Dark

TTD20261218P25
TTD Dec 18 2026 25.00 Put (TTD261218P00025000)
option OPRA

EOD

Sep 16, 2026

10.23-6.490%(-0.71)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	10.2300	10.2300	10.2300	10.2300	-6.490%	3	1,289	0.000%
2026-09-11	11.0900	11.0900	10.9400	10.9400	-0.091%	6	1,289	-6.490%
2026-09-08	10.9500	10.9500	10.9500	10.9500	-8.368%	1	1,285	-6.575%
2026-08-26	11.9500	11.9500	11.9500	11.9500	+4.825%	2	1,285	-14.393%
2026-08-18	11.4000	11.4000	11.4000	11.4000	-2.564%	1	1,358	-10.263%
2026-08-17	11.5000	11.7000	11.5000	11.7000	+8.434%	11	1,358	-12.564%
2026-08-14	10.5700	10.7900	10.5700	10.7900	+1.889%	2	1,358	-5.190%
2026-08-13	11.2500	11.2500	10.5900	10.5900	-9.487%	9	1,358	-3.399%
2026-08-12	11.7900	11.7900	11.6900	11.7000	+2.273%	101	1,359	-12.564%
2026-08-11	11.5100	11.5100	11.2900	11.4400	-4.983%	3	1,369	-10.577%
2026-08-10	12.0200	12.0600	12.0200	12.0400	+5.986%	23	1,388	-15.033%
2026-08-07	12.0600	12.0600	11.0000	11.3600	+54.558%	45	1,407	-9.947%
2026-08-04	7.6900	7.6900	7.3500	7.3500	-3.922%	2	1,426	+39.184%
2026-08-03	7.6500	7.6500	7.6500	7.6500	+2.000%	1	1,427	+33.725%
2026-07-28	7.5000	7.5000	7.5000	7.5000	-16.667%	2	1,427	+36.400%
2026-07-23	9.0000	9.0000	9.0000	9.0000	+19.522%	1	1,427	+13.667%
2026-07-20	7.5300	7.5300	7.5300	7.5300	+1.074%	1	1,426	+35.857%
2026-07-14	7.4500	7.4500	7.4500	7.4500	+0.134%	40	1,427	+37.315%
2026-07-01	7.4400	7.4400	7.4400	7.4400	-11.534%	1	1,403	+37.500%
2026-06-26	8.4100	8.4100	8.4100	8.4100	-3.555%	2	1,403	+21.641%
2026-06-25	8.7200	8.7200	8.7200	8.7200	+2.108%	2	1,403	+17.317%
2026-06-23	8.6000	8.6000	8.5400	8.5400	+1.065%	3	1,403	+19.789%
2026-06-22	8.4500	8.4500	8.4500	8.4500	+1.198%	3	1,403	+21.065%
2026-06-18	8.3500	8.3500	8.3500	8.3500	+5.964%	3	1,402	+22.515%
2026-06-15	7.8800	7.8800	7.8800	7.8800	-6.746%	1	1,402	+29.822%
2026-06-11	8.2800	8.5500	8.2800	8.4500	+9.032%	9	1,402	+21.065%
2026-06-09	8.2000	8.2000	7.7500	7.7500	+6.456%	14	1,406	+32.000%
2026-06-05	7.2800	7.2800	7.2800	7.2800	+3.704%	10	1,402	+40.522%
2026-06-02	6.8800	7.0200	6.8800	7.0200	+16.418%	21	1,392	+45.726%
2026-06-01	5.9100	6.0300	5.9100	6.0300	-2.269%	3	1,391	+69.652%
2026-05-22	6.1700	6.1700	6.1700	6.1700	-11.857%	1	1,391	+65.802%
2026-05-20	7.0000	7.0000	7.0000	7.0000	+11.821%	10	1,391	+46.143%
2026-05-18	6.2600	6.2600	6.2600	6.2600	-6.147%	20	1,379	+63.419%
2026-05-12	6.4500	6.6700	6.4500	6.6700	-2.628%	27	1,379	+53.373%
2026-05-11	6.8200	6.8500	6.8000	6.8500	+16.102%	5	1,379	+49.343%
2026-05-07	5.9000	5.9000	5.9000	5.9000	-0.506%	1	1,375	+73.390%
2026-05-04	5.8100	5.9300	5.8100	5.9300	+1.022%	30	1,375	+72.513%
2026-05-01	5.8700	5.8700	5.8700	5.8700	-7.559%	1	1,360	+74.276%
2026-04-30	6.3900	6.3900	6.3500	6.3500	+2.419%	3	1,360	+61.102%
2026-04-29	6.0100	6.2600	6.0000	6.2000	-7.463%	413	1,357	+65.000%
2026-04-23	6.7000	6.7000	6.7000	6.7000	+2.290%	1	977	+52.687%
2026-04-22	6.5500	6.5500	6.5500	6.5500	+0.769%	2	978	+56.183%
2026-04-21	6.3500	6.5000	6.3500	6.5000	+5.348%	19	958	+57.385%
2026-04-20	6.1700	6.1700	6.1700	6.1700	-11.223%	1	958	+65.802%
2026-04-15	7.0500	7.0500	6.9500	6.9500	-6.711%	4	958	+47.194%
2026-04-14	7.4100	7.4500	7.3000	7.4500	-1.974%	122	956	+37.315%
2026-04-13	7.6000	7.6000	7.6000	7.6000	-1.554%	1	974	+34.605%
2026-04-10	7.6900	7.7300	7.6900	7.7200	+1.982%	3	973	+32.513%
2026-04-08	7.5000	7.5700	7.5000	7.5700	-2.323%	21	972	+35.139%
2026-04-07	7.1000	7.7500	7.1000	7.7500	+12.319%	36	971	+32.000%
2026-04-06	6.9500	6.9500	6.9000	6.9000	-1.429%	11	936	+48.261%
2026-04-02	7.2000	7.2000	6.8500	7.0000	-1.408%	56	888	+46.143%
2026-03-30	7.1000	7.1000	7.0000	7.1000	-3.794%	13	888	+44.085%
2026-03-27	7.4400	7.4500	7.3800	7.3800	+2.216%	24	887	+38.618%
2026-03-26	7.1200	7.2500	7.0500	7.2200	+0.278%	37	879	+41.690%
2026-03-25	7.0500	7.2800	7.0500	7.2000	+2.857%	25	860	+42.083%
2026-03-24	7.0000	7.0000	7.0000	7.0000	+18.443%	10	847	+46.143%
2026-03-23	5.9100	5.9100	5.9100	5.9100	-5.136%	3	847	+73.096%
2026-03-20	6.2300	6.2300	6.2300	6.2300	-4.154%	2	847	+64.205%
2026-03-19	6.5000	6.5000	6.5000	6.5000	+3.011%	10	849	+57.385%
2026-03-18	6.3000	6.3100	6.0000	6.3100	+11.681%	15	849	+62.124%
2026-03-17	4.7500	5.7000	4.7500	5.6500	+20.213%	11	835	+81.062%
2026-03-16	4.7000	4.7000	4.7000	4.7000	-6.000%	1	837	+117.660%
2026-03-13	5.0000	5.0000	5.0000	5.0000	0.000%	1	837	+104.600%
2026-03-11	5.0000	5.0000	5.0000	5.0000	+4.167%	3	838	+104.600%
2026-03-10	4.7800	4.8000	4.7800	4.8000	+1.053%	16	838	+113.125%
2026-03-06	4.8100	4.8100	4.7500	4.7500	+10.465%	3	832	+115.368%
2026-03-05	3.8700	4.5500	3.8700	4.3000	-25.087%	120	831	+137.907%
2026-03-03	5.7400	5.7400	5.7400	5.7400	-4.651%	3	823	+78.223%
2026-03-02	6.1000	6.1000	6.0200	6.0200	-3.526%	7	823	+69.934%
2026-02-27	6.4000	6.4000	6.1000	6.2400	+1.299%	223	817	+63.942%
2026-02-26	7.5800	7.5800	6.1600	6.1600	+4.584%	4	657	+66.071%
2026-02-25	5.8900	5.8900	5.8900	5.8900	-4.538%	2	652	+73.684%
2026-02-24	6.2500	6.2500	6.0200	6.1700	-3.594%	54	652	+65.802%
2026-02-23	6.2200	6.4000	6.2200	6.4000	+6.667%	6	646	+59.844%
2026-02-20	6.0000	6.0000	6.0000	6.0000	0.000%	1	642	+70.500%
2026-02-19	6.0000	6.0000	6.0000	6.0000	+2.564%	1	641	+70.500%
2026-02-18	5.8500	5.8500	5.8500	5.8500	-0.510%	2	640	+74.872%
2026-02-17	5.6300	6.0000	5.6300	5.8800	+4.626%	9	638	+73.980%
2026-02-13	5.6200	5.6200	5.6200	5.6200	+2.368%	1	636	+82.028%
2026-02-12	5.2500	5.4900	5.2500	5.4900	+5.577%	3	636	+86.339%
2026-02-04	5.2500	5.3200	5.2000	5.2000	0.000%	14	633	+96.731%
2026-02-03	4.5500	5.2500	4.5500	5.2000	+41.304%	28	632	+96.731%
2026-02-02	3.9500	3.9500	3.6200	3.6800	-8.000%	22	624	+177.989%
2026-01-30	3.8000	4.0000	3.8000	4.0000	+5.541%	162	643	+155.750%
2026-01-29	3.7900	3.7900	3.7900	3.7900	+9.855%	1	611	+169.921%
2026-01-28	3.4500	3.4500	3.4500	3.4500	-2.817%	3	610	+196.522%
2026-01-27	3.5000	3.5500	3.4500	3.5500	+12.342%	18	607	+188.169%
2026-01-26	2.9500	3.1600	2.9500	3.1600	+7.119%	15	604	+223.734%
2026-01-21	2.9500	2.9500	2.9500	2.9500	-1.007%	10	603	+246.780%
2026-01-20	2.9800	2.9800	2.9800	2.9800	+11.610%	7	593	+243.289%
2026-01-16	2.6700	2.6700	2.6700	2.6700	-3.610%	1	599	+283.146%
2026-01-15	2.7700	2.7700	2.7700	2.7700	+0.362%	1	599	+269.314%
2026-01-13	2.7000	2.7600	2.7000	2.7600	+5.344%	2	598	+270.652%
2026-01-08	2.6200	2.6200	2.6200	2.6200	+11.017%	1	597	+290.458%
2026-01-07	2.3600	2.3600	2.3600	2.3600	-1.667%	2	596	+333.475%
2026-01-06	2.4000	2.4000	2.4000	2.4000	-2.041%	1	596	+326.250%
2026-01-05	2.4500	2.4500	2.4500	2.4500	-15.808%	200	796	+317.551%
2025-12-26	2.9100	2.9100	2.9100	2.9100	+2.105%	1	796	+251.546%
2025-12-24	2.8500	2.8500	2.8500	2.8500	-6.557%	4	791	+258.947%
2025-12-23	3.0500	3.0500	3.0500	3.0500	-1.613%	1	791	+235.410%
2025-12-22	3.1000	3.1000	3.1000	3.1000	+3.679%	10	780	+230.000%
2025-12-17	2.9900	2.9900	2.9900	2.9900	-8.563%	4	780	+242.140%
2025-12-16	3.3500	3.3500	3.2500	3.2700	-3.824%	563	776	+212.844%
2025-12-15	3.3000	3.4500	3.3000	3.4000	+6.250%	84	265	+200.882%
2025-12-12	3.2000	3.2000	3.2000	3.2000	+5.263%	1	206	+219.688%
2025-12-11	3.0400	3.0400	3.0400	3.0400	+5.190%	10	205	+236.513%
2025-12-09	2.8900	2.8900	2.8900	2.8900	-5.246%	1	195	+253.979%
2025-11-25	3.0500	3.0500	3.0500	3.0500	+7.018%	2	194	+235.410%
2025-11-24	2.8500	2.8500	2.8500	2.8500	+33.178%	2	192	+258.947%
2025-11-17	2.1400	2.1400	2.1400	2.1400	-19.850%	188	190	+378.037%
2025-11-13	2.6700	2.6700	2.6700	2.6700	+2.692%	1	2	+283.146%
2025-11-07	2.5000	2.6000	2.5000	2.6000	0.000%	2	1	+293.462%