Dark

TTD20260918C30
TTD Sep 18 2026 30.00 Call (TTD260918C00030000)
option OPRA

EOD

Aug 5, 2026

0.1900-5.000%(-0.0100)689

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1800	0.2200	0.1600	0.1900	-5.000%	689	17,833	0.000%
2026-08-04	0.1800	0.2000	0.1500	0.2000	+17.647%	1,175	18,461	-5.000%
2026-08-03	0.1500	0.1700	0.1400	0.1700	+41.667%	116	18,046	+11.765%
2026-07-31	0.1300	0.1400	0.1200	0.1200	-14.286%	244	18,027	+58.333%
2026-07-30	0.1500	0.1600	0.1300	0.1400	-30.000%	128	17,963	+35.714%
2026-07-29	0.1600	0.2500	0.1100	0.2000	0.000%	861	17,948	-5.000%
2026-07-28	0.2500	0.2500	0.1500	0.2000	+42.857%	665	17,566	-5.000%
2026-07-27	0.1500	0.1900	0.1400	0.1400	+7.692%	613	17,363	+35.714%
2026-07-24	0.1400	0.1400	0.1200	0.1300	+8.333%	266	17,454	+46.154%
2026-07-23	0.2000	0.2000	0.1200	0.1200	-25.000%	159	17,430	+58.333%
2026-07-22	0.1800	0.1800	0.1500	0.1600	-15.789%	160	17,473	+18.750%
2026-07-21	0.2400	0.2400	0.1900	0.1900	-20.833%	88	17,428	0.000%
2026-07-20	0.2400	0.2700	0.2100	0.2400	-7.692%	157	17,384	-20.833%
2026-07-17	0.3200	0.3200	0.2300	0.2600	-21.212%	62	17,304	-26.923%
2026-07-16	0.4100	0.4100	0.3200	0.3300	-13.158%	661	17,311	-42.424%
2026-07-15	0.4000	0.4100	0.3200	0.3800	+11.765%	31	17,826	-50.000%
2026-07-14	0.3900	0.4500	0.3400	0.3400	-37.037%	59	17,831	-44.118%
2026-07-13	0.6300	0.6300	0.4600	0.5400	+25.581%	66	17,802	-64.815%
2026-07-10	0.5200	0.6800	0.4300	0.4300	-12.245%	134	17,778	-55.814%
2026-07-09	0.3800	0.5000	0.3800	0.4900	+13.953%	81	17,745	-61.224%
2026-07-08	0.5000	0.5000	0.4000	0.4300	-14.000%	76	17,723	-55.814%
2026-07-07	0.5000	0.5200	0.4800	0.5000	+2.041%	48	17,699	-62.000%
2026-07-06	0.4000	0.5100	0.4000	0.4900	+2.083%	70	17,693	-61.224%
2026-07-02	0.4600	0.5000	0.4600	0.4800	+6.667%	106	17,673	-60.417%
2026-07-01	0.4000	0.5900	0.3700	0.4500	+36.364%	172	17,673	-57.778%
2026-06-30	0.3800	0.3800	0.3000	0.3300	-21.429%	310	17,686	-42.424%
2026-06-29	0.4300	0.5900	0.3500	0.4200	+13.514%	351	17,877	-54.762%
2026-06-26	0.3000	0.4700	0.3000	0.3700	+19.355%	84	17,974	-48.649%
2026-06-25	0.3000	0.3600	0.2100	0.3100	-6.061%	59	18,019	-38.710%
2026-06-24	0.4000	0.4100	0.3300	0.3300	-10.811%	170	18,035	-42.424%
2026-06-23	0.4600	0.4600	0.3400	0.3700	-7.500%	375	17,957	-48.649%
2026-06-22	0.4500	0.5000	0.3700	0.4000	-16.667%	347	17,789	-52.500%
2026-06-18	0.4400	0.5200	0.4000	0.4800	-4.000%	596	18,109	-60.417%
2026-06-17	0.5000	0.6000	0.5000	0.5000	-16.667%	271	18,109	-62.000%
2026-06-16	0.6500	0.7100	0.5900	0.6000	-3.226%	408	18,109	-68.333%
2026-06-15	0.7600	0.7700	0.6200	0.6200	-19.481%	484	18,233	-69.355%
2026-06-12	0.7000	0.9100	0.6000	0.7700	+8.451%	610	18,233	-75.325%
2026-06-11	0.7700	0.7700	0.6500	0.7100	-13.415%	404	18,233	-73.239%
2026-06-10	0.9300	1.0700	0.7600	0.8200	-18.000%	311	18,193	-76.829%
2026-06-09	0.9400	1.0400	0.7700	1.0000	+11.111%	1,121	18,108	-81.000%
2026-06-08	0.9900	1.1100	0.8800	0.9000	-18.919%	15,355	17,614	-78.889%
2026-06-05	1.4200	1.5000	1.0600	1.1100	-22.378%	1,547	21,964	-82.883%
2026-06-04	1.2100	1.6400	1.1800	1.4300	+26.549%	19,927	22,222	-86.713%
2026-06-03	1.2700	1.3000	1.0100	1.1300	-12.403%	285	8,109	-83.186%
2026-06-02	1.7900	1.7900	1.2600	1.2900	-37.073%	781	7,974	-85.271%
2026-06-01	1.4300	2.1500	1.4300	2.0500	+56.489%	3,469	7,599	-90.732%
2026-05-29	1.1500	1.4600	1.0800	1.3100	+16.964%	303	7,332	-85.496%
2026-05-28	1.2000	1.2000	1.0000	1.1200	-22.222%	192	7,311	-83.036%
2026-05-27	1.6000	1.8300	1.4400	1.4400	+3.597%	3,713	7,333	-86.806%
2026-05-26	1.3600	1.5200	1.3600	1.3900	-4.138%	191	5,263	-86.331%
2026-05-22	1.3800	1.5000	1.3500	1.4500	+22.881%	316	5,174	-86.897%
2026-05-21	1.1500	1.2000	1.0500	1.1800	+3.509%	465	5,154	-83.898%
2026-05-20	1.0000	1.1500	1.0000	1.1400	-5.000%	140	5,154	-83.333%
2026-05-19	1.6700	1.8700	1.2000	1.2000	-15.493%	304	4,867	-84.167%
2026-05-18	1.2500	1.6000	1.2500	1.4200	+23.478%	1,546	4,867	-86.620%
2026-05-15	1.1200	1.1700	1.0400	1.1500	+18.557%	92	4,867	-83.478%
2026-05-14	1.0400	1.0600	0.9200	0.9700	-9.346%	290	4,581	-80.412%
2026-05-13	1.1800	1.1800	0.9100	1.0700	-9.322%	366	4,739	-82.243%
2026-05-12	1.2500	1.4400	1.1800	1.1800	-15.714%	286	4,739	-83.898%
2026-05-11	1.5000	1.5000	1.2500	1.4000	-19.075%	366	4,739	-86.429%
2026-05-08	1.0000	1.8200	1.0000	1.7300	-33.969%	504	4,663	-89.017%
2026-05-07	2.8900	2.8900	2.5900	2.6200	0.000%	109	4,530	-92.748%
2026-05-06	2.7500	2.8200	2.6100	2.6200	-5.415%	367	4,536	-92.748%
2026-05-05	2.6000	2.8300	2.5000	2.7700	+2.593%	95	4,366	-93.141%
2026-05-04	2.8800	3.0000	2.7000	2.7000	-6.574%	91	4,370	-92.963%
2026-05-01	3.0000	3.1500	2.8500	2.8900	+9.470%	1,064	3,849	-93.426%
2026-04-30	2.7700	2.7700	2.5200	2.6400	-14.839%	59	3,849	-92.803%
2026-04-29	2.8000	3.1000	2.5600	3.1000	+24.000%	63	3,825	-93.871%
2026-04-28	2.8300	2.8300	2.3800	2.5000	-5.303%	146	3,820	-92.400%
2026-04-27	2.6900	2.8600	2.5700	2.6400	-12.000%	209	3,747	-92.803%
2026-04-24	2.4700	3.0100	2.4700	3.0000	+28.755%	149	3,616	-93.667%
2026-04-23	2.5500	2.5500	2.1700	2.3300	-13.704%	40	3,539	-91.845%
2026-04-22	2.7600	2.8300	2.7000	2.7000	+3.448%	10	3,511	-92.963%
2026-04-21	2.9500	3.0500	2.6100	2.6100	-13.000%	128	3,511	-92.720%
2026-04-20	2.4400	3.1000	2.4400	3.0000	+33.333%	182	3,528	-93.667%
2026-04-17	2.5700	2.6700	2.2500	2.2500	-9.274%	44	3,454	-91.556%
2026-04-16	2.5900	2.7000	2.4800	2.4800	+11.712%	10	3,473	-92.339%
2026-04-15	2.0800	2.3200	2.0200	2.2200	+24.719%	50	3,470	-91.441%
2026-04-14	2.0000	2.0500	1.7800	1.7800	-1.111%	68	3,445	-89.326%
2026-04-13	1.4600	1.8400	1.4600	1.8000	+20.805%	72	3,420	-89.444%
2026-04-10	1.5700	1.5800	1.4600	1.4900	-6.875%	45	3,361	-87.248%
2026-04-09	1.7700	1.7700	1.5000	1.6000	0.000%	57	3,339	-88.125%
2026-04-08	1.9000	1.9000	1.6000	1.6000	-8.571%	143	3,370	-88.125%
2026-04-07	2.0500	2.0500	1.7400	1.7500	-20.814%	55	3,245	-89.143%
2026-04-06	2.1700	2.3100	2.1700	2.2100	+2.315%	1,002	3,272	-91.403%
2026-04-02	2.3500	2.3500	2.1600	2.1600	+2.370%	426	2,888	-91.204%
2026-04-01	2.4000	2.4400	2.0600	2.1100	-21.852%	85	2,888	-90.995%
2026-03-31	2.5000	2.7000	2.5000	2.7000	+10.656%	19	2,900	-92.963%
2026-03-30	2.0000	2.4400	2.0000	2.4400	+19.608%	60	2,903	-92.213%
2026-03-27	2.1000	2.1400	1.8100	2.0400	-7.273%	23	2,862	-90.686%
2026-03-26	2.4000	2.4200	2.2000	2.2000	-1.345%	217	2,863	-91.364%
2026-03-25	2.7000	2.7000	2.2300	2.2300	-8.980%	153	3,039	-91.480%
2026-03-24	2.9500	2.9500	2.3000	2.4500	-20.968%	519	3,048	-92.245%
2026-03-23	3.1500	3.2000	2.9800	3.1000	+3.333%	139	2,653	-93.871%
2026-03-20	2.8800	3.4000	2.8800	3.0000	+4.167%	165	2,528	-93.667%
2026-03-19	2.9800	3.0100	2.8800	2.8800	-4.319%	208	2,417	-93.403%
2026-03-18	2.8500	3.1800	2.8000	3.0100	-16.389%	621	2,251	-93.688%
2026-03-17	5.2500	5.2500	3.4300	3.6000	-21.739%	370	1,842	-94.722%
2026-03-16	4.6000	4.6000	4.6000	4.6000	+0.877%	6	1,732	-95.870%
2026-03-13	4.4500	4.7000	4.4000	4.5600	-4.202%	254	1,726	-95.833%
2026-03-12	4.9500	5.0000	4.7500	4.7600	+1.277%	43	1,477	-96.008%
2026-03-11	5.0000	5.0000	4.5500	4.7000	-4.082%	65	1,465	-95.957%
2026-03-10	5.3900	5.3900	4.7800	4.9000	-5.769%	32	1,412	-96.122%
2026-03-09	6.0000	6.0000	5.2000	5.2000	-12.752%	155	1,408	-96.346%
2026-03-06	6.3000	6.3000	5.5500	5.9600	-9.008%	131	1,333	-96.812%
2026-03-05	7.5000	8.1600	6.0000	6.5500	+80.441%	97	1,227	-97.099%
2026-03-04	3.7500	3.7500	3.5000	3.6300	-0.548%	12	1,239	-94.766%
2026-03-03	3.1000	3.7000	3.0000	3.6500	+14.063%	359	1,233	-94.795%
2026-03-02	3.1000	3.2000	3.0500	3.2000	+1.587%	34	1,007	-94.063%
2026-02-27	2.6100	3.1500	2.6100	3.1500	-1.563%	127	1,014	-93.968%
2026-02-26	2.5300	3.3000	1.7000	3.2000	-26.437%	203	1,067	-94.063%
2026-02-25	4.1500	4.3500	3.9500	4.3500	+11.538%	39	920	-95.632%
2026-02-24	3.6300	4.0000	3.6300	3.9000	+4.000%	24	920	-95.128%
2026-02-23	3.7500	3.8000	3.7500	3.7500	-8.537%	8	923	-94.933%
2026-02-20	4.1000	4.1000	4.1000	4.1000	-3.302%	1	918	-95.366%
2026-02-19	4.2400	4.2400	4.2400	4.2400	-5.778%	4	917	-95.519%
2026-02-18	4.5000	4.5000	4.5000	4.5000	+4.651%	13	913	-95.778%
2026-02-17	4.3100	4.3100	4.3000	4.3000	-6.522%	3	903	-95.581%
2026-02-13	4.7000	4.7500	4.6000	4.6000	-11.538%	49	854	-95.870%
2026-02-12	5.2000	5.2000	5.2000	5.2000	0.000%	1	854	-96.346%
2026-02-11	5.2000	5.2900	5.2000	5.2000	-10.345%	106	854	-96.346%
2026-02-10	5.6000	5.9500	5.6000	5.8000	+19.097%	78	757	-96.724%
2026-02-06	4.7800	4.8700	4.7700	4.8700	+1.458%	62	723	-96.099%
2026-02-05	5.2000	5.3000	4.7000	4.8000	-8.571%	89	661	-96.042%
2026-02-04	5.0600	5.2500	5.0600	5.2500	+5.000%	5	646	-96.381%
2026-02-03	5.4000	5.4000	5.0000	5.0000	-26.471%	104	642	-96.200%
2026-01-30	7.0000	7.1000	6.7500	6.8000	-5.817%	71	563	-97.206%
2026-01-29	7.5000	7.5000	7.0000	7.2200	-7.436%	27	498	-97.368%
2026-01-28	7.8000	7.8000	7.8000	7.8000	-2.010%	2	475	-97.564%
2026-01-27	8.0000	8.0200	7.9000	7.9600	-13.946%	23	475	-97.613%
2026-01-26	9.6500	9.6500	9.2500	9.2500	-15.525%	6	452	-97.946%
2026-01-23	10.9500	10.9500	10.9500	10.9500	-2.667%	4	447	-98.265%
2026-01-22	11.1000	11.2500	11.1000	11.2500	+13.636%	22	446	-98.311%
2026-01-21	9.9000	9.9000	9.9000	9.9000	+4.211%	2	458	-98.081%
2026-01-20	9.5000	9.5000	9.5000	9.5000	-9.524%	2	458	-98.000%
2026-01-16	11.0000	11.0000	10.5000	10.5000	-4.977%	3	457	-98.190%
2026-01-15	11.0500	11.0500	11.0500	11.0500	-0.540%	1	457	-98.281%
2026-01-14	11.1100	11.1100	11.1100	11.1100	-4.635%	1	456	-98.290%
2026-01-13	11.6500	11.6500	11.6500	11.6500	+3.556%	4	455	-98.369%
2026-01-09	11.5000	11.5000	11.2500	11.2500	-4.255%	6	451	-98.311%
2026-01-08	12.5000	12.5000	11.7500	11.7500	-13.603%	7	448	-98.383%
2026-01-07	13.6000	13.6000	13.6000	13.6000	-6.207%	6	446	-98.603%
2026-01-06	14.5000	14.5000	14.5000	14.5000	+2.837%	1	446	-98.690%
2026-01-05	13.5000	14.1000	13.5000	14.1000	+15.102%	9	450	-98.652%
2026-01-02	12.2500	12.2500	12.2500	12.2500	-7.197%	6	450	-98.449%
2025-12-29	13.2000	13.2000	13.2000	13.2000	+4.348%	1	446	-98.561%
2025-12-26	12.8500	12.8500	12.6500	12.6500	+2.846%	3	447	-98.498%
2025-12-23	12.3000	12.3000	12.3000	12.3000	-3.529%	2	449	-98.455%
2025-12-17	12.0900	13.0000	12.0900	12.7500	+11.842%	8	447	-98.510%
2025-12-15	12.0000	12.0000	11.4000	11.4000	-11.628%	12	450	-98.333%
2025-12-12	12.5500	12.9000	12.5500	12.9000	+3.200%	22	442	-98.527%
2025-12-11	13.0000	13.0000	12.5000	12.5000	-9.420%	2	423	-98.480%
2025-12-09	13.8000	13.8000	13.8000	13.8000	-3.158%	1	421	-98.623%
2025-12-08	14.7500	14.7500	14.2500	14.2500	-5.000%	3	420	-98.667%
2025-12-05	15.0000	15.5000	15.0000	15.0000	+7.914%	24	417	-98.733%
2025-12-04	13.7500	13.9000	13.7500	13.9000	-0.714%	21	439	-98.633%
2025-12-03	14.0000	14.0000	14.0000	14.0000	-7.285%	1	419	-98.643%
2025-12-02	15.1000	15.1000	15.1000	15.1000	+4.354%	1	418	-98.742%
2025-11-28	14.4700	14.4700	14.4700	14.4700	+2.989%	3	419	-98.687%
2025-11-26	14.2700	14.2700	14.0500	14.0500	-1.265%	2	421	-98.648%
2025-11-25	14.2300	14.2300	14.2300	14.2300	+0.070%	2	421	-98.665%
2025-11-24	14.2700	14.2700	14.2200	14.2200	-5.515%	6	421	-98.664%
2025-11-21	14.4000	15.0500	14.4000	15.0500	+7.500%	5	422	-98.738%
2025-11-20	14.5000	14.5000	14.0000	14.0000	-10.543%	2	422	-98.643%
2025-11-19	15.6500	15.6500	15.6500	15.6500	-2.188%	2	420	-98.786%
2025-11-18	16.0000	16.0000	16.0000	16.0000	+6.667%	1	419	-98.813%
2025-11-17	16.2500	16.2500	15.0000	15.0000	-10.448%	7	419	-98.733%
2025-11-14	16.8000	16.8000	16.7500	16.7500	-10.904%	2	413	-98.866%
2025-11-12	18.8000	18.8000	18.8000	18.8000	-0.582%	1	412	-98.989%
2025-11-10	18.9100	18.9100	18.9100	18.9100	+5.056%	1	412	-98.995%
2025-11-07	18.5000	18.5000	17.0000	18.0000	-16.744%	12	413	-98.944%
2025-11-04	21.7500	21.7500	21.6200	21.6200	-9.917%	4	410	-99.121%
2025-10-31	24.0000	24.0000	24.0000	24.0000	+2.345%	1	410	-99.208%
2025-10-30	23.4500	23.4500	23.4500	23.4500	-10.359%	1	409	-99.190%
2025-10-28	26.4500	26.4500	26.1600	26.1600	-1.134%	3	410	-99.274%
2025-10-27	26.4600	26.4600	26.4600	26.4600	-3.536%	5	408	-99.282%
2025-10-23	27.8000	27.8000	27.4300	27.4300	+2.198%	5	408	-99.307%
2025-10-22	26.8400	26.8400	26.8400	26.8400	-1.649%	1	410	-99.292%
2025-10-21	27.5000	27.5000	27.2900	27.2900	+7.230%	12	409	-99.304%
2025-10-20	25.4500	25.4500	25.4500	25.4500	+2.168%	3	414	-99.253%
2025-10-15	25.1500	25.1500	24.9000	24.9100	-4.229%	6	413	-99.237%
2025-10-10	27.3000	27.3000	26.0100	26.0100	-4.375%	8	415	-99.270%
2025-10-09	27.2000	27.2000	27.2000	27.2000	-2.857%	3	415	-99.301%
2025-10-08	28.0900	28.0900	28.0000	28.0000	-1.408%	7	418	-99.321%
2025-10-07	28.4000	28.4000	28.4000	28.4000	+6.447%	1	418	-99.331%
2025-10-06	26.2600	26.6800	26.2600	26.6800	+6.422%	2	418	-99.288%
2025-10-03	25.1400	25.1400	25.0700	25.0700	+3.896%	2	419	-99.242%
2025-10-02	24.5000	24.5000	23.9800	24.1300	+2.900%	5	420	-99.213%
2025-10-01	23.0500	23.4500	22.8500	23.4500	+1.296%	4	420	-99.190%
2025-09-30	23.1500	23.1500	23.1500	23.1500	-2.156%	1	424	-99.179%
2025-09-29	23.2000	24.3000	23.2000	23.6600	+13.206%	4	424	-99.197%
2025-09-25	21.0000	21.0000	20.9000	20.9000	-0.713%	2	425	-99.091%
2025-09-24	21.0500	21.0500	21.0500	21.0500	-2.501%	1	426	-99.097%
2025-09-23	21.6000	21.6600	21.5900	21.5900	+4.300%	4	426	-99.120%
2025-09-22	20.3400	20.7000	20.1500	20.7000	+9.814%	8	426	-99.082%
2025-09-19	18.2000	19.6500	18.2000	18.8500	-0.789%	8	426	-98.992%
2025-09-18	19.0000	19.3600	19.0000	19.0000	-3.797%	5	424	-99.000%
2025-09-17	19.7500	19.7500	19.7500	19.7500	-1.250%	1	423	-99.038%
2025-09-16	18.3800	20.6500	18.3600	20.0000	-1.816%	209	424	-99.050%
2025-09-15	20.3700	20.3700	20.3700	20.3700	+0.345%	1	340	-99.067%
2025-09-12	20.6500	20.6500	20.3000	20.3000	-0.490%	8	339	-99.064%
2025-09-10	21.3400	21.3400	19.9000	20.4000	-20.930%	13	331	-99.069%
2025-09-08	25.8000	25.8000	25.8000	25.8000	+1.176%	1	318	-99.264%
2025-09-04	26.8400	26.8400	25.5000	25.5000	-7.273%	4	319	-99.255%
2025-08-28	27.1000	27.5000	27.1000	27.5000	+7.632%	3	315	-99.309%
2025-08-27	25.5500	25.5500	25.5500	25.5500	-1.919%	1	318	-99.256%
2025-08-25	26.3000	26.3000	26.0500	26.0500	-2.726%	4	317	-99.271%
2025-08-22	27.5000	27.5000	26.7800	26.7800	+3.518%	2	313	-99.291%
2025-08-20	25.9500	25.9500	25.8700	25.8700	-3.072%	40	314	-99.266%
2025-08-19	26.6900	26.6900	26.6900	26.6900	-4.165%	10	290	-99.288%
2025-08-18	26.6500	27.8500	26.6500	27.8500	+8.366%	2	290	-99.318%
2025-08-15	25.9700	25.9700	25.7000	25.7000	-7.620%	7	290	-99.261%
2025-08-13	26.9000	27.8200	26.6700	27.8200	+3.228%	282	283	-99.317%
2025-08-12	26.9500	26.9500	26.9500	26.9500	0.000%	1	1	-99.295%