Dark

TTD20260918C22.5
TTD Sep 18 2026 22.50 Call (TTD260918C00022500)
option OPRA

EOD

Aug 5, 2026

0.9400-14.545%(-0.1600)1,159

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.0000	1.0600	0.8900	0.9400	-14.545%	1,159	8,718	0.000%
2026-08-04	0.7000	1.1000	0.7000	1.1000	+48.649%	344	7,677	-14.545%
2026-08-03	0.7200	0.9100	0.7200	0.7400	+8.824%	166	7,625	+27.027%
2026-07-31	0.7000	0.7500	0.6100	0.6800	-9.333%	271	7,641	+38.235%
2026-07-30	0.5800	0.8900	0.5800	0.7500	-27.184%	2,033	7,583	+25.333%
2026-07-29	0.9200	1.1300	0.9000	1.0300	+3.000%	376	6,219	-8.738%
2026-07-28	0.8700	1.0400	0.8000	1.0000	+36.986%	265	6,128	-6.000%
2026-07-27	0.7200	0.8600	0.7000	0.7300	+14.063%	353	6,058	+28.767%
2026-07-24	0.5800	0.6400	0.5500	0.6400	+12.281%	80	5,881	+46.875%
2026-07-23	0.6200	0.6400	0.5700	0.5700	-20.833%	1,212	5,847	+64.912%
2026-07-22	0.9100	0.9100	0.6800	0.7200	-18.182%	433	5,622	+30.556%
2026-07-21	1.0500	1.0600	0.8600	0.8800	-16.981%	261	5,445	+6.818%
2026-07-20	1.0000	1.1300	0.9400	1.0600	-0.935%	126	5,515	-11.321%
2026-07-17	1.4000	1.4000	0.9800	1.0700	-15.748%	658	5,518	-12.150%
2026-07-16	1.3400	1.4000	1.2700	1.2700	-11.806%	415	5,227	-25.984%
2026-07-15	1.5200	1.5600	1.3200	1.4400	+12.500%	577	5,323	-34.722%
2026-07-14	1.4000	1.5200	1.2800	1.2800	-24.706%	101	4,894	-26.563%
2026-07-13	1.8300	2.0000	1.6100	1.7000	+12.583%	424	4,877	-44.706%
2026-07-10	1.7700	1.8700	1.5000	1.5100	-9.581%	424	4,823	-37.748%
2026-07-09	1.3500	1.6700	1.3500	1.6700	+16.783%	23	4,819	-43.713%
2026-07-08	1.5000	1.5200	1.3800	1.4300	-7.742%	92	4,820	-34.266%
2026-07-07	1.7200	1.7200	1.5300	1.5500	-2.516%	117	4,859	-39.355%
2026-07-06	1.3600	1.5900	1.3600	1.5900	+1.274%	70	4,815	-40.881%
2026-07-02	1.5800	1.6300	1.5400	1.5700	-3.086%	238	4,767	-40.127%
2026-07-01	1.3400	1.7500	1.3400	1.6200	+36.134%	420	4,767	-41.975%
2026-06-30	1.0900	1.2200	1.0400	1.1900	-15.000%	97	4,523	-21.008%
2026-06-29	1.4500	1.6500	1.3800	1.4000	+7.692%	185	4,487	-32.857%
2026-06-26	1.0500	1.3200	1.0200	1.3000	+35.417%	2,468	4,403	-27.692%
2026-06-25	1.0000	1.1200	0.9600	0.9600	-21.311%	249	5,061	-2.083%
2026-06-24	1.3000	1.3400	1.1900	1.2200	-1.613%	164	5,111	-22.951%
2026-06-23	1.2100	1.3000	1.1200	1.2400	-4.615%	236	5,023	-24.194%
2026-06-22	1.3900	1.5500	1.1800	1.3000	-13.907%	152	4,928	-27.692%
2026-06-18	1.3900	1.5100	1.2800	1.5100	+6.338%	207	4,971	-37.748%
2026-06-17	1.6200	1.7400	1.4200	1.4200	-19.774%	243	4,971	-33.803%
2026-06-16	1.9500	1.9600	1.6800	1.7700	-4.839%	2,722	4,971	-46.893%
2026-06-15	2.0900	2.1000	1.7600	1.8600	-9.268%	532	3,225	-49.462%
2026-06-12	1.8200	2.3600	1.6900	2.0500	+12.637%	1,111	3,225	-54.146%
2026-06-11	1.9200	1.9500	1.7300	1.8200	-12.919%	109	3,225	-48.352%
2026-06-10	2.2400	2.6500	2.0900	2.0900	-12.185%	53	3,203	-55.024%
2026-06-09	2.3400	2.5300	2.0600	2.3800	+6.726%	259	3,173	-60.504%
2026-06-08	2.3900	2.5000	2.1800	2.2300	-13.566%	623	3,169	-57.848%
2026-06-05	3.2000	3.2000	2.5000	2.5800	-19.375%	3,227	3,444	-63.566%
2026-06-04	2.9200	3.6000	2.9200	3.2000	+18.519%	183	4,761	-70.625%
2026-06-03	2.9000	2.9000	2.5000	2.7000	-13.738%	4,096	4,739	-65.185%
2026-06-02	3.5000	3.5000	3.0500	3.1300	-29.663%	211	1,949	-69.968%
2026-06-01	3.6400	4.5500	3.6400	4.4500	+41.270%	115	1,903	-78.876%
2026-05-29	2.9900	3.5300	2.9900	3.1500	+3.279%	283	1,967	-70.159%
2026-05-28	2.8100	3.0500	2.8000	3.0500	-15.042%	36	1,775	-69.180%
2026-05-27	3.4000	4.1300	3.4000	3.5900	-0.278%	65	1,759	-73.816%
2026-05-26	3.3500	3.6000	3.3500	3.6000	+4.651%	30	1,775	-73.889%
2026-05-22	3.4000	3.6500	3.4000	3.4400	+10.968%	46	1,782	-72.674%
2026-05-21	2.9000	3.1000	2.9000	3.1000	+6.529%	28	1,790	-69.677%
2026-05-20	2.6500	2.9600	2.6500	2.9100	-10.462%	74	1,790	-67.698%
2026-05-19	4.0000	4.2000	3.2500	3.2500	-11.685%	44	1,796	-71.077%
2026-05-18	3.2000	3.7200	3.2000	3.6800	+30.035%	167	1,796	-74.457%
2026-05-15	2.9000	2.9000	2.7400	2.8300	+11.858%	25	1,796	-66.784%
2026-05-14	2.7000	2.7200	2.5200	2.5300	-6.985%	884	1,698	-62.846%
2026-05-13	2.9900	2.9900	2.4800	2.7200	-11.401%	173	950	-65.441%
2026-05-12	3.3000	3.4500	3.0000	3.0700	-9.172%	13	950	-69.381%
2026-05-11	3.2500	3.4000	3.1000	3.3800	-20.471%	220	950	-72.189%
2026-05-08	3.2500	4.2500	3.2500	4.2500	-19.811%	454	768	-77.882%
2026-05-07	5.6500	5.6500	5.3000	5.3000	0.000%	75	502	-82.264%
2026-05-06	5.3000	5.3000	5.3000	5.3000	-7.343%	2	492	-82.264%
2026-05-05	5.7200	5.7200	5.7200	5.7200	+1.239%	10	490	-83.566%
2026-05-04	5.4500	5.6500	5.4500	5.6500	-0.877%	6	480	-83.363%
2026-05-01	5.6500	5.7000	5.6500	5.7000	+12.871%	2	481	-83.509%
2026-04-30	5.0500	5.0500	5.0500	5.0500	-13.379%	1	481	-81.386%
2026-04-29	5.4500	5.8300	5.4500	5.8300	+20.704%	6	482	-83.877%
2026-04-28	4.8300	4.8300	4.8300	4.8300	-6.576%	1	479	-80.538%
2026-04-27	5.1600	5.5000	5.0800	5.1700	-2.820%	7	479	-81.818%
2026-04-24	5.4000	5.4000	5.3100	5.3200	+14.409%	19	480	-82.331%
2026-04-23	5.4000	5.4000	4.4000	4.6500	-11.429%	35	464	-79.785%
2026-04-22	5.2600	5.2600	5.2500	5.2500	0.000%	2	471	-82.095%
2026-04-21	5.7500	5.9000	5.2500	5.2500	-9.012%	35	470	-82.095%
2026-04-20	4.8000	5.7700	4.8000	5.7700	+24.086%	23	481	-83.709%
2026-04-17	5.3000	5.3000	4.6000	4.6500	-6.439%	25	483	-79.785%
2026-04-16	5.0100	5.2400	4.8500	4.9700	+8.043%	22	477	-81.087%
2026-04-15	4.3500	4.7000	4.3500	4.6000	+21.053%	150	478	-79.565%
2026-04-14	3.9000	4.0700	3.8000	3.8000	-2.564%	41	455	-75.263%
2026-04-13	3.6500	3.9000	3.6000	3.9000	+18.182%	27	426	-75.897%
2026-04-10	3.5000	3.5000	3.3000	3.3000	-4.348%	19	413	-71.515%
2026-04-09	3.5000	3.5000	3.3000	3.4500	-1.429%	170	406	-72.754%
2026-04-08	3.9500	3.9600	3.4500	3.5000	-12.718%	26	242	-73.143%
2026-04-07	4.0200	4.0200	4.0100	4.0100	-13.763%	20	231	-76.559%
2026-04-06	4.6500	4.6500	4.6500	4.6500	+3.795%	10	211	-79.785%
2026-04-01	4.9800	4.9800	4.4500	4.4800	-14.667%	21	211	-79.018%
2026-03-31	5.0500	5.2500	5.0500	5.2500	+11.229%	121	220	-82.095%
2026-03-30	4.5000	4.9000	4.5000	4.7200	+13.735%	38	253	-80.085%
2026-03-27	4.3500	4.3500	4.1500	4.1500	-8.791%	214	233	-77.349%
2026-03-26	4.5500	4.6500	4.5500	4.5500	-2.151%	3	43	-79.341%
2026-03-25	5.1500	5.1500	4.5000	4.6500	-5.102%	12	42	-79.785%
2026-03-24	4.9000	4.9000	4.9000	4.9000	-13.428%	10	31	-80.816%
2026-03-20	5.6600	5.6600	5.6600	5.6600	+2.722%	1	27	-83.392%
2026-03-19	5.6100	5.6100	5.5000	5.5100	-4.174%	11	27	-82.940%
2026-03-18	6.0000	6.0000	5.7500	5.7500	-17.857%	2	32	-83.652%
2026-03-17	7.0000	7.0000	7.0000	7.0000	-9.677%	10	30	-86.571%
2026-03-12	8.4300	8.4300	7.7500	7.7500	-5.488%	2	20	-87.871%
2026-03-11	8.2000	8.2000	8.2000	8.2000	-4.872%	1	18	-88.537%
2026-03-10	8.6200	8.6200	8.6200	8.6200	-6.304%	2	17	-89.095%
2026-03-06	9.5000	9.5000	9.2000	9.2000	-10.680%	2	15	-89.783%
2026-03-05	11.2000	12.1500	10.3000	10.3000	+51.026%	14	13	-90.874%
2026-03-04	6.8200	6.8200	6.8200	6.8200	+11.438%	1	22	-86.217%
2026-03-03	6.1000	6.1200	6.1000	6.1200	+4.795%	10	22	-84.641%
2026-03-02	5.6000	5.9500	5.6000	5.8400	+3.915%	15	32	-83.904%
2026-02-27	5.0000	5.6200	5.0000	5.6200	-4.746%	3	45	-83.274%
2026-02-26	4.5000	6.0000	4.5000	5.9000	-10.061%	39	44	-84.068%
2026-02-25	6.7000	6.7000	6.5600	6.5600	-18.306%	3	6	-85.671%
2026-02-06	7.9800	8.0300	7.9800	8.0300	-26.263%	2	6	-88.294%
2026-01-30	10.8900	10.8900	10.8900	10.8900	-21.711%	3	5	-91.368%
2026-01-26	13.9100	13.9100	13.9100	13.9100	-27.249%	1	5	-93.242%
2025-11-24	19.1200	19.1200	19.1200	19.1200	-7.409%	3	4	-95.084%
2025-11-19	20.6500	20.6500	20.6500	20.6500	0.000%	1	1	-95.448%