Dark

TTD20261218P22.5
TTD Dec 18 2026 22.50 Put (TTD261218P00022500)
option OPRA

EOD

Aug 5, 2026

5.40-6.897%(-0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.4000	5.4000	5.4000	5.4000	-6.897%	1	2,442	0.000%
2026-08-04	5.8000	5.8000	5.8000	5.8000	+4.505%	1	2,443	-6.897%
2026-08-03	5.6000	5.6000	5.5500	5.5500	-8.264%	9	2,443	-2.703%
2026-07-31	6.0500	6.0500	6.0500	6.0500	-10.370%	1	2,451	-10.744%
2026-07-24	6.7500	6.7500	6.7500	6.7500	+8.871%	10	2,452	-20.000%
2026-07-22	6.2000	6.2000	6.2000	6.2000	+12.727%	3	2,442	-12.903%
2026-07-16	5.5000	5.5000	5.5000	5.5000	+6.796%	2	2,442	-1.818%
2026-07-13	5.1500	5.1500	5.0400	5.1500	-3.738%	6	2,440	+4.854%
2026-07-10	5.3000	5.3500	5.3000	5.3500	-8.547%	5	2,437	+0.935%
2026-07-08	5.8500	5.8500	5.8500	5.8500	+2.632%	17	2,438	-7.692%
2026-07-07	5.8500	5.8500	5.7000	5.7000	-0.870%	3	2,423	-5.263%
2026-07-06	6.0000	6.0200	5.7500	5.7500	0.000%	23	2,420	-6.087%
2026-07-02	5.7500	5.8000	5.7500	5.7500	+0.877%	14	2,424	-6.087%
2026-07-01	6.1500	6.1500	5.7000	5.7000	-11.765%	105	2,424	-5.263%
2026-06-30	6.4600	6.4600	6.4600	6.4600	-1.374%	2	2,323	-16.409%
2026-06-26	6.7300	6.7300	6.5500	6.5500	-0.758%	44	2,323	-17.557%
2026-06-25	6.6000	6.6000	6.6000	6.6000	-0.752%	42	2,363	-18.182%
2026-06-23	6.6500	6.6500	6.6500	6.6500	-1.481%	1	2,356	-18.797%
2026-06-22	6.6500	6.7500	6.6500	6.7500	+5.469%	4	2,355	-20.000%
2026-06-17	6.4000	6.4000	6.1500	6.4000	+4.575%	98	2,308	-15.625%
2026-06-16	6.1200	6.1200	6.1200	6.1200	+0.164%	5	2,308	-11.765%
2026-06-12	6.1100	6.1100	6.1100	6.1100	+17.500%	5	2,298	-11.620%
2026-06-02	5.2500	5.2500	5.2000	5.2000	+9.474%	14	2,298	+3.846%
2026-06-01	4.7500	4.7500	4.7500	4.7500	-5.000%	1	2,288	+13.684%
2026-05-28	5.0000	5.0000	5.0000	5.0000	+13.895%	21	2,288	+8.000%
2026-05-27	4.6000	4.6000	4.3900	4.3900	-6.596%	6	2,272	+23.007%
2026-05-26	4.7000	4.7000	4.7000	4.7000	-10.646%	10	2,270	+14.894%
2026-05-20	5.2600	5.2600	5.2600	5.2600	+5.200%	25	2,277	+2.662%
2026-05-19	5.0000	5.0000	5.0000	5.0000	+4.384%	1	2,277	+8.000%
2026-05-18	4.7700	4.7900	4.7700	4.7900	-9.962%	58	2,277	+12.735%
2026-05-15	5.4000	5.4000	5.3200	5.3200	-5.338%	4	2,277	+1.504%
2026-05-14	5.5500	5.6200	5.5500	5.6200	+0.178%	3	2,279	-3.915%
2026-05-13	5.6100	5.6100	5.6100	5.6100	+7.885%	1	2,279	-3.743%
2026-05-11	5.1700	5.2000	5.1700	5.2000	+6.339%	4	2,279	+3.846%
2026-05-08	5.0000	5.0000	4.8800	4.8900	+13.721%	101	2,281	+10.429%
2026-05-07	4.3000	4.3000	4.3000	4.3000	-1.149%	100	2,231	+25.581%
2026-05-06	4.4600	4.4600	4.3500	4.3500	-1.136%	16	2,176	+24.138%
2026-05-05	4.7400	4.7400	4.4000	4.4000	-1.124%	27	2,166	+22.727%
2026-05-04	4.4500	4.5500	4.4500	4.4500	0.000%	42	2,172	+21.348%
2026-05-01	4.5500	4.5500	4.4500	4.4500	-7.292%	15	2,226	+21.348%
2026-04-30	5.0000	5.0000	4.7900	4.8000	+2.784%	31	2,226	+12.500%
2026-04-29	4.8600	4.8600	4.6700	4.6700	-6.600%	6	2,223	+15.632%
2026-04-27	5.0000	5.0000	5.0000	5.0000	-0.398%	2	2,219	+8.000%
2026-04-22	5.0800	5.0800	5.0200	5.0200	-1.953%	135	2,217	+7.570%
2026-04-21	4.5500	5.1200	4.5500	5.1200	+5.567%	40	2,206	+5.469%
2026-04-20	5.2500	5.2500	4.7500	4.8500	-5.825%	107	2,206	+11.340%
2026-04-17	5.1500	5.1500	5.1500	5.1500	+1.980%	1	2,200	+4.854%
2026-04-16	5.3500	5.3500	5.0500	5.0500	-7.339%	6	2,201	+6.931%
2026-04-15	5.5500	5.5500	5.4500	5.4500	-4.049%	33	2,200	-0.917%
2026-04-14	5.7000	5.7000	5.6800	5.6800	-3.729%	56	2,228	-4.930%
2026-04-13	5.9500	5.9500	5.9000	5.9000	-3.437%	2	2,201	-8.475%
2026-04-10	6.1100	6.1100	6.1100	6.1100	+0.493%	1	2,200	-11.620%
2026-04-09	6.2400	6.2400	6.0500	6.0800	-2.720%	780	2,200	-11.184%
2026-04-08	5.9000	6.2500	5.9000	6.2500	+4.167%	3	2,085	-13.600%
2026-04-07	5.4300	6.1000	5.4300	6.0000	+11.111%	9	2,082	-10.000%
2026-04-06	5.4500	5.4500	5.3500	5.4000	-0.917%	13	2,077	0.000%
2026-04-02	5.6500	5.6500	5.3000	5.4500	-4.386%	19	2,067	-0.917%
2026-03-30	5.4900	5.7000	5.4500	5.7000	-2.062%	108	2,067	-5.263%
2026-03-27	5.8000	5.8200	5.8000	5.8200	+5.818%	19	2,102	-7.216%
2026-03-24	4.8500	5.5000	4.8500	5.5000	+19.565%	109	2,095	-1.818%
2026-03-23	4.5100	4.6000	4.5100	4.6000	-4.167%	8	1,986	+17.391%
2026-03-20	4.8000	4.8000	4.8000	4.8000	-4.950%	1	1,981	+12.500%
2026-03-19	4.8200	5.0500	4.8200	5.0500	+6.316%	4	1,982	+6.931%
2026-03-18	4.9000	4.9000	4.7500	4.7500	+3.486%	3	1,980	+13.684%
2026-03-17	4.3300	4.6600	4.2500	4.5900	+36.607%	6	1,977	+17.647%
2026-03-06	3.3600	3.3600	3.3600	3.3600	-2.609%	30	1,976	+60.714%
2026-03-05	3.0300	3.4500	3.0300	3.4500	-19.767%	6	1,946	+56.522%
2026-03-04	4.3000	4.3000	4.3000	4.3000	+2.381%	1	1,952	+25.581%
2026-03-02	4.2000	4.2000	4.2000	4.2000	-7.692%	2	1,951	+28.571%
2026-02-26	5.2000	5.2000	4.5500	4.5500	-11.479%	4	1,949	+18.681%
2026-02-23	4.7000	5.1400	4.7000	5.1400	+13.216%	5	1,945	+5.058%
2026-02-20	4.8000	4.8000	4.5400	4.5400	+1.339%	2	1,948	+18.943%
2026-02-17	4.6000	4.6000	4.4800	4.4800	+4.186%	7	1,946	+20.536%
2026-02-13	4.3000	4.3000	4.3000	4.3000	+2.381%	1	1,949	+25.581%
2026-02-12	4.0000	4.2000	4.0000	4.2000	+17.318%	6	1,949	+28.571%
2026-02-10	3.5800	3.5800	3.5800	3.5800	-19.369%	1	1,943	+50.838%
2026-02-05	4.4400	4.4400	4.4400	4.4400	+10.174%	1	1,944	+21.622%
2026-02-04	3.9900	4.0300	3.9900	4.0300	+4.948%	11	1,945	+33.995%
2026-02-03	3.3400	3.8400	3.3400	3.8400	+44.361%	28	1,934	+40.625%
2026-01-29	2.7200	2.7300	2.6500	2.6600	+3.502%	5	1,906	+103.008%
2026-01-27	2.2700	2.5700	2.2700	2.5700	+14.222%	20	1,901	+110.117%
2026-01-26	2.2300	2.2500	2.1600	2.2500	+18.421%	4	1,884	+140.000%
2026-01-23	1.9000	1.9000	1.9000	1.9000	-11.215%	500	1,880	+184.211%
2026-01-20	2.1400	2.1400	2.1400	2.1400	+5.419%	500	1,380	+152.336%
2026-01-16	1.8800	2.0700	1.8800	2.0300	+5.729%	602	484	+166.010%
2026-01-15	1.9600	1.9600	1.9200	1.9200	+1.053%	3	484	+181.250%
2026-01-12	1.9300	1.9300	1.8800	1.9000	-17.391%	201	482	+184.211%
2026-01-09	2.3000	2.3000	2.3000	2.3000	+18.557%	10	304	+134.783%
2026-01-08	1.9000	1.9400	1.8900	1.9400	+14.118%	150	294	+178.351%
2026-01-06	1.7000	1.7000	1.7000	1.7000	-27.039%	1	196	+217.647%
2025-12-19	2.3100	2.3300	2.3100	2.3300	-7.540%	2	196	+131.760%
2025-12-16	2.5300	2.5300	2.5200	2.5200	+0.800%	2	194	+114.286%
2025-12-15	2.5100	2.5100	2.5000	2.5000	+16.822%	2	194	+116.000%
2025-12-10	2.1400	2.1400	2.1400	2.1400	+1.422%	2	192	+152.336%
2025-12-02	2.1100	2.1100	2.1100	2.1100	-8.261%	1	194	+155.924%
2025-11-26	2.3000	2.3000	2.3000	2.3000	0.000%	1	192	+134.783%
2025-11-20	2.3000	2.3000	2.3000	2.3000	+8.491%	1	192	+134.783%
2025-11-19	2.1200	2.1200	2.1200	2.1200	+44.218%	2	191	+154.717%
2025-11-17	1.4700	1.4700	1.4700	1.4700	-22.632%	188	189	+267.347%
2025-11-12	1.9000	1.9000	1.9000	1.9000	0.000%	1	1	+184.211%