Dark

TTD20260918C27.5
TTD Sep 18 2026 27.50 Call (TTD260918C00027500)
option OPRA

EOD

Aug 5, 2026

0.3200-5.882%(-0.0200)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.3400	0.3400	0.2800	0.3200	-5.882%	98	5,081	0.000%
2026-08-04	0.2500	0.3400	0.2500	0.3400	+47.826%	113	5,092	-5.882%
2026-08-03	0.2700	0.2700	0.2300	0.2300	+9.524%	568	5,071	+39.130%
2026-07-31	0.2500	0.2500	0.1900	0.2100	-8.696%	36	4,828	+52.381%
2026-07-30	0.2500	0.2500	0.2300	0.2300	-37.838%	3	4,831	+39.130%
2026-07-29	0.2600	0.6600	0.2600	0.3700	+8.824%	778	4,833	-13.514%
2026-07-28	0.3000	0.3500	0.3000	0.3400	+41.667%	41	4,844	-5.882%
2026-07-27	0.2300	0.2700	0.2300	0.2400	+4.348%	30	4,845	+33.333%
2026-07-24	0.2100	0.2300	0.1900	0.2300	+15.000%	39	4,830	+39.130%
2026-07-23	0.2200	0.2600	0.1700	0.2000	-16.667%	2,635	4,857	+60.000%
2026-07-22	0.3000	0.3000	0.2300	0.2400	-29.412%	298	5,100	+33.333%
2026-07-21	0.3400	0.3400	0.3300	0.3400	-10.526%	3	5,180	-5.882%
2026-07-20	0.3600	0.4100	0.3300	0.3800	-2.564%	71	5,181	-15.789%
2026-07-17	0.4000	0.4000	0.3900	0.3900	-23.529%	32	5,170	-17.949%
2026-07-16	0.5700	0.5700	0.5000	0.5100	-7.273%	58	5,169	-37.255%
2026-07-15	0.6200	0.6200	0.5500	0.5500	-6.780%	27	5,169	-41.818%
2026-07-14	0.5900	0.6000	0.5900	0.5900	-16.901%	49	5,160	-45.763%
2026-07-13	0.8000	0.9900	0.7100	0.7100	+10.938%	144	5,193	-54.930%
2026-07-10	0.7900	0.7900	0.6400	0.6400	-8.571%	12	5,170	-50.000%
2026-07-09	0.6200	0.7200	0.6200	0.7000	+14.754%	42	5,163	-54.286%
2026-07-08	0.6200	0.6200	0.6000	0.6100	-12.857%	4	5,162	-47.541%
2026-07-07	0.7000	0.7200	0.6900	0.7000	-4.110%	56	5,166	-54.286%
2026-07-06	0.7300	0.7300	0.7300	0.7300	+4.286%	1	5,171	-56.164%
2026-07-02	0.6300	0.7000	0.6300	0.7000	+2.941%	50	5,151	-54.286%
2026-07-01	0.6200	0.7300	0.6100	0.6800	+36.000%	15	5,151	-52.941%
2026-06-30	0.5300	0.5300	0.4300	0.5000	-16.667%	12	5,149	-36.000%
2026-06-29	0.6000	0.6000	0.6000	0.6000	+15.385%	30	5,159	-46.667%
2026-06-26	0.4600	0.5600	0.4600	0.5200	+30.000%	270	5,129	-38.462%
2026-06-25	0.4200	0.4500	0.4000	0.4000	-23.077%	88	5,330	-20.000%
2026-06-24	0.5500	0.5500	0.5200	0.5200	-3.704%	14	5,352	-38.462%
2026-06-23	0.5000	0.5500	0.4900	0.5400	-6.897%	58	5,349	-40.741%
2026-06-22	0.6800	0.7200	0.5500	0.5800	-18.310%	53	5,350	-44.828%
2026-06-18	0.6500	0.7100	0.6100	0.7100	+10.938%	118	5,402	-54.930%
2026-06-17	0.8300	0.8400	0.6400	0.6400	-27.273%	39	5,402	-50.000%
2026-06-16	0.9200	1.0000	0.8200	0.8800	-4.348%	136	5,402	-63.636%
2026-06-15	1.0400	1.1400	0.8700	0.9200	-14.019%	1,050	5,257	-65.217%
2026-06-12	0.8800	1.2400	0.8700	1.0700	+10.309%	127	5,257	-70.093%
2026-06-11	1.0000	1.0200	0.8800	0.9700	-8.491%	62	5,257	-67.010%
2026-06-10	1.2300	1.4200	1.0600	1.0600	-17.188%	70	5,238	-69.811%
2026-06-09	1.2000	1.3600	1.1000	1.2800	+6.667%	62	5,232	-75.000%
2026-06-08	1.3900	1.3900	1.1500	1.2000	-16.667%	89	5,209	-73.333%
2026-06-05	1.7900	1.9000	1.4200	1.4400	-25.773%	98	5,180	-77.778%
2026-06-04	1.5500	2.0500	1.5500	1.9400	+39.568%	22	5,137	-83.505%
2026-06-03	1.6800	1.6800	1.3500	1.3900	-18.235%	173	5,138	-76.978%
2026-06-02	2.1000	2.2100	1.6500	1.7000	-36.330%	645	5,032	-81.176%
2026-06-01	1.9000	2.7400	1.9000	2.6700	+55.233%	477	4,679	-88.015%
2026-05-29	1.5500	1.9600	1.5500	1.7200	+12.418%	166	4,800	-81.395%
2026-05-28	1.6200	1.6200	1.5300	1.5300	-24.257%	56	4,768	-79.085%
2026-05-27	2.1900	2.4100	2.0200	2.0200	+2.020%	163	4,732	-84.158%
2026-05-26	1.8400	1.9900	1.8400	1.9800	+8.791%	26	4,584	-83.838%
2026-05-22	1.8600	2.0100	1.8200	1.8200	+10.976%	75	4,585	-82.418%
2026-05-21	1.5100	1.6400	1.4900	1.6400	+7.190%	19	4,560	-80.488%
2026-05-20	1.3800	1.5500	1.3800	1.5300	-11.561%	31	4,560	-79.085%
2026-05-19	2.1900	2.4600	1.7300	1.7300	-11.282%	2,039	4,561	-81.503%
2026-05-18	1.9700	2.1800	1.8500	1.9500	+24.204%	223	4,561	-83.590%
2026-05-15	1.5000	1.5700	1.4500	1.5700	+20.769%	71	4,561	-79.618%
2026-05-14	1.4500	1.4500	1.3000	1.3000	-9.091%	105	2,628	-75.385%
2026-05-13	1.4500	1.4500	1.3000	1.4300	-22.703%	74	2,715	-77.622%
2026-05-12	1.8700	1.8700	1.8500	1.8500	-2.632%	3	2,715	-82.703%
2026-05-11	1.6500	1.9000	1.6400	1.9000	-14.414%	54	2,715	-83.158%
2026-05-08	1.9500	2.3400	1.8400	2.2200	-32.727%	39	2,700	-85.586%
2026-05-07	3.6000	3.6500	3.3000	3.3000	0.000%	210	2,696	-90.303%
2026-05-06	3.3500	3.4000	3.3000	3.3000	-10.811%	25	2,543	-90.303%
2026-05-05	3.2700	3.7500	3.1000	3.7000	+5.714%	247	2,545	-91.351%
2026-05-04	3.5900	3.7000	3.4500	3.5000	-4.110%	116	2,375	-90.857%
2026-05-01	3.6000	3.8000	3.6000	3.6500	+10.606%	194	2,221	-91.233%
2026-04-30	3.6000	3.6000	3.2500	3.3000	-5.714%	67	2,221	-90.303%
2026-04-29	3.3400	3.5100	3.3400	3.5000	+12.903%	12	2,269	-90.857%
2026-04-28	3.3700	3.3700	3.1000	3.1000	-7.463%	15	2,269	-89.677%
2026-04-27	3.2200	3.6500	3.2200	3.3500	-7.713%	47	2,265	-90.448%
2026-04-24	3.5000	3.6300	3.4500	3.6300	+27.368%	19	2,248	-91.185%
2026-04-23	2.9200	2.9200	2.8500	2.8500	-16.176%	13	2,247	-88.772%
2026-04-22	3.4000	3.4000	3.3500	3.4000	+3.030%	16	2,245	-90.588%
2026-04-21	3.7500	3.8000	3.3000	3.3000	-10.811%	41	2,237	-90.303%
2026-04-20	3.0000	3.7500	3.0000	3.7000	+28.028%	59	2,258	-91.351%
2026-04-17	3.3500	3.3500	2.8900	2.8900	-6.774%	40	2,272	-88.927%
2026-04-16	3.2200	3.3700	3.0700	3.1000	+9.929%	45	2,257	-89.677%
2026-04-15	2.5800	2.9100	2.5800	2.8200	+23.684%	4	2,256	-88.652%
2026-04-14	2.5700	2.5700	2.2800	2.2800	-0.870%	13	2,256	-85.965%
2026-04-13	2.1500	2.3300	2.1500	2.3000	+17.949%	25	2,261	-86.087%
2026-04-10	2.1300	2.1300	1.8800	1.9500	-5.340%	34	2,242	-83.590%
2026-04-09	2.0600	2.0900	1.9400	2.0600	0.000%	187	2,252	-84.466%
2026-04-08	2.3400	2.3800	2.0500	2.0600	-10.823%	53	2,255	-84.466%
2026-04-07	2.9300	2.9300	2.3100	2.3100	-11.832%	78	2,230	-86.147%
2026-04-06	2.9200	2.9200	2.6200	2.6200	-8.070%	11	2,270	-87.786%
2026-04-02	2.5500	3.0000	2.5500	2.8500	+4.396%	47	2,262	-88.772%
2026-04-01	3.0500	3.0500	2.6500	2.7300	-16.000%	72	2,262	-88.278%
2026-03-31	3.1000	3.2500	3.1000	3.2500	+10.922%	68	2,233	-90.154%
2026-03-30	2.5000	3.1500	2.5000	2.9300	+10.985%	58	2,218	-89.078%
2026-03-27	2.6000	2.7200	2.6000	2.6400	-11.111%	191	2,202	-87.879%
2026-03-26	2.8800	2.9700	2.8800	2.9700	+6.452%	2	2,221	-89.226%
2026-03-25	3.3000	3.3000	2.7900	2.7900	-12.264%	4	2,221	-88.530%
2026-03-24	4.0000	4.0000	2.9000	3.1800	-15.200%	445	2,220	-89.937%
2026-03-23	3.8000	3.8000	3.7000	3.7500	+1.078%	343	1,887	-91.467%
2026-03-20	3.6500	4.2500	3.6500	3.7100	+4.507%	134	1,586	-91.375%
2026-03-19	3.6500	3.7000	3.5500	3.5500	-6.332%	253	1,457	-90.986%
2026-03-18	3.8700	3.8800	3.7000	3.7900	-15.778%	427	1,204	-91.557%
2026-03-17	5.9000	6.2000	4.3300	4.5000	-14.286%	16	920	-92.889%
2026-03-16	5.7800	5.7800	5.2500	5.2500	-1.869%	2	921	-93.905%
2026-03-13	5.2000	5.5300	5.2000	5.3500	-0.558%	15	921	-94.019%
2026-03-12	5.9700	6.0200	5.3800	5.3800	-5.614%	17	924	-94.052%
2026-03-11	6.0000	6.0000	5.4000	5.7000	-4.202%	11	930	-94.386%
2026-03-10	6.0200	6.0500	5.9500	5.9500	-10.256%	4	924	-94.622%
2026-03-09	6.6300	6.6300	6.6300	6.6300	-0.749%	1	926	-95.173%
2026-03-06	7.4000	7.4000	6.4500	6.6800	-10.336%	19	926	-95.210%
2026-03-05	9.0500	9.2500	7.3500	7.4500	+79.518%	81	915	-95.705%
2026-03-04	4.4000	4.4000	4.1500	4.1500	-5.682%	11	905	-92.289%
2026-03-03	3.7000	4.4000	3.7000	4.4000	+13.990%	54	896	-92.727%
2026-03-02	3.5000	3.8600	3.5000	3.8600	+1.579%	118	896	-91.710%
2026-02-27	3.2000	3.8000	3.2000	3.8000	-1.299%	91	883	-91.579%
2026-02-26	2.6900	4.0000	2.6900	3.8500	-24.510%	69	866	-91.688%
2026-02-25	4.6500	5.1000	4.6500	5.1000	+8.742%	183	728	-93.725%
2026-02-24	4.6900	4.6900	4.6900	4.6900	+0.860%	1	728	-93.177%
2026-02-23	4.7200	4.7200	4.6500	4.6500	-9.357%	4	727	-93.118%
2026-02-19	5.1300	5.1300	5.1300	5.1300	-3.390%	15	727	-93.762%
2026-02-18	5.2200	5.3100	5.2200	5.3100	+2.115%	3	712	-93.974%
2026-02-17	5.0700	5.2000	5.0700	5.2000	-7.143%	12	714	-93.846%
2026-02-13	5.6000	5.6000	5.3500	5.6000	-10.256%	127	587	-94.286%
2026-02-11	6.2400	6.2400	6.2400	6.2400	-6.165%	1	587	-94.872%
2026-02-10	6.7000	6.7500	6.6500	6.6500	+6.400%	33	586	-95.188%
2026-02-09	5.8500	6.2500	5.8500	6.2500	+6.474%	3	607	-94.880%
2026-02-06	5.8700	5.8700	5.8700	5.8700	+5.576%	3	605	-94.549%
2026-02-05	6.0400	6.0500	5.5500	5.5600	-6.397%	37	602	-94.245%
2026-02-04	5.9000	6.0500	5.4500	5.9400	+2.414%	17	574	-94.613%
2026-02-03	6.4800	6.4800	5.8000	5.8000	-23.885%	29	569	-94.483%
2026-02-02	7.7500	7.7500	7.6200	7.6200	-12.914%	253	542	-95.801%
2026-01-28	8.7500	8.7500	8.7500	8.7500	-7.895%	1	315	-96.343%
2026-01-27	9.5000	9.5000	9.5000	9.5000	-11.215%	1	316	-96.632%
2026-01-26	10.7000	10.7000	10.7000	10.7000	-1.382%	10	315	-97.009%
2026-01-20	10.8500	10.8500	10.8500	10.8500	-7.660%	1	325	-97.051%
2026-01-16	12.2600	12.2600	11.7500	11.7500	-22.697%	11	317	-97.277%
2026-01-07	15.2000	15.2000	15.2000	15.2000	-3.431%	9	317	-97.895%
2026-01-05	15.3500	15.7400	15.3500	15.7400	+13.646%	3	325	-97.967%
2026-01-02	13.8500	13.8500	13.8500	13.8500	-5.974%	8	324	-97.690%
2025-12-29	14.7300	14.7300	14.7300	14.7300	+9.111%	1	324	-97.828%
2025-12-23	13.5000	13.5000	13.5000	13.5000	-2.174%	1	323	-97.630%
2025-12-19	13.8000	13.8000	13.8000	13.8000	-1.075%	1	322	-97.681%
2025-12-18	13.9500	13.9500	13.9500	13.9500	+4.104%	5	323	-97.706%
2025-12-16	13.4000	13.4000	13.4000	13.4000	-5.634%	1	327	-97.612%
2025-12-11	14.2000	14.2000	14.2000	14.2000	-10.127%	1	326	-97.746%
2025-12-08	15.8000	15.8000	15.8000	15.8000	+6.469%	1	326	-97.975%
2025-12-04	14.8400	14.8400	14.8400	14.8400	-9.235%	1	327	-97.844%
2025-11-19	16.3500	16.3500	16.3500	16.3500	-3.654%	2	326	-98.043%
2025-11-18	16.9700	16.9700	16.9700	16.9700	-12.300%	1	328	-98.114%
2025-11-10	19.3000	19.3500	19.3000	19.3500	+1.842%	6	327	-98.346%
2025-11-07	19.6000	19.6000	19.0000	19.0000	-26.041%	2	327	-98.316%
2025-10-31	25.6900	25.6900	25.6900	25.6900	+1.142%	1	326	-98.754%
2025-10-29	25.4000	25.4000	25.4000	25.4000	-13.605%	1	326	-98.740%
2025-10-24	29.6500	29.7500	29.4000	29.4000	+5.755%	82	325	-98.912%
2025-10-20	27.8000	27.8000	27.8000	27.8000	+1.164%	4	284	-98.849%
2025-10-10	27.4800	27.4800	27.4800	27.4800	+0.844%	1	280	-98.836%
2025-10-06	27.2500	27.2500	27.2500	27.2500	+3.810%	4	281	-98.826%
2025-10-02	26.0000	26.2500	26.0000	26.2500	+7.362%	4	285	-98.781%
2025-09-30	24.4500	24.4500	24.4500	24.4500	+5.433%	7	281	-98.691%
2025-09-26	22.9000	23.1900	22.9000	23.1900	+2.702%	11	286	-98.620%
2025-09-25	22.0000	22.5800	22.0000	22.5800	-1.612%	5	297	-98.583%
2025-09-24	22.9500	22.9500	22.9500	22.9500	-2.132%	1	298	-98.606%
2025-09-23	23.4800	23.4800	23.4500	23.4500	+14.951%	8	299	-98.635%
2025-09-19	20.4000	20.4000	20.4000	20.4000	-2.857%	1	305	-98.431%
2025-09-18	21.0000	21.0000	21.0000	21.0000	-2.416%	2	304	-98.476%
2025-09-16	20.0600	22.2500	20.0400	21.5200	-0.738%	204	302	-98.513%
2025-09-15	22.1000	22.1000	21.6800	21.6800	-1.455%	11	98	-98.524%
2025-09-12	22.0000	22.0000	22.0000	22.0000	-0.812%	1	87	-98.545%
2025-09-11	22.1800	22.1800	22.1800	22.1800	-1.422%	3	86	-98.557%
2025-09-10	23.8000	23.8000	22.5000	22.5000	-13.727%	5	83	-98.578%
2025-09-08	26.0800	26.0800	26.0800	26.0800	-9.914%	3	78	-98.773%
2025-09-03	28.6000	28.9500	28.6000	28.9500	+2.660%	2	75	-98.895%
2025-09-02	28.2000	28.2000	28.2000	28.2000	-0.177%	1	75	-98.865%
2025-08-25	28.4000	28.4000	28.2500	28.2500	-3.748%	2	74	-98.867%
2025-08-22	29.3500	29.3500	29.3500	29.3500	+5.766%	1	74	-98.910%
2025-08-20	27.1000	27.8500	27.1000	27.7500	-2.768%	41	73	-98.847%
2025-08-19	28.5000	28.5400	28.5000	28.5400	-5.840%	12	32	-98.879%
2025-08-18	30.3000	30.3100	30.2700	30.3100	+7.482%	10	20	-98.944%
2025-08-15	28.2000	28.2000	28.2000	28.2000	+6.657%	2	10	-98.865%
2025-08-14	26.5000	26.5000	26.4400	26.4400	-16.855%	5	8	-98.790%
2025-08-11	31.5000	31.8000	31.5000	31.8000	0.000%	4	4	-98.994%