Dark

TTD20260918C100
TTD Sep 18 2026 100.00 Call (TTD260918C00100000)
option OPRA

EOD

Aug 4, 2026

0.0600+500.000%(+0.0500)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0600	0.0600	0.0600	0.0600	+500.000%	59	1,792	0.000%
2026-07-20	0.0300	0.0300	0.0100	0.0100	-50.000%	64	1,733	+500.000%
2026-07-16	0.0200	0.0200	0.0200	0.0200	-85.714%	20	1,717	+200.000%
2026-07-15	0.1400	0.1400	0.1400	0.1400	+27.273%	1	1,697	-57.143%
2026-07-14	0.1100	0.1100	0.1100	0.1100	+175.000%	44	1,697	-45.455%
2026-07-13	0.0400	0.0400	0.0400	0.0400	+100.000%	1	1,653	+50.000%
2026-07-10	0.0200	0.0200	0.0200	0.0200	-33.333%	45	1,654	+200.000%
2026-07-09	0.0300	0.0300	0.0300	0.0300	-25.000%	3	1,654	+100.000%
2026-07-07	0.0300	0.0400	0.0300	0.0400	-50.000%	101	1,657	+50.000%
2026-07-06	0.0800	0.0800	0.0800	0.0800	+166.667%	1	1,756	-25.000%
2026-07-02	0.0300	0.0300	0.0300	0.0300	+200.000%	60	1,696	+100.000%
2026-07-01	0.0500	0.0500	0.0100	0.0100	-75.000%	128	1,696	+500.000%
2026-06-25	0.0400	0.0400	0.0400	0.0400	+100.000%	155	1,609	+50.000%
2026-06-24	0.0200	0.0200	0.0200	0.0200	-33.333%	7	1,508	+200.000%
2026-06-23	0.0400	0.0400	0.0300	0.0300	+50.000%	30	1,515	+100.000%
2026-06-22	0.0300	0.0300	0.0200	0.0200	-60.000%	7	1,511	+200.000%
2026-06-16	0.0500	0.0500	0.0500	0.0500	+25.000%	50	1,507	+20.000%
2026-06-15	0.0400	0.0400	0.0400	0.0400	-33.333%	100	1,575	+50.000%
2026-06-12	0.0700	0.0700	0.0600	0.0600	+100.000%	50	1,575	0.000%
2026-06-10	0.1700	0.1700	0.0300	0.0300	-62.500%	2	1,575	+100.000%
2026-06-08	0.0800	0.0800	0.0800	0.0800	-11.111%	13	1,574	-25.000%
2026-06-04	0.1900	0.1900	0.0900	0.0900	-18.182%	41	1,582	-33.333%
2026-06-03	0.1100	0.1100	0.1100	0.1100	+37.500%	2	1,583	-45.455%
2026-06-02	0.1700	0.1700	0.0800	0.0800	0.000%	12	1,582	-25.000%
2026-06-01	0.0900	0.1900	0.0800	0.0800	+100.000%	58	1,581	-25.000%
2026-05-21	0.0400	0.0400	0.0400	0.0400	-20.000%	1	1,581	+50.000%
2026-05-18	0.0400	0.0500	0.0400	0.0500	+25.000%	5	1,581	+20.000%
2026-05-14	0.0400	0.0400	0.0400	0.0400	-33.333%	2	1,580	+50.000%
2026-05-12	0.0500	0.0600	0.0500	0.0600	+100.000%	6	1,582	0.000%
2026-05-11	0.0300	0.0300	0.0300	0.0300	-50.000%	18	1,582	+100.000%
2026-05-08	0.0600	0.0600	0.0300	0.0600	-33.333%	657	1,581	0.000%
2026-05-07	0.1000	0.1100	0.0900	0.0900	+12.500%	299	1,851	-33.333%
2026-05-06	0.0800	0.0800	0.0800	0.0800	+14.286%	250	1,703	-25.000%
2026-05-05	0.1000	0.1100	0.0700	0.0700	-46.154%	401	1,882	-14.286%
2026-05-01	0.1500	0.1500	0.0900	0.1300	+44.444%	289	1,197	-53.846%
2026-04-30	0.0900	0.0900	0.0800	0.0900	0.000%	30	1,197	-33.333%
2026-04-29	0.0800	0.1100	0.0800	0.0900	+12.500%	96	1,168	-33.333%
2026-04-28	0.0800	0.0800	0.0800	0.0800	+33.333%	3	1,076	-25.000%
2026-04-27	0.0600	0.0800	0.0600	0.0600	0.000%	110	1,073	0.000%
2026-04-24	0.0700	0.1200	0.0500	0.0600	-25.000%	67	1,050	0.000%
2026-04-23	0.0800	0.0800	0.0800	0.0800	+14.286%	4	990	-25.000%
2026-04-17	0.0700	0.0700	0.0700	0.0700	-22.222%	10	986	-14.286%
2026-04-15	0.0900	0.0900	0.0900	0.0900	-10.000%	22	976	-33.333%
2026-04-14	0.1000	0.1000	0.1000	0.1000	+25.000%	3	956	-40.000%
2026-04-13	0.0800	0.0800	0.0800	0.0800	+60.000%	12	956	-25.000%
2026-04-10	0.0900	0.0900	0.0500	0.0500	0.000%	3	944	+20.000%
2026-04-09	0.0500	0.0500	0.0400	0.0500	-44.444%	19	945	+20.000%
2026-04-08	0.0700	0.0900	0.0700	0.0900	-47.059%	7	926	-33.333%
2026-04-06	0.1600	0.1700	0.1600	0.1700	+13.333%	22	924	-64.706%
2026-03-20	0.1500	0.1500	0.1500	0.1500	+36.364%	9	902	-60.000%
2026-03-19	0.1100	0.1100	0.1100	0.1100	+22.222%	19	893	-45.455%
2026-03-18	0.0900	0.0900	0.0900	0.0900	-40.000%	68	874	-33.333%
2026-03-17	0.1500	0.1500	0.1500	0.1500	0.000%	9	942	-60.000%
2026-03-06	0.2000	0.2000	0.1500	0.1500	-31.818%	25	933	-60.000%
2026-03-05	0.2000	0.2200	0.1200	0.2200	+120.000%	140	908	-72.727%
2026-03-02	0.1200	0.1200	0.0100	0.1000	-16.667%	26	868	-40.000%
2026-02-27	0.0800	0.1200	0.0800	0.1200	-20.000%	3	863	-50.000%
2026-02-24	0.1500	0.1500	0.1500	0.1500	0.000%	3	862	-60.000%
2026-02-23	0.1500	0.1500	0.1500	0.1500	-16.667%	1	859	-60.000%
2026-02-19	0.1800	0.1800	0.1800	0.1800	-35.714%	5	860	-66.667%
2026-02-18	0.2800	0.2800	0.2800	0.2800	+55.556%	1	855	-78.571%
2026-02-17	0.1800	0.1800	0.1800	0.1800	-5.263%	4	855	-66.667%
2026-02-13	0.1900	0.1900	0.1900	0.1900	+5.556%	1	858	-68.421%
2026-02-12	0.2000	0.2000	0.1800	0.1800	-25.000%	14	858	-66.667%
2026-02-11	0.2300	0.2400	0.2300	0.2400	+20.000%	10	844	-75.000%
2026-02-10	0.1800	0.2100	0.1800	0.2000	0.000%	24	844	-70.000%
2026-02-06	0.2000	0.2000	0.2000	0.2000	-25.926%	3	820	-70.000%
2026-02-04	0.2700	0.2700	0.2700	0.2700	+22.727%	4	817	-77.778%
2026-02-02	0.3500	0.3500	0.2200	0.2200	-18.519%	23	813	-72.727%
2026-01-30	0.2700	0.2700	0.2700	0.2700	-12.903%	3	794	-77.778%
2026-01-29	0.3000	0.3100	0.3000	0.3100	+3.333%	4	791	-80.645%
2026-01-27	0.4200	0.4200	0.3000	0.3000	-11.765%	5	787	-80.000%
2026-01-26	0.3700	0.4300	0.3400	0.3400	-27.660%	38	782	-82.353%
2026-01-23	0.4600	0.4700	0.4600	0.4700	+4.444%	5	758	-87.234%
2026-01-22	0.4900	0.5100	0.4500	0.4500	0.000%	238	753	-86.667%
2026-01-21	0.4200	0.4500	0.4200	0.4500	0.000%	14	692	-86.667%
2026-01-20	0.4500	0.4500	0.4500	0.4500	-10.000%	1	689	-86.667%
2026-01-16	0.4800	0.5000	0.2700	0.5000	+4.167%	18	691	-88.000%
2026-01-15	0.4800	0.4800	0.4800	0.4800	-15.789%	2	691	-87.500%
2026-01-12	0.5400	0.5700	0.5400	0.5700	-5.000%	4	689	-89.474%
2026-01-09	0.6000	0.6000	0.6000	0.6000	-1.639%	4	686	-90.000%
2026-01-08	0.7000	0.7000	0.6100	0.6100	-20.779%	31	686	-90.164%
2026-01-06	0.8800	0.8900	0.7700	0.7700	+11.594%	16	686	-92.208%
2026-01-05	0.7600	0.7600	0.6900	0.6900	-33.654%	4	668	-91.304%
2026-01-02	0.6700	1.0400	0.6700	1.0400	+13.043%	6	668	-94.231%
2025-12-31	0.7500	0.9200	0.7500	0.9200	+19.481%	6	668	-93.478%
2025-12-30	0.7300	0.7700	0.7300	0.7700	-11.494%	8	668	-92.208%
2025-12-26	0.8700	0.8700	0.8700	0.8700	+10.127%	1	668	-93.103%
2025-12-24	0.7900	1.0100	0.7900	0.7900	+1.282%	7	664	-92.405%
2025-12-23	0.7900	0.8500	0.7800	0.7800	-26.415%	56	664	-92.308%
2025-12-19	0.8000	1.0600	0.8000	1.0600	+21.839%	3	664	-94.340%
2025-12-18	0.8700	0.8700	0.8700	0.8700	+8.750%	1	664	-93.103%
2025-12-16	0.7600	0.8000	0.7600	0.8000	0.000%	3	663	-92.500%
2025-12-15	0.8200	0.8400	0.8000	0.8000	-10.112%	6	664	-92.500%
2025-12-12	0.9800	0.9800	0.8900	0.8900	0.000%	23	658	-93.258%
2025-12-11	0.9800	1.2200	0.8700	0.8900	-15.238%	107	635	-93.258%
2025-12-10	1.0500	1.0500	1.0500	1.0500	-5.405%	1	598	-94.286%
2025-12-09	1.1000	1.1100	1.1000	1.1100	+0.909%	2	597	-94.595%
2025-12-08	1.2000	1.3600	1.1000	1.1000	-9.836%	20	595	-94.545%
2025-12-05	1.2500	1.3700	1.2200	1.2200	+14.019%	13	581	-95.082%
2025-12-04	1.0900	1.3200	1.0600	1.0700	+1.905%	34	569	-94.393%
2025-12-03	1.1000	1.1500	1.0500	1.0500	-11.017%	51	541	-94.286%
2025-12-02	1.2000	1.3900	1.1800	1.1800	+0.855%	52	490	-94.915%
2025-12-01	1.1700	1.1700	1.0300	1.1700	+2.632%	31	438	-94.872%
2025-11-26	1.1800	1.2000	1.1400	1.1400	0.000%	16	417	-94.737%
2025-11-25	1.2500	1.2500	1.1400	1.1400	-5.785%	2	417	-94.737%
2025-11-24	1.6100	1.6100	1.1000	1.2100	-6.202%	6	415	-95.041%
2025-11-19	1.2900	1.2900	1.2900	1.2900	-11.034%	1	413	-95.349%
2025-11-18	1.5000	1.5000	1.3000	1.4500	+16.000%	5	414	-95.862%
2025-11-17	1.3700	1.3900	1.2500	1.2500	-20.382%	16	413	-95.200%
2025-11-14	1.6000	1.6000	1.4300	1.5700	-10.286%	12	398	-96.178%
2025-11-13	1.7500	1.7500	1.7500	1.7500	-10.256%	2	389	-96.571%
2025-11-12	1.9500	1.9500	1.9500	1.9500	+8.939%	2	385	-96.923%
2025-11-11	1.6800	1.8000	1.6800	1.7900	+2.286%	32	385	-96.648%
2025-11-10	1.9000	1.9000	1.6600	1.7500	+5.422%	10	356	-96.571%
2025-11-07	1.8700	2.4500	1.5000	1.6600	-37.121%	33	351	-96.386%
2025-11-06	2.6000	2.6700	2.5000	2.6400	-10.508%	54	345	-97.727%
2025-11-04	3.2500	3.2500	2.8000	2.9500	+28.261%	5	373	-97.966%
2025-11-03	2.8100	2.8100	2.3000	2.3000	-19.298%	6	373	-97.391%
2025-10-30	2.8500	2.8500	2.8500	2.8500	-5.000%	2	373	-97.895%
2025-10-29	3.5000	3.5000	3.0000	3.0000	-22.078%	6	375	-98.000%
2025-10-27	3.8500	3.8500	3.8500	3.8500	+1.316%	1	372	-98.442%
2025-10-24	4.0000	4.0000	3.8000	3.8000	0.000%	16	372	-98.421%
2025-10-22	3.8500	3.8500	3.6500	3.8000	-5.000%	4	364	-98.421%
2025-10-21	3.5600	4.0000	3.5600	4.0000	+10.193%	14	363	-98.500%
2025-10-20	3.3600	3.7000	2.9900	3.6300	-1.892%	12	360	-98.347%
2025-10-17	3.1900	3.7000	3.1700	3.7000	+9.145%	17	353	-98.378%
2025-10-16	3.3900	3.3900	3.3900	3.3900	-15.250%	1	342	-98.230%
2025-10-15	4.0000	4.0000	4.0000	4.0000	+25.000%	1	343	-98.500%
2025-10-14	3.0600	3.2000	2.9700	3.2000	-4.478%	35	342	-98.125%
2025-10-13	3.3500	3.3500	3.3500	3.3500	-6.944%	1	315	-98.209%
2025-10-10	3.6100	3.6100	3.5800	3.6000	-8.861%	12	316	-98.333%
2025-10-09	3.9500	3.9500	3.9500	3.9500	-2.709%	10	317	-98.481%
2025-10-08	4.0600	4.0600	4.0600	4.0600	+3.046%	6	317	-98.522%
2025-10-07	4.1100	4.1100	3.9400	3.9400	+5.067%	12	325	-98.477%
2025-10-06	3.3500	3.7500	3.3500	3.7500	+10.947%	5	325	-98.400%
2025-10-03	3.3800	3.3800	3.3800	3.3800	+0.896%	1	325	-98.225%
2025-10-02	2.8000	3.3900	2.8000	3.3500	+19.643%	39	324	-98.209%
2025-10-01	2.7900	2.8000	2.7900	2.8000	-6.040%	5	307	-97.857%
2025-09-29	2.8000	2.9800	2.8000	2.9800	+26.809%	53	310	-97.987%
2025-09-26	2.4200	2.4200	2.3500	2.3500	-0.844%	3	348	-97.447%
2025-09-25	2.4700	2.4700	2.3700	2.3700	-8.846%	4	348	-97.468%
2025-09-24	2.6600	2.7000	2.6000	2.6000	-8.772%	12	348	-97.692%
2025-09-23	2.6000	2.8500	2.6000	2.8500	+9.615%	33	340	-97.895%
2025-09-22	2.5000	2.6000	2.5000	2.6000	+23.810%	54	340	-97.692%
2025-09-19	2.0000	2.1000	2.0000	2.1000	+1.942%	3	344	-97.143%
2025-09-18	2.0600	2.0600	2.0600	2.0600	-2.830%	1	341	-97.087%
2025-09-17	2.0600	2.1200	2.0300	2.1200	-0.935%	52	341	-97.170%
2025-09-16	1.7400	2.2100	1.7400	2.1400	+9.744%	13	290	-97.196%
2025-09-15	1.9500	1.9500	1.9500	1.9500	+2.632%	2	282	-96.923%
2025-09-12	1.9500	1.9500	1.9000	1.9000	0.000%	4	280	-96.842%
2025-09-11	2.0500	2.0500	1.9000	1.9000	+3.261%	139	276	-96.842%
2025-09-10	2.4900	2.5000	1.8400	1.8400	-30.566%	19	246	-96.739%
2025-09-09	2.6500	2.6500	2.6500	2.6500	+0.379%	6	237	-97.736%
2025-09-08	2.5000	2.6400	2.5000	2.6400	-3.650%	2	237	-97.727%
2025-09-05	2.7000	2.7400	2.6000	2.7400	+2.622%	9	236	-97.810%
2025-09-04	2.7200	2.7600	2.6700	2.6700	-11.000%	26	232	-97.753%
2025-09-03	3.1500	3.1500	3.0000	3.0000	+3.093%	8	215	-98.000%
2025-09-02	2.9100	2.9100	2.9100	2.9100	-11.818%	1	220	-97.938%
2025-08-29	3.3000	3.3000	3.3000	3.3000	-1.198%	10	219	-98.182%
2025-08-28	3.4200	3.4200	3.3400	3.3400	+15.972%	14	219	-98.204%
2025-08-27	3.0000	3.0000	2.8800	2.8800	0.000%	32	219	-97.917%
2025-08-26	3.0100	3.0100	2.8800	2.8800	-4.950%	2	206	-97.917%
2025-08-25	3.0300	3.0300	3.0300	3.0300	-0.656%	1	205	-98.020%
2025-08-22	3.1000	3.1000	3.0500	3.0500	+3.390%	15	206	-98.033%
2025-08-21	2.9500	2.9500	2.9500	2.9500	-3.595%	10	211	-97.966%
2025-08-20	3.0600	3.0600	3.0600	3.0600	+5.155%	1	211	-98.039%
2025-08-19	3.3000	3.3000	2.9100	2.9100	-16.857%	19	211	-97.938%
2025-08-18	3.1500	3.5000	3.1500	3.5000	+15.512%	13	220	-98.286%
2025-08-15	3.0300	3.0300	3.0300	3.0300	+16.538%	2	223	-98.020%
2025-08-14	2.8500	2.8500	2.6000	2.6000	-17.981%	5	223	-97.692%
2025-08-13	2.9000	3.1700	2.6600	3.1700	+9.310%	36	224	-98.107%
2025-08-12	2.9600	3.0000	2.5400	2.9000	-5.844%	45	233	-97.931%
2025-08-11	3.2000	3.8000	3.0800	3.0800	-7.229%	72	225	-98.052%
2025-08-08	3.1000	3.7000	3.1000	3.3200	-79.879%	71	209	-98.193%
2025-08-07	18.1500	18.1500	16.5000	16.5000	-6.250%	12	156	-99.636%
2025-08-06	17.0000	17.6000	17.0000	17.6000	+11.392%	4	155	-99.659%
2025-08-04	15.8000	15.8000	15.8000	15.8000	+6.397%	1	155	-99.620%
2025-08-01	14.8500	14.8500	14.8500	14.8500	0.000%	44	155	-99.596%
2025-07-29	15.1000	15.1000	14.8500	14.8500	-8.050%	6	144	-99.596%
2025-07-28	15.9000	16.1500	15.9000	16.1500	+5.280%	10	139	-99.628%
2025-07-25	15.3400	15.3400	15.3400	15.3400	+9.181%	1	129	-99.609%
2025-07-24	14.0500	14.0500	14.0500	14.0500	+2.182%	10	128	-99.573%
2025-07-23	13.7500	13.7500	13.7500	13.7500	+3.774%	2	128	-99.564%
2025-07-22	12.6000	13.2500	12.6000	13.2500	+3.922%	4	128	-99.547%
2025-07-21	12.3500	13.0000	12.1500	12.7500	+2.000%	14	128	-99.529%
2025-07-18	13.0000	13.2000	12.1000	12.5000	-7.063%	16	118	-99.520%
2025-07-17	13.8000	13.8000	13.4500	13.4500	+1.280%	11	112	-99.554%
2025-07-16	13.0400	13.4000	13.0400	13.2800	+0.226%	5	102	-99.548%
2025-07-15	15.2000	15.4500	13.2500	13.2500	+20.455%	10	100	-99.547%
2025-07-14	11.0000	11.0000	11.0000	11.0000	+7.108%	2	96	-99.455%
2025-07-11	11.2000	11.2000	10.2500	10.2700	-6.636%	20	94	-99.416%
2025-07-10	10.8000	11.0000	10.8000	11.0000	+5.263%	7	76	-99.455%
2025-07-09	10.4500	10.4500	10.4500	10.4500	+0.481%	5	69	-99.426%
2025-07-03	10.4000	10.4000	10.4000	10.4000	+4.000%	2	67	-99.423%
2025-07-01	10.0500	10.0500	10.0000	10.0000	+4.712%	7	67	-99.400%
2025-06-30	9.2600	10.0000	9.2600	9.5500	+13.018%	4	64	-99.372%
2025-06-24	8.4500	8.4500	8.4500	8.4500	+9.032%	1	64	-99.290%
2025-06-17	7.7500	7.7500	7.7500	7.7500	-8.284%	4	63	-99.226%
2025-06-16	8.6500	8.6500	8.4500	8.4500	-9.432%	2	59	-99.290%
2025-06-09	9.3300	9.3300	9.3300	9.3300	+3.437%	1	58	-99.357%
2025-06-06	9.0200	9.0200	9.0200	9.0200	-21.565%	2	59	-99.335%
2025-06-05	11.8400	11.8400	11.5000	11.5000	-1.288%	2	59	-99.478%
2025-05-27	11.7000	12.0000	11.6500	11.6500	+7.373%	59	59	-99.485%
2025-05-23	10.8500	10.8500	10.8500	10.8500	0.000%	2	0	-99.447%