Dark

TTD20260918C25
TTD Sep 18 2026 25.00 Call (TTD260918C00025000)
option OPRA

EOD

Aug 5, 2026

0.5400-14.286%(-0.0900)294

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.6300	0.6300	0.4900	0.5400	-14.286%	294	13,247	0.000%
2026-08-04	0.4000	0.6300	0.4000	0.6300	+53.659%	682	13,191	-14.286%
2026-08-03	0.4000	0.5000	0.4000	0.4100	+10.811%	570	12,742	+31.707%
2026-07-31	0.4300	0.4300	0.3300	0.3700	-11.905%	982	12,301	+45.946%
2026-07-30	0.4800	0.5300	0.3000	0.4200	-30.000%	891	11,641	+28.571%
2026-07-29	0.5200	0.7200	0.5200	0.6000	+5.263%	8,966	11,469	-10.000%
2026-07-28	0.4600	0.5900	0.4600	0.5700	+39.024%	202	9,163	-5.263%
2026-07-27	0.4000	0.4800	0.3800	0.4100	+17.143%	395	9,128	+31.707%
2026-07-24	0.3700	0.3700	0.3100	0.3500	+6.061%	250	9,121	+54.286%
2026-07-23	0.3800	0.3900	0.3200	0.3300	-21.429%	193	9,183	+63.636%
2026-07-22	0.4900	0.5000	0.3800	0.4200	-20.755%	259	9,097	+28.571%
2026-07-21	0.6600	0.6600	0.5000	0.5300	-14.516%	400	9,107	+1.887%
2026-07-20	0.6000	0.6900	0.5300	0.6200	-3.125%	254	8,842	-12.903%
2026-07-17	0.8000	0.8000	0.5900	0.6400	-18.987%	765	8,725	-15.625%
2026-07-16	1.1000	1.1000	0.7900	0.7900	-11.236%	53	8,062	-31.646%
2026-07-15	0.9600	0.9800	0.8600	0.8900	+11.250%	43	8,048	-39.326%
2026-07-14	0.8800	0.9600	0.8000	0.8000	-25.926%	85	8,035	-32.500%
2026-07-13	1.3700	1.3700	1.0800	1.0800	+8.000%	425	8,001	-50.000%
2026-07-10	1.2200	1.2200	0.9900	1.0000	-10.714%	91	7,871	-46.000%
2026-07-09	1.0200	1.1200	0.9500	1.1200	+20.430%	138	7,835	-51.786%
2026-07-08	1.0000	1.0000	0.8600	0.9300	-9.709%	82	7,856	-41.935%
2026-07-07	1.0400	1.1100	1.0200	1.0300	-1.905%	116	7,834	-47.573%
2026-07-06	0.9200	1.0600	0.8500	1.0500	0.000%	168	7,744	-48.571%
2026-07-02	1.0400	1.0900	1.0000	1.0500	-2.778%	55	7,744	-48.571%
2026-07-01	0.9000	1.1800	0.9000	1.0800	+44.000%	359	7,744	-50.000%
2026-06-30	0.7800	0.7800	0.6300	0.7500	-17.582%	315	7,765	-28.000%
2026-06-29	0.9200	1.1100	0.8500	0.9100	+5.814%	159	7,814	-40.659%
2026-06-26	0.6600	0.8600	0.6600	0.8600	+30.303%	123	7,774	-37.209%
2026-06-25	0.6500	0.7300	0.6000	0.6600	-17.500%	698	7,708	-18.182%
2026-06-24	0.8300	0.8300	0.7900	0.8000	-1.235%	57	7,299	-32.500%
2026-06-23	0.8100	0.8600	0.7200	0.8100	-4.706%	772	7,294	-33.333%
2026-06-22	0.9500	1.0500	0.7800	0.8500	-17.476%	975	6,829	-36.471%
2026-06-18	0.8700	1.1200	0.8500	1.0300	+7.292%	267	5,852	-47.573%
2026-06-17	1.1300	1.2000	0.9500	0.9600	-20.661%	953	5,852	-43.750%
2026-06-16	1.2800	1.4700	1.1700	1.2100	-9.023%	543	5,852	-55.372%
2026-06-15	1.7100	1.7100	1.2300	1.3300	-7.639%	471	5,116	-59.398%
2026-06-12	1.2500	1.7000	1.1800	1.4400	+9.924%	699	5,116	-62.500%
2026-06-11	1.5000	1.5000	1.2400	1.3100	-12.081%	369	5,116	-58.779%
2026-06-10	1.7500	2.0000	1.4100	1.4900	-14.857%	504	4,863	-63.758%
2026-06-09	1.6900	1.8400	1.4700	1.7500	+9.375%	243	4,630	-69.143%
2026-06-08	1.9000	1.9000	1.5100	1.6000	-15.789%	857	4,601	-66.250%
2026-06-05	2.2000	2.4300	1.8600	1.9000	-19.831%	504	4,256	-71.579%
2026-06-04	2.1100	2.7200	2.0100	2.3700	+17.327%	751	4,325	-77.215%
2026-06-03	2.2000	2.2000	1.8200	2.0200	-11.013%	362	4,047	-73.267%
2026-06-02	3.0200	3.0500	2.2200	2.2700	-35.143%	580	3,975	-76.211%
2026-06-01	2.6000	3.5500	2.4600	3.5000	+46.444%	1,246	3,742	-84.571%
2026-05-29	2.0700	2.6200	2.0700	2.3900	+13.810%	521	4,043	-77.406%
2026-05-28	2.0000	2.4600	2.0000	2.1000	-21.053%	393	3,906	-74.286%
2026-05-27	2.7500	3.2500	2.6600	2.6600	+4.724%	682	3,870	-79.699%
2026-05-26	2.5600	2.7000	2.5000	2.5400	-4.151%	48	3,503	-78.740%
2026-05-22	2.2600	2.7100	2.1900	2.6500	+18.834%	267	3,501	-79.623%
2026-05-21	2.0500	2.2500	2.0000	2.2300	+5.189%	251	3,409	-75.785%
2026-05-20	2.1200	2.1300	1.8900	2.1200	-4.072%	298	3,409	-74.528%
2026-05-19	2.9200	3.1500	2.2100	2.2100	-15.326%	584	3,289	-75.566%
2026-05-18	2.2200	2.8300	2.1500	2.6100	+19.725%	831	3,289	-79.310%
2026-05-15	2.0000	2.1800	1.9600	2.1800	+17.204%	998	3,289	-75.229%
2026-05-14	2.1000	2.1000	1.7600	1.8600	-7.921%	221	2,177	-70.968%
2026-05-13	1.8700	2.0200	1.7300	2.0200	-9.417%	194	2,032	-73.267%
2026-05-12	2.5400	2.5400	2.2000	2.2300	-11.508%	540	2,032	-75.785%
2026-05-11	2.3800	2.5500	2.3300	2.5200	-22.462%	233	2,032	-78.571%
2026-05-08	2.4500	3.2500	2.4500	3.2500	-19.154%	422	1,666	-83.385%
2026-05-07	4.3000	4.6000	3.9700	4.0200	-6.512%	204	1,604	-86.567%
2026-05-06	4.3900	4.3900	4.2000	4.3000	-0.232%	33	1,447	-87.442%
2026-05-05	4.4500	4.4500	4.2000	4.3100	-2.268%	14	1,442	-87.471%
2026-05-04	4.6500	4.6500	4.3800	4.4100	-3.289%	129	1,451	-87.755%
2026-05-01	4.6800	4.8000	4.5000	4.5600	+6.792%	186	1,453	-88.158%
2026-04-30	4.4000	4.4000	4.1100	4.2700	-11.042%	42	1,453	-87.354%
2026-04-29	4.2500	4.8500	4.2500	4.8000	+20.000%	74	1,452	-88.750%
2026-04-28	4.1500	4.1500	3.8400	4.0000	-3.614%	40	1,397	-86.500%
2026-04-27	4.0900	4.5000	4.0900	4.1500	-7.778%	130	1,394	-86.988%
2026-04-24	4.2500	4.6600	4.0000	4.5000	+21.622%	246	1,329	-88.000%
2026-04-23	3.9400	3.9500	3.5500	3.7000	-12.322%	139	1,275	-85.405%
2026-04-22	4.1500	4.3200	4.1500	4.2200	+0.476%	46	1,327	-87.204%
2026-04-21	4.4000	4.6500	4.2000	4.2000	-9.483%	56	1,315	-87.143%
2026-04-20	3.7500	4.7500	3.7500	4.6400	+28.889%	396	1,315	-88.362%
2026-04-17	4.0000	4.2100	3.6000	3.6000	-11.111%	53	1,207	-85.000%
2026-04-16	3.9000	4.1000	3.9000	4.0500	+8.000%	38	1,217	-86.667%
2026-04-15	3.2200	3.7500	3.2200	3.7500	+27.551%	208	1,181	-85.600%
2026-04-14	3.1300	3.1900	2.9400	2.9400	-2.000%	189	1,073	-81.633%
2026-04-13	2.8000	3.0500	2.8000	3.0000	+19.522%	21	944	-82.000%
2026-04-10	2.9500	2.9500	2.4900	2.5100	-2.713%	26	933	-78.486%
2026-04-09	2.5900	2.6400	2.4000	2.5800	-4.797%	207	937	-79.070%
2026-04-08	3.3100	3.3300	2.7000	2.7100	-6.873%	115	920	-80.074%
2026-04-07	3.3400	3.4300	2.9000	2.9100	-18.028%	126	849	-81.443%
2026-04-06	3.6500	3.7000	3.5500	3.5500	-1.389%	25	844	-84.789%
2026-04-02	3.3000	3.7000	3.3000	3.6000	+4.348%	14	810	-85.000%
2026-04-01	3.9000	3.9000	3.4500	3.4500	-15.854%	34	810	-84.348%
2026-03-31	4.0500	4.2200	4.0000	4.1000	+12.329%	60	784	-86.829%
2026-03-30	3.2200	3.9500	3.2200	3.6500	+14.063%	50	755	-85.205%
2026-03-27	3.4500	3.4500	3.2000	3.2000	-11.111%	117	716	-83.125%
2026-03-26	3.5000	3.8700	3.5000	3.6000	0.000%	105	651	-85.000%
2026-03-25	3.8000	4.1500	3.5000	3.6000	-8.861%	256	576	-85.000%
2026-03-24	4.4700	4.4700	3.7900	3.9500	-14.130%	21	443	-86.329%
2026-03-20	4.5000	5.1000	4.5000	4.6000	+1.770%	10	443	-88.261%
2026-03-19	4.4000	4.6000	4.3500	4.5200	-5.833%	21	441	-88.053%
2026-03-18	4.3000	4.8000	4.3000	4.8000	-14.132%	38	446	-88.750%
2026-03-17	6.7500	6.7500	5.2300	5.5900	-19.336%	11	428	-90.340%
2026-03-16	6.8000	6.9300	6.8000	6.9300	+0.727%	4	422	-92.208%
2026-03-13	6.8800	6.8800	6.8800	6.8800	-4.045%	1	419	-92.151%
2026-03-12	7.1900	7.1900	7.1000	7.1700	+8.308%	35	419	-92.469%
2026-03-11	7.6500	7.6500	6.6200	6.6200	-6.497%	6	414	-91.843%
2026-03-10	7.0300	7.1500	7.0000	7.0800	-8.645%	5	413	-92.373%
2026-03-09	7.7500	7.8000	7.5000	7.7500	-13.889%	11	413	-93.032%
2026-03-05	9.6500	10.9500	8.7500	9.0000	+68.224%	64	422	-94.000%
2026-03-04	5.6000	5.8500	5.3500	5.3500	-0.926%	74	431	-89.907%
2026-03-03	4.7000	5.4600	4.7000	5.4000	+13.684%	66	374	-90.000%
2026-03-02	4.3900	4.7500	4.3300	4.7500	-1.042%	25	374	-88.632%
2026-02-27	4.3000	4.8000	4.0700	4.8000	-1.437%	49	383	-88.750%
2026-02-26	3.9000	5.0000	3.6000	4.8700	-18.833%	135	376	-88.912%
2026-02-25	5.9000	6.1500	5.9000	6.0000	+6.195%	22	357	-91.000%
2026-02-24	5.4200	5.6500	5.4100	5.6500	+5.805%	22	357	-90.442%
2026-02-23	5.8900	5.8900	5.3200	5.3400	-8.405%	7	364	-89.888%
2026-02-20	5.8300	5.8300	5.8300	5.8300	-3.636%	1	364	-90.738%
2026-02-19	6.0500	6.0500	6.0500	6.0500	0.000%	10	364	-91.074%
2026-02-17	6.6000	6.6000	6.0500	6.0500	-4.120%	10	354	-91.074%
2026-02-13	6.6000	6.6000	6.3100	6.3100	-5.113%	101	271	-91.442%
2026-02-12	6.6000	6.6500	6.6000	6.6500	-10.858%	34	271	-91.880%
2026-02-11	7.4600	7.4600	7.4600	7.4600	-7.901%	1	261	-92.761%
2026-02-10	7.5000	8.1000	7.5000	8.1000	+14.085%	7	260	-93.333%
2026-02-09	7.1000	7.1000	7.1000	7.1000	+5.030%	6	255	-92.394%
2026-02-06	6.7600	6.7600	6.7600	6.7600	-3.429%	1	249	-92.012%
2026-02-03	8.0000	8.0000	7.0000	7.0000	-30.693%	185	249	-92.286%
2026-01-29	9.9000	10.1000	9.9000	10.1000	-5.784%	2	90	-94.653%
2026-01-27	10.7200	10.7200	10.7200	10.7200	-10.667%	1	91	-94.963%
2026-01-26	14.6300	14.6300	12.0000	12.0000	-13.043%	7	90	-95.500%
2026-01-16	13.8000	13.8000	13.8000	13.8000	-5.479%	1	83	-96.087%
2026-01-13	14.8000	14.8000	14.6000	14.6000	-13.353%	5	83	-96.301%
2026-01-05	16.8000	16.8500	16.8000	16.8500	+17.014%	12	76	-96.795%
2025-12-16	14.4000	14.4000	14.4000	14.4000	-1.840%	8	76	-96.250%
2025-12-15	14.6200	14.6700	14.6200	14.6700	-9.723%	7	76	-96.319%
2025-12-11	15.6600	17.4500	15.6600	16.2500	-8.036%	17	80	-96.677%
2025-11-24	17.6700	17.6700	17.6700	17.6700	-5.255%	1	78	-96.944%
2025-11-19	18.7500	18.7500	18.6500	18.6500	-1.061%	2	77	-97.105%
2025-11-18	18.6000	18.8500	18.6000	18.8500	-4.460%	12	76	-97.135%
2025-11-14	20.3200	20.3200	19.7300	19.7300	-26.926%	18	78	-97.263%
2025-11-03	27.0000	27.0000	27.0000	27.0000	-15.094%	10	62	-98.000%
2025-10-24	31.7500	31.8100	31.7500	31.8000	+0.952%	42	62	-98.302%
2025-10-23	31.5000	31.5000	31.5000	31.5000	+0.671%	2	41	-98.286%
2025-10-21	31.7000	31.7000	31.2000	31.2900	+7.674%	13	39	-98.274%
2025-10-20	29.0600	29.0600	29.0600	29.0600	+8.312%	8	29	-98.142%
2025-10-17	26.8300	26.8300	26.8300	26.8300	-5.194%	8	29	-97.987%
2025-10-16	28.3000	28.3000	28.3000	28.3000	-0.422%	10	21	-98.092%
2025-10-15	28.4200	28.4200	28.4200	28.4200	+1.464%	1	16	-98.100%
2025-10-14	28.0300	28.0300	27.8800	28.0100	-3.414%	21	15	-98.072%
2025-10-06	29.0000	29.0000	29.0000	29.0000	+1.292%	6	23	-98.138%
2025-10-03	28.8000	28.8000	28.6300	28.6300	+6.431%	6	17	-98.114%
2025-10-01	26.9000	26.9000	26.9000	26.9000	-1.465%	1	11	-97.993%
2025-09-29	26.0000	27.3000	26.0000	27.3000	+12.997%	2	10	-98.022%
2025-09-26	24.2000	24.2000	24.1600	24.1600	-1.988%	2	12	-97.765%
2025-09-25	24.6500	24.6500	24.6500	24.6500	-1.004%	1	10	-97.809%
2025-09-24	24.8000	25.0000	24.8000	24.9000	0.000%	9	0	-97.831%