Dark

TTD20261218P30
TTD Dec 18 2026 30.00 Put (TTD261218P00030000)
option OPRA

EOD

Sep 17, 2026

15.39-0.581%(-0.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	15.3900	15.3900	15.3900	15.3900	-0.581%	1	3	0.000%
2026-09-14	15.4800	15.4800	15.4800	15.4800	-3.371%	2	1,081	-0.581%
2026-09-08	16.0200	16.0200	16.0200	16.0200	+2.627%	1	1,081	-3.933%
2026-09-02	16.0000	16.0000	15.6100	15.6100	-8.068%	2	1,081	-1.409%
2026-08-26	16.9800	16.9800	16.9800	16.9800	+3.473%	5	1,081	-9.364%
2026-08-19	17.0200	17.0200	16.4100	16.4100	-0.545%	11	1,570	-6.216%
2026-08-18	16.5000	16.5000	16.5000	16.5000	+2.421%	2	1,570	-6.727%
2026-08-17	16.3300	16.3300	16.1100	16.1100	+1.705%	20	1,570	-4.469%
2026-08-13	16.1000	16.1000	15.8400	15.8400	-4.865%	4	1,578	-2.841%
2026-08-12	16.6600	16.6600	16.6500	16.6500	+1.586%	14	1,578	-7.568%
2026-08-11	16.4400	16.4400	16.3900	16.3900	-3.247%	2	1,892	-6.101%
2026-08-10	16.6200	16.9800	16.4700	16.9400	+4.568%	120	2,875	-9.150%
2026-08-07	16.8200	16.8200	15.7500	16.2000	+26.070%	41	2,933	-5.000%
2026-08-06	12.8500	12.8500	12.8500	12.8500	+12.227%	1	3,062	+19.767%
2026-08-05	11.4500	11.4500	11.4500	11.4500	-8.400%	2	3,063	+34.410%
2026-07-27	12.5000	12.5000	12.5000	12.5000	+7.759%	1	3,063	+23.120%
2026-07-14	11.6200	11.6200	11.6000	11.6000	+4.505%	3	3,064	+32.672%
2026-07-13	11.0400	11.1000	10.9900	11.1000	-6.012%	17	3,061	+38.649%
2026-07-02	11.8100	11.8100	11.8100	11.8100	+1.200%	3	3,065	+30.313%
2026-06-29	11.6700	11.6700	11.6700	11.6700	-9.041%	30	3,065	+31.877%
2026-06-26	12.8300	12.8300	12.8300	12.8300	+0.234%	1	3,089	+19.953%
2026-06-25	12.8000	12.8000	12.8000	12.8000	+0.787%	1	3,090	+20.234%
2026-06-24	12.7000	12.7000	12.7000	12.7000	-0.392%	6	3,089	+21.181%
2026-06-22	12.7500	12.7500	12.7500	12.7500	+0.791%	1	3,095	+20.706%
2026-06-18	12.6500	12.6500	12.6500	12.6500	+1.934%	1	3,087	+21.660%
2026-06-17	12.4100	12.4100	12.4100	12.4100	-0.958%	1	3,087	+24.013%
2026-06-12	12.5300	12.5300	12.5300	12.5300	+6.097%	9	3,087	+22.825%
2026-06-10	11.8100	11.8100	11.8100	11.8100	-1.172%	20	3,087	+30.313%
2026-06-08	11.8700	11.9500	11.8700	11.9500	+6.696%	19	3,097	+28.787%
2026-06-03	11.2000	11.2000	11.2000	11.2000	+5.660%	1	3,104	+37.411%
2026-06-02	10.6000	10.6000	10.6000	10.6000	+10.417%	1	3,105	+45.189%
2026-06-01	9.4500	9.7100	9.4500	9.6000	-8.134%	14	3,104	+60.313%
2026-05-29	10.4500	10.4500	10.4500	10.4500	-6.863%	1	3,106	+47.273%
2026-05-13	11.2200	11.2200	11.2200	11.2200	+6.857%	5	3,107	+37.166%
2026-05-11	10.5000	10.5000	10.5000	10.5000	+3.960%	1	3,107	+46.571%
2026-05-08	10.1500	10.1500	10.1000	10.1000	+10.383%	2	3,102	+52.376%
2026-05-04	9.1500	9.1500	9.1500	9.1500	-0.867%	3	3,100	+68.197%
2026-05-01	9.3000	9.3000	9.2300	9.2300	-3.854%	3	3,101	+66.739%
2026-04-30	9.7100	9.7100	9.6000	9.6000	-3.030%	9	3,101	+60.313%
2026-04-27	9.7500	9.9000	9.7500	9.9000	+2.062%	3	3,100	+55.455%
2026-04-24	9.7000	9.7000	9.7000	9.7000	+2.429%	1	3,098	+58.660%
2026-04-20	9.7000	9.7000	9.4700	9.4700	-8.502%	6	3,099	+62.513%
2026-04-17	9.8800	10.3500	9.8800	10.3500	-1.429%	2,155	3,103	+48.696%
2026-04-15	10.5000	10.5000	10.5000	10.5000	-7.489%	1	951	+46.571%
2026-04-10	11.3500	11.3500	11.3500	11.3500	+8.095%	15	951	+35.595%
2026-04-07	10.5000	10.5000	10.5000	10.5000	+1.449%	1	936	+46.571%
2026-04-01	10.3500	10.3500	10.3500	10.3500	+1.371%	10	935	+48.696%
2026-03-31	10.1600	10.2100	10.1600	10.2100	-7.182%	33	925	+50.735%
2026-03-27	11.0400	11.0500	10.9800	11.0000	+2.230%	28	898	+39.909%
2026-03-26	10.8500	10.8600	10.7600	10.7600	+2.476%	96	871	+43.030%
2026-03-24	10.5000	10.5000	10.5000	10.5000	+12.903%	10	775	+46.571%
2026-03-20	9.3000	9.3000	9.3000	9.3000	-6.720%	3	765	+65.484%
2026-03-19	9.9700	9.9700	9.9700	9.9700	+3.316%	1	765	+54.363%
2026-03-18	9.6500	9.6500	9.6500	9.6500	+20.625%	5	765	+59.482%
2026-03-17	7.3500	8.0000	7.1000	8.0000	+5.263%	8	761	+92.375%
2026-03-13	7.6000	7.6000	7.6000	7.6000	+0.662%	4	766	+102.500%
2026-03-10	7.5500	7.5500	7.5500	7.5500	+0.667%	2	769	+103.841%
2026-03-06	7.0500	7.5000	7.0500	7.5000	+6.383%	3	774	+105.200%
2026-03-05	6.6300	7.0500	6.6300	7.0500	-25.397%	14	771	+118.298%
2026-03-02	9.4500	9.4500	9.4500	9.4500	-2.073%	2	761	+62.857%
2026-02-27	9.6200	9.6500	9.6200	9.6500	-0.515%	3	763	+59.482%
2026-02-26	9.5000	9.7000	9.5000	9.7000	+3.743%	3	764	+58.660%
2026-02-24	9.2500	9.3500	9.2500	9.3500	-3.109%	10	763	+64.599%
2026-02-23	9.4000	9.6500	9.4000	9.6500	+7.341%	3	761	+59.482%
2026-02-20	8.9900	8.9900	8.9900	8.9900	-1.209%	1	759	+71.190%
2026-02-18	9.1000	9.1000	9.1000	9.1000	+6.184%	1	758	+69.121%
2026-02-13	8.5700	8.5700	8.5700	8.5700	+1.902%	1	756	+79.580%
2026-02-12	8.4100	8.4100	8.4100	8.4100	-0.473%	1	756	+82.996%
2026-02-06	8.4500	8.4500	8.4500	8.4500	-3.318%	10	757	+82.130%
2026-02-05	8.0600	8.7400	8.0600	8.7400	+5.301%	16	747	+76.087%
2026-02-04	8.7100	8.7500	8.3000	8.3000	+1.467%	13	735	+85.422%
2026-02-03	7.2800	8.2300	7.2800	8.1800	+21.185%	6	730	+88.142%
2026-02-02	6.8300	6.8300	6.0000	6.7500	+5.965%	31	730	+128.000%
2026-01-30	6.3700	6.3700	6.3700	6.3700	+4.255%	50	722	+141.601%
2026-01-29	6.3000	6.3000	6.1100	6.1100	+2.689%	132	672	+151.882%
2026-01-27	5.9500	5.9600	5.8500	5.9500	+12.264%	5	544	+158.655%
2026-01-26	4.9500	5.3000	4.9400	5.3000	+12.766%	156	544	+190.377%
2026-01-22	4.6500	4.7000	4.6500	4.7000	-6.375%	20	580	+227.447%
2026-01-21	4.9400	5.0600	4.9400	5.0200	+1.619%	25	560	+206.574%
2026-01-16	4.7500	5.0000	4.7500	4.9400	+4.000%	208	334	+211.538%
2026-01-15	4.6900	4.7500	4.6900	4.7500	+4.396%	5	334	+224.000%
2026-01-13	4.7500	4.7500	4.5500	4.5500	-0.871%	4	335	+238.242%
2026-01-12	4.5900	4.5900	4.5900	4.5900	+6.005%	2	331	+235.294%
2026-01-07	4.2500	4.3300	4.2500	4.3300	+4.337%	11	329	+255.427%
2026-01-06	4.0000	4.1500	4.0000	4.1500	+1.220%	7	328	+270.843%
2026-01-05	4.2000	4.2000	4.1000	4.1000	-8.277%	53	325	+275.366%
2026-01-02	4.5000	4.5000	4.3500	4.4700	-2.826%	3	316	+244.295%
2025-12-31	4.6600	4.7100	4.6000	4.6000	0.000%	30	325	+234.565%
2025-12-29	4.6000	4.6000	4.6000	4.6000	-2.748%	30	325	+234.565%
2025-12-26	4.8000	4.8000	4.7300	4.7300	-8.155%	6	295	+225.370%
2025-12-22	5.1500	5.1500	5.1500	5.1500	+1.578%	8	289	+198.835%
2025-12-18	5.0700	5.0700	5.0700	5.0700	-3.429%	1	289	+203.550%
2025-12-17	5.2500	5.2500	5.2500	5.2500	-2.235%	9	288	+193.143%
2025-12-16	5.5500	5.5500	5.3700	5.3700	-1.468%	53	293	+186.592%
2025-12-15	5.5500	5.5500	5.4500	5.4500	+3.025%	6	240	+182.385%
2025-12-12	5.2100	5.7000	5.2100	5.2900	+1.731%	22	234	+190.926%
2025-12-11	4.9000	5.2900	4.9000	5.2000	+10.638%	14	214	+195.962%
2025-12-10	4.7000	4.7000	4.7000	4.7000	-2.083%	1	200	+227.447%
2025-12-09	4.8000	4.8000	4.8000	4.8000	+6.667%	1	199	+220.625%
2025-12-08	4.5000	4.5000	4.5000	4.5000	-4.255%	2	198	+242.000%
2025-12-05	4.7000	4.7000	4.7000	4.7000	-4.082%	1	197	+227.447%
2025-12-04	4.6000	4.9500	4.6000	4.9000	+7.456%	133	196	+214.082%
2025-12-02	4.5500	4.5600	4.5500	4.5600	-8.249%	30	63	+237.500%
2025-11-25	5.0700	5.0700	4.9700	4.9700	-4.607%	2	53	+209.658%
2025-11-20	4.9000	5.2100	4.9000	5.2100	+9.916%	21	51	+195.393%
2025-11-17	4.7500	4.7500	4.7400	4.7400	+5.333%	10	31	+224.684%
2025-11-14	4.2100	4.5000	4.2100	4.5000	+8.434%	16	21	+242.000%
2025-11-13	4.3500	4.3500	4.1500	4.1500	-1.425%	2	5	+270.843%
2025-11-07	4.5000	4.5000	4.2100	4.2100	+12.267%	2	3	+265.558%
2025-11-06	3.7500	3.7500	3.7500	3.7500	0.000%	1	1	+310.400%