7000	-7.731%	41	6,228	+55.405%
2026-08-03	4.0000	4.0300	4.0000	4.0100	-8.864%	3	6,227	+43.392%
2026-07-31	4.3500	4.4000	4.3500	4.4000	+6.024%	9	6,226	+30.682%
2026-07-30	4.2500	4.2500	4.1500	4.1500	+9.211%	21	6,218	+38.554%
2026-07-29	3.8500	3.8500	3.8000	3.8000	-3.308%	25	6,211	+51.316%
2026-07-28	4.2500	4.2500	3.9300	3.9300	-8.605%	29	6,186	+46.310%
2026-07-27	4.4000	4.4000	4.2000	4.3000	-11.885%	60	6,185	+33.721%
2026-07-23	4.9000	4.9000	4.8600	4.8800	+8.444%	11	6,151	+17.828%
2026-07-22	4.4000	4.5000	4.4000	4.5000	+5.882%	36	6,149	+27.778%
2026-07-21	4.2500	4.3000	4.2500	4.2500	+0.711%	255	6,126	+35.294%
2026-07-20	4.2200	4.2200	4.2200	4.2200	+1.932%	1	6,047	+36.256%
2026-07-17	4.3000	4.3000	4.1400	4.1400	+5.882%	3	6,047	+38.889%
2026-07-14	3.9100	3.9100	3.9100	3.9100	+7.123%	1	6,046	+47.059%
2026-07-13	3.6500	3.6500	3.6000	3.6500	-7.595%	14	6,047	+57.534%
2026-07-10	3.7000	3.9500	3.7000	3.9500	-3.659%	16	6,042	+45.570%
2026-07-08	4.2000	4.2000	4.1000	4.1000	+1.235%	32	6,040	+40.244%
2026-07-07	3.9000	4.0500	3.9000	4.0500	-2.410%	38	6,022	+41.975%
2026-07-06	4.2500	4.2500	4.1500	4.1500	0.000%	48	6,011	+38.554%
2026-07-02	4.1500	4.1700	4.1500	4.1500	+2.469%	20	6,048	+38.554%
2026-07-01	4.2500	4.2500	4.0500	4.0500	-17.347%	20	6,048	+41.975%
2026-06-30	4.9000	4.9000	4.9000	4.9000	+5.376%	1	6,049	+17.347%
2026-06-26	4.8000	4.8000	4.6500	4.6500	-4.124%	64	6,049	+23.656%
2026-06-25	5.0900	5.0900	4.8500	4.8500	0.000%	143	6,049	+18.557%
2026-06-24	4.8500	4.8500	4.8500	4.8500	0.000%	60	6,179	+18.557%
2026-06-22	4.9500	4.9500	4.8500	4.8500	-0.615%	30	6,183	+18.557%
2026-06-18	5.0000	5.0000	4.8800	4.8800	+2.737%	2	6,161	+17.828%
2026-06-17	4.7400	4.7500	4.7400	4.7500	+8.696%	93	6,161	+21.053%
2026-06-16	4.6500	4.6900	4.3700	4.3700	-2.237%	1,082	6,161	+31.579%
2026-06-15	4.5000	4.5500	4.4000	4.4700	+3.953%	751	6,554	+28.635%
2026-06-12	4.9000	4.9000	4.3000	4.3000	-9.474%	46	6,554	+33.721%
2026-06-11	4.7000	4.9500	4.7000	4.7500	+4.396%	12	6,554	+21.053%
2026-06-10	4.4100	4.5500	4.4100	4.5500	-2.151%	25	6,554	+26.374%
2026-06-09	4.6000	4.6500	4.6000	4.6500	+1.087%	21	6,564	+23.656%
2026-06-08	4.5300	4.6400	4.5300	4.6000	+4.072%	195	6,585	+25.000%
2026-06-05	4.2000	4.5000	4.2000	4.4200	+9.136%	2,685	6,624	+30.090%
2026-06-04	3.9000	4.0500	3.9000	4.0500	-3.571%	68	8,194	+41.975%
2026-06-03	4.2500	4.2600	4.1500	4.2000	+6.329%	53	8,243	+36.905%
2026-06-02	3.7500	3.9500	3.7500	3.9500	+19.697%	67	8,234	+45.570%
2026-06-01	3.4700	3.4700	3.2800	3.3000	-8.333%	1,349	8,214	+74.242%
2026-05-29	3.6500	3.6500	3.4500	3.6000	-1.907%	1,166	6,938	+59.722%
2026-05-28	3.6500	3.6700	3.5800	3.6700	+11.212%	16	6,385	+56.676%
2026-05-27	3.3000	3.3000	3.3000	3.3000	0.000%	10	6,375	+74.242%
2026-05-26	3.4000	3.4000	3.2300	3.3000	-1.786%	33	6,377	+74.242%
2026-05-22	3.4200	3.4300	3.2300	3.3600	-9.189%	2,422	6,376	+71.131%
2026-05-21	3.8000	3.8000	3.6500	3.7000	-3.896%	10	5,219	+55.405%
2026-05-20	3.8500	3.8500	3.8500	3.8500	+19.195%	2	5,219	+49.351%
2026-05-19	3.2300	3.2300	3.2300	3.2300	-5.556%	1	5,219	+78.019%
2026-05-18	3.4500	3.4500	3.4200	3.4200	-12.308%	2	5,219	+68.129%
2026-05-15	4.0000	4.0000	3.9000	3.9000	-2.500%	13	5,219	+47.436%
2026-05-13	4.1000	4.1400	4.0000	4.0000	+5.263%	11	5,230	+43.750%
2026-05-12	3.8000	3.8000	3.8000	3.8000	+1.333%	47	5,230	+51.316%
2026-05-11	3.7500	3.8000	3.7500	3.7500	+10.294%	5	5,230	+53.333%
2026-05-08	3.6000	3.8000	3.4000	3.4000	0.000%	56	5,224	+69.118%
2026-05-07	3.2500	3.4000	3.2500	3.4000	+6.250%	30	5,204	+69.118%
2026-05-05	3.4000	3.4000	3.2000	3.2000	-3.030%	66	5,224	+79.688%
2026-05-04	3.3500	3.3500	3.2500	3.3000	-0.602%	98	5,182	+74.242%
2026-05-01	3.3500	3.3500	3.2500	3.3200	-6.479%	64	5,200	+73.193%
2026-04-30	3.7000	3.7000	3.5000	3.5500	+2.305%	67	5,200	+61.972%
2026-04-29	3.5300	3.6200	3.4000	3.4700	-4.932%	26	5,246	+65.706%
2026-04-27	3.7700	3.7700	3.6500	3.6500	+4.286%	4	5,260	+57.534%
2026-04-24	3.7200	3.7300	3.5000	3.5000	-6.667%	18	5,260	+64.286%
2026-04-22	3.7500	3.7500	3.7500	3.7500	-1.316%	1	5,260	+53.333%
2026-04-21	3.6500	3.8000	3.6500	3.8000	+7.042%	13	5,251	+51.316%
2026-04-20	3.6700	3.6700	3.5500	3.5500	-9.439%	9	5,251	+61.972%
2026-04-17	3.8000	3.9500	3.8000	3.9200	+1.292%	22	5,251	+46.684%
2026-04-16	3.8100	3.9000	3.8100	3.8700	-4.208%	4	5,246	+48.579%
2026-04-15	4.1500	4.1500	4.0400	4.0400	-7.126%	5	5,246	+42.327%
2026-04-14	4.3500	4.3500	4.3500	4.3500	0.000%	4	5,246	+32.184%
2026-04-13	4.6600	4.6600	4.3500	4.3500	-7.447%	15	5,246	+32.184%
2026-04-10	4.6400	4.7000	4.6400	4.7000	+1.293%	4	5,246	+22.340%
2026-04-09	4.7000	4.7600	4.6400	4.6400	-2.316%	19	5,246	+23.922%
2026-04-08	4.3500	4.7500	4.3500	4.7500	+2.151%	12	5,236	+21.053%
2026-04-07	4.2500	4.7000	4.1600	4.6500	+14.815%	23	5,234	+23.656%
2026-04-06	4.0500	4.1000	4.0500	4.0500	0.000%	13	5,224	+41.975%
2026-04-02	4.2000	4.2000	4.0000	4.0500	-1.220%	551	4,661	+41.975%
2026-04-01	4.1000	4.1000	4.1000	4.1000	+4.326%	1	4,661	+40.244%
2026-03-31	4.0500	4.1000	3.9300	3.9300	-5.072%	229	4,660	+46.310%
2026-03-30	4.1500	4.2000	4.1000	4.1400	-5.909%	14	4,435	+38.889%
2026-03-27	4.3000	4.4500	4.3000	4.4000	+4.265%	51	4,424	+30.682%
2026-03-26	4.1000	4.2200	4.1000	4.2200	-0.706%	10	4,375	+36.256%
2026-03-25	4.1800	4.3000	4.1800	4.2500	+6.250%	379	4,365	+35.294%
2026-03-24	4.0000	4.0000	4.0000	4.0000	+15.942%	1	3,986	+43.750%
2026-03-23	3.4500	3.4500	3.4500	3.4500	-1.429%	60	3,986	+66.667%
2026-03-20	3.5900	3.5900	3.5000	3.5000	-1.685%	9	3,986	+64.286%
2026-03-18	3.6700	3.6700	3.5600	3.5600	+11.250%	7	3,985	+61.517%
2026-03-17	2.2900	3.2000	2.2900	3.2000	+11.888%	135	3,984	+79.688%
2026-03-12	2.7600	2.8600	2.7500	2.8600	+35.545%	111	3,985	+101.049%
2026-03-10	2.1100	2.1100	2.1100	2.1100	-8.658%	5	3,920	+172.512%
2026-03-06	2.5600	2.8100	2.3100	2.3100	-2.941%	10	3,920	+148.918%
2026-03-05	2.3000	2.5000	2.2000	2.3800	-20.667%	68	3,920	+141.597%
2026-03-03	3.0000	3.0000	3.0000	3.0000	-7.692%	1	3,874	+91.667%
2026-03-02	3.4000	3.4100	3.2500	3.2500	-7.143%	9	3,874	+76.923%
2026-02-26	3.5300	3.5600	3.5000	3.5000	+2.941%	9	3,867	+64.286%
2026-02-24	3.7000	3.7000	3.4000	3.4000	-8.108%	2	3,867	+69.118%
2026-02-23	3.5500	3.7000	3.5500	3.7000	+8.824%	25	3,867	+55.405%
2026-02-19	3.2000	3.4000	3.2000	3.4000	0.000%	20	3,867	+69.118%
2026-02-17	3.4000	3.4000	3.4000	3.4000	+24.542%	6	3,866	+69.118%
2026-02-11	2.8500	2.8500	2.7300	2.7300	-13.333%	9	3,866	+110.623%
2026-02-05	2.8000	3.1500	2.7700	3.1500	+4.305%	9,714	3,866	+82.540%
2026-02-04	3.0200	3.0200	3.0200	3.0200	+8.244%	2	9,616	+90.397%
2026-02-03	2.4100	2.7900	2.3900	2.7900	+39.500%	28	9,614	+106.093%
2026-02-02	2.0000	2.0000	2.0000	2.0000	-1.478%	5	9,591	+187.500%
2026-01-30	1.9200	2.0300	1.9200	2.0300	+12.155%	51	9,591	+183.251%
2026-01-29	1.8000	1.8500	1.8000	1.8100	+3.429%	12	9,590	+217.680%
2026-01-27	1.6000	1.7500	1.5200	1.7500	+15.132%	20	9,589	+228.571%
2026-01-26	1.4500	1.5800	1.4500	1.5200	+16.923%	5,889	9,576	+278.289%
2026-01-23	1.3000	1.3000	1.3000	1.3000	+1.563%	1	3,750	+342.308%
2026-01-22	1.2800	1.2800	1.2800	1.2800	-1.538%	1	3,749	+349.219%
2026-01-16	1.3000	1.3000	1.3000	1.3000	-0.763%	4	3,744	+342.308%
2026-01-15	1.3400	1.3400	1.3100	1.3100	+0.769%	8	3,744	+338.931%
2026-01-13	1.3000	1.3000	1.3000	1.3000	-7.801%	1	3,739	+342.308%
2026-01-12	1.2400	1.4100	1.2400	1.4100	-16.071%	3,771	3,738	+307.801%
2026-01-09	1.6800	1.6800	1.6800	1.6800	+32.283%	10	115	+242.262%
2026-01-08	1.2700	1.2700	1.2700	1.2700	-9.286%	1	105	+352.756%
2025-12-30	1.4000	1.4000	1.4000	1.4000	-3.448%	1	105	+310.714%
2025-12-29	1.5000	1.5000	1.4500	1.4500	-2.027%	3	104	+296.552%
2025-12-26	1.5100	1.5100	1.4500	1.4800	+16.535%	61	105	+288.514%
2025-12-23	1.5800	1.5800	1.2700	1.2700	-20.625%	11	55	+352.756%
2025-12-22	1.6000	1.6000	1.6000	1.6000	-9.605%	1	54	+259.375%
2025-12-16	1.8000	1.8300	1.7500	1.7700	+21.233%	4	54	+224.859%
2025-12-08	1.4600	1.4600	1.4600	1.4600	-5.806%	1	52	+293.836%
2025-12-04	1.5500	1.5500	1.5500	1.5500	-3.125%	1	52	+270.968%
2025-11-26	1.6000	1.6000	1.6000	1.6000	-3.030%	50	1	+259.375%
2025-11-24	1.6500	1.6500	1.6500	1.6500	0.000%	1	1	+248.485%