Dark

TTD20260918C20
TTD Sep 18 2026 20.00 Call (TTD260918C00020000)
option OPRA

EOD

Aug 5, 2026

1.63-12.834%(-0.24)901

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.9000	1.9000	1.5800	1.6300	-12.834%	901	5,606	0.000%
2026-08-04	1.3500	1.8700	1.3500	1.8700	+26.351%	599	5,097	-12.834%
2026-08-03	1.6200	1.6600	1.4400	1.4800	+19.355%	311	4,818	+10.135%
2026-07-31	1.3200	1.3400	1.1800	1.2400	-12.676%	66	4,849	+31.452%
2026-07-30	1.5400	1.5400	1.1200	1.4200	-21.111%	204	4,807	+14.789%
2026-07-29	1.6000	2.0200	1.5000	1.8000	+4.651%	429	4,792	-9.444%
2026-07-28	1.3900	1.8200	1.3800	1.7200	+42.149%	1,226	4,854	-5.233%
2026-07-27	1.2600	1.5000	1.2100	1.2100	+6.140%	1,676	4,391	+34.711%
2026-07-24	1.0700	1.1900	1.0100	1.1400	+14.000%	721	5,008	+42.982%
2026-07-23	1.1800	1.2200	0.9800	1.0000	-21.260%	1,633	4,899	+63.000%
2026-07-22	1.4500	1.4500	1.1900	1.2700	-15.894%	365	3,942	+28.346%
2026-07-21	1.5500	1.6200	1.4700	1.5100	-14.205%	148	3,827	+7.947%
2026-07-20	1.7000	1.8900	1.5300	1.7600	-1.124%	187	3,807	-7.386%
2026-07-17	1.9900	1.9900	1.6500	1.7800	-13.592%	76	3,762	-8.427%
2026-07-16	2.5000	2.5000	2.0600	2.0600	-5.936%	801	3,746	-20.874%
2026-07-15	2.4000	2.4100	2.1500	2.1900	+5.797%	38	4,355	-25.571%
2026-07-14	2.1700	2.3300	2.0700	2.0700	-17.200%	65	4,376	-21.256%
2026-07-13	3.0000	3.0000	2.5000	2.5000	+4.167%	215	4,358	-34.800%
2026-07-10	2.6500	2.8000	2.4000	2.4000	-7.692%	50	4,383	-32.083%
2026-07-09	2.0400	2.6000	2.0000	2.6000	+16.592%	163	4,379	-37.308%
2026-07-08	2.2500	2.2600	2.1200	2.2300	-6.695%	65	4,410	-26.906%
2026-07-07	2.5500	2.5500	2.3000	2.3900	-2.846%	74	4,398	-31.799%
2026-07-06	2.0100	2.4600	2.0100	2.4600	+2.929%	171	4,359	-33.740%
2026-07-02	2.3000	2.4500	2.3000	2.3900	-0.417%	186	4,453	-31.799%
2026-07-01	2.0000	2.6400	2.0000	2.4000	+29.730%	430	4,453	-32.083%
2026-06-30	1.9500	1.9500	1.6000	1.8500	-13.146%	187	4,438	-11.892%
2026-06-29	2.2500	2.4700	2.0600	2.1300	+7.576%	270	4,362	-23.474%
2026-06-26	1.6200	2.0300	1.6200	1.9800	+31.126%	712	4,373	-17.677%
2026-06-25	1.5000	1.7700	1.4500	1.5100	-11.696%	690	4,431	+7.947%
2026-06-24	2.1000	2.1000	1.7100	1.7100	-8.065%	598	4,345	-4.678%
2026-06-23	1.7800	2.0000	1.6800	1.8600	-4.124%	743	4,727	-12.366%
2026-06-22	2.1400	2.2400	1.8100	1.9400	-11.818%	638	4,404	-15.979%
2026-06-18	2.0200	2.2200	1.8300	2.2000	+4.762%	324	3,877	-25.909%
2026-06-17	2.5000	2.5700	2.1000	2.1000	-21.642%	319	3,877	-22.381%
2026-06-16	2.6000	2.8200	2.4500	2.6800	-2.545%	563	3,877	-39.179%
2026-06-15	2.9300	2.9400	2.5600	2.7500	-5.822%	1,668	2,077	-40.727%
2026-06-12	2.5000	3.3000	2.3500	2.9200	+10.189%	562	2,077	-44.178%
2026-06-11	2.7000	2.8500	2.4400	2.6500	-7.986%	267	2,077	-38.491%
2026-06-10	3.3500	3.6500	2.8800	2.8800	-12.462%	131	1,852	-43.403%
2026-06-09	3.0000	3.4500	2.8600	3.2900	+6.472%	314	1,778	-50.456%
2026-06-08	3.0400	3.4000	3.0000	3.0900	-11.714%	102	1,656	-47.249%
2026-06-05	3.8000	3.8000	3.3500	3.5000	-17.647%	308	1,610	-53.429%
2026-06-04	4.1000	4.6000	4.1000	4.2500	+16.438%	677	1,361	-61.647%
2026-06-03	3.8000	3.8000	3.4200	3.6500	-12.048%	91	731	-55.342%
2026-06-02	4.6500	4.6500	4.0600	4.1500	-26.937%	112	658	-60.723%
2026-06-01	4.9000	5.6800	4.9000	5.6800	+26.222%	36	620	-71.303%
2026-05-29	4.1000	4.7000	4.0200	4.5000	+9.756%	35	629	-63.778%
2026-05-28	3.9300	4.2000	3.8000	4.1000	-16.327%	16	652	-60.244%
2026-05-27	5.1000	5.4500	4.7000	4.9000	+5.150%	34	643	-66.735%
2026-05-26	4.5000	4.8700	4.5000	4.6600	-2.510%	327	659	-65.021%
2026-05-22	4.5000	4.9500	4.5000	4.7800	+24.156%	56	360	-65.900%
2026-05-21	3.8500	4.0600	3.8500	3.8500	+2.667%	16	353	-57.662%
2026-05-20	3.8000	3.8000	3.6500	3.7500	-10.714%	51	353	-56.533%
2026-05-19	5.1900	5.4000	4.2000	4.2000	-13.402%	41	324	-61.190%
2026-05-18	4.1500	5.0000	4.1500	4.8500	+22.475%	137	324	-66.392%
2026-05-15	3.8800	3.9600	3.7700	3.9600	+10.000%	15	324	-58.838%
2026-05-14	3.7200	3.8000	3.4500	3.6000	-1.370%	75	405	-54.722%
2026-05-13	4.0500	4.0500	3.4000	3.6500	-12.048%	74	376	-55.342%
2026-05-12	4.4600	4.6500	4.1500	4.1500	-7.778%	43	376	-60.723%
2026-05-11	4.5100	4.5100	4.1000	4.5000	-11.765%	91	376	-63.778%
2026-05-08	4.2000	5.3000	4.2000	5.1000	-21.538%	94	293	-68.039%
2026-05-07	6.8000	6.9800	6.5000	6.5000	-2.985%	18	262	-74.923%
2026-05-06	6.8000	6.8000	6.7000	6.7000	-4.286%	7	251	-75.672%
2026-05-05	6.5000	7.0000	6.2000	7.0000	-1.408%	19	245	-76.714%
2026-05-01	7.3000	7.3000	7.1000	7.1000	+6.767%	2	246	-77.042%
2026-04-30	6.5000	6.6500	6.5000	6.6500	-6.338%	4	246	-75.489%
2026-04-29	6.6000	7.1000	6.6000	7.1000	+12.698%	58	248	-77.042%
2026-04-28	6.1500	6.3000	6.1500	6.3000	-0.631%	28	251	-74.127%
2026-04-27	6.4500	6.7000	6.3200	6.3400	-9.429%	76	254	-74.290%
2026-04-24	6.7000	7.0000	6.5500	7.0000	+22.807%	10	217	-76.714%
2026-04-23	6.4900	6.5000	5.7000	5.7000	-14.798%	39	214	-71.404%
2026-04-22	6.6900	6.6900	6.6900	6.6900	-4.155%	1	214	-75.635%
2026-04-21	6.9800	6.9800	6.9800	6.9800	-0.993%	1	214	-76.648%
2026-04-20	6.0100	7.0500	6.0100	7.0500	+12.800%	29	214	-76.879%
2026-04-17	6.5500	6.5500	6.2500	6.2500	-3.846%	32	242	-73.920%
2026-04-16	6.4000	6.5000	6.0000	6.5000	+10.922%	14	265	-74.923%
2026-04-15	5.7000	5.9200	5.7000	5.8600	+16.040%	49	275	-72.184%
2026-04-14	5.2600	5.2600	5.0000	5.0500	+1.000%	21	293	-67.723%
2026-04-13	4.8600	5.0000	4.7000	5.0000	+16.279%	6	281	-67.400%
2026-04-10	4.5000	4.5800	4.3000	4.3000	-2.273%	22	281	-62.093%
2026-04-09	4.5500	4.5500	4.2500	4.4000	-1.786%	54	264	-62.955%
2026-04-08	4.9500	5.0000	4.4500	4.4800	-6.861%	65	254	-63.616%
2026-04-07	5.4000	5.4000	4.8000	4.8100	-17.778%	28	213	-66.112%
2026-04-06	5.7500	5.8500	5.7500	5.8500	-8.594%	4	187	-72.137%
2026-03-31	5.8500	6.4000	5.8500	6.4000	+4.065%	4	185	-74.531%
2026-03-30	5.9500	6.1500	5.9500	6.1500	+13.889%	20	182	-73.496%
2026-03-27	5.3700	5.4000	5.3700	5.4000	-4.425%	5	165	-69.815%
2026-03-26	5.5500	5.6500	5.5500	5.6500	-4.075%	7	162	-71.150%
2026-03-24	7.5000	7.5000	5.8000	5.8900	-20.833%	4	155	-72.326%
2026-03-23	7.3500	7.4400	7.3500	7.4400	+3.333%	3	153	-78.091%
2026-03-20	7.4900	7.4900	7.2000	7.2000	+6.667%	2	152	-77.361%
2026-03-19	6.7500	6.7500	6.7500	6.7500	-5.594%	7	151	-75.852%
2026-03-18	5.9000	7.3000	5.9000	7.1500	-12.805%	116	146	-77.203%
2026-03-17	8.2000	8.2000	8.2000	8.2000	-12.766%	10	89	-80.122%
2026-03-13	9.4000	9.4000	9.4000	9.4000	+3.297%	1	80	-82.660%
2026-03-12	9.1000	9.1000	9.1000	9.1000	-19.824%	1	79	-82.088%
2026-03-10	9.8100	11.3500	9.8100	11.3500	+7.583%	3	79	-85.639%
2026-03-09	10.5500	10.5500	10.5500	10.5500	-15.600%	3	79	-84.550%
2026-03-05	14.1000	14.1000	12.5000	12.5000	+56.250%	12	76	-86.960%
2026-03-04	7.9300	8.0000	7.7000	8.0000	+14.286%	15	83	-79.625%
2026-03-03	7.0000	7.0000	7.0000	7.0000	-2.778%	6	79	-76.714%
2026-03-02	7.1000	7.2000	7.1000	7.2000	+4.348%	7	73	-77.361%
2026-02-27	6.6500	6.9000	6.6500	6.9000	-1.429%	7	73	-76.377%
2026-02-26	5.3500	7.0500	5.2600	7.0000	-18.033%	30	80	-76.714%
2026-02-25	8.2500	8.7000	8.2500	8.5400	+13.413%	25	52	-80.913%
2026-02-24	7.5300	7.5300	7.5300	7.5300	-2.208%	4	52	-78.353%
2026-02-23	7.7000	7.7000	7.7000	7.7000	-7.784%	5	48	-78.831%
2026-02-20	8.3500	8.3500	8.3500	8.3500	-4.789%	1	48	-80.479%
2026-02-19	8.7700	8.7700	8.7700	8.7700	+6.951%	1	48	-81.414%
2026-02-17	8.8500	8.8500	8.2000	8.2000	-11.828%	3	48	-80.122%
2026-02-12	9.5000	9.5000	9.3000	9.3000	-4.615%	11	45	-82.473%
2026-02-09	9.7500	9.7500	9.7500	9.7500	+2.524%	3	36	-83.282%
2026-02-05	9.9400	9.9400	9.5100	9.5100	-3.452%	3	33	-82.860%
2026-02-04	9.6300	9.8500	9.6300	9.8500	+3.141%	7	31	-83.452%
2026-02-03	9.7600	9.7600	9.5000	9.5500	-23.293%	3	32	-82.932%
2026-02-02	12.4500	12.4500	12.4500	12.4500	+0.810%	2	31	-86.908%
2026-01-30	12.8500	12.8500	12.3500	12.3500	-10.247%	3	31	-86.802%
2026-01-28	14.3000	14.3900	13.7600	13.7600	-2.756%	6	34	-88.154%
2026-01-27	14.1500	14.1500	14.1500	14.1500	-7.274%	1	32	-88.481%
2026-01-26	16.4000	16.4000	15.2600	15.2600	-20.562%	2	31	-89.318%
2026-01-02	19.2100	19.2100	19.2100	19.2100	-1.487%	1	29	-91.515%
2025-12-26	19.5000	19.5000	19.5000	19.5000	+2.632%	2	28	-91.641%
2025-12-23	19.0000	19.0000	19.0000	19.0000	+4.683%	3	28	-91.421%
2025-12-16	18.1500	18.1500	18.1500	18.1500	-1.892%	1	25	-91.019%
2025-12-12	18.5000	18.5000	18.5000	18.5000	-13.953%	1	24	-91.189%
2025-12-09	21.5000	21.5000	21.5000	21.5000	+1.415%	1	23	-92.419%
2025-12-08	21.3000	21.3000	21.2000	21.2000	-2.975%	4	22	-92.311%
2025-12-05	23.9500	23.9500	21.7000	21.8500	+3.407%	24	18	-92.540%
2025-12-04	20.7500	21.1300	20.7500	21.1300	-4.605%	2	4	-92.286%
2025-12-02	21.8900	22.1500	21.8900	22.1500	0.000%	3	3	-92.641%