Dark

TTD20260918C32.5
TTD Sep 18 2026 32.50 Call (TTD260918C00032500)
option OPRA

EOD

Aug 5, 2026

0.12000.000%(0.0000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1200	0.1200	0.1200	0.1200	0.000%	6	2,575	0.000%
2026-08-04	0.1200	0.1200	0.1200	0.1200	0.000%	2	2,575	0.000%
2026-08-03	0.1200	0.1200	0.1200	0.1200	0.000%	1	2,575	0.000%
2026-07-30	0.1200	0.1200	0.1200	0.1200	-42.857%	1	2,574	0.000%
2026-07-29	0.1300	0.2100	0.1300	0.2100	+75.000%	19	2,574	-42.857%
2026-07-28	0.1200	0.1200	0.1200	0.1200	+9.091%	1	2,562	0.000%
2026-07-27	0.1000	0.1100	0.0800	0.1100	+22.222%	23	2,562	+9.091%
2026-07-24	0.1000	0.1000	0.0800	0.0900	-18.182%	65	2,560	+33.333%
2026-07-23	0.1300	0.1400	0.1100	0.1100	-15.385%	17	2,553	+9.091%
2026-07-22	0.1500	0.1500	0.1200	0.1300	-13.333%	25	2,549	-7.692%
2026-07-21	0.1700	0.1700	0.1300	0.1500	-6.250%	38	2,553	-20.000%
2026-07-20	0.1400	0.1800	0.1400	0.1600	0.000%	10	2,555	-25.000%
2026-07-17	0.1900	0.1900	0.1600	0.1600	-36.000%	4	2,555	-25.000%
2026-07-16	0.2800	0.2800	0.2200	0.2500	-3.846%	39	2,553	-52.000%
2026-07-15	0.3100	0.3100	0.2500	0.2600	0.000%	95	2,557	-53.846%
2026-07-14	0.2900	0.2900	0.2600	0.2600	-21.212%	21	2,468	-53.846%
2026-07-13	0.4500	0.4500	0.3300	0.3300	0.000%	9	2,473	-63.636%
2026-07-10	0.3600	0.3600	0.3300	0.3300	-5.714%	16	2,468	-63.636%
2026-07-09	0.3200	0.3500	0.3200	0.3500	+6.061%	3	2,470	-65.714%
2026-07-06	0.3000	0.3300	0.2900	0.3300	-10.811%	12	2,470	-63.636%
2026-07-02	0.3500	0.3700	0.3500	0.3700	+15.625%	6	2,469	-67.568%
2026-07-01	0.3300	0.4100	0.3200	0.3200	+28.000%	5	2,469	-62.500%
2026-06-30	0.2600	0.2600	0.2300	0.2500	-10.714%	4	2,471	-52.000%
2026-06-29	0.2600	0.3500	0.2600	0.2800	+7.692%	7	2,474	-57.143%
2026-06-26	0.2200	0.2600	0.2200	0.2600	+4.000%	2	2,474	-53.846%
2026-06-25	0.2500	0.2500	0.2500	0.2500	+8.696%	2	2,474	-52.000%
2026-06-24	0.2800	0.2900	0.1500	0.2300	-11.538%	41	2,472	-47.826%
2026-06-23	0.2600	0.2600	0.2600	0.2600	-10.345%	2	2,474	-53.846%
2026-06-22	0.2900	0.2900	0.2900	0.2900	-17.143%	2	2,472	-58.621%
2026-06-18	0.2800	0.3500	0.2800	0.3500	+29.630%	86	2,549	-65.714%
2026-06-17	0.4000	0.4600	0.2700	0.2700	-43.750%	22	2,549	-55.556%
2026-06-16	0.4800	0.4800	0.4800	0.4800	0.000%	33	2,549	-75.000%
2026-06-15	0.5200	0.5700	0.4800	0.4800	-15.789%	46	2,508	-75.000%
2026-06-12	0.5400	0.6500	0.5000	0.5700	+5.556%	19	2,508	-78.947%
2026-06-11	0.5000	0.6200	0.4800	0.5400	-16.923%	14	2,508	-77.778%
2026-06-10	0.6500	0.6500	0.6500	0.6500	-9.722%	2	2,510	-81.538%
2026-06-09	0.7500	0.7500	0.6400	0.7200	-6.494%	40	2,509	-83.333%
2026-06-08	0.7400	0.8000	0.7400	0.7700	-13.483%	48	2,542	-84.416%
2026-06-05	0.9200	0.9300	0.8700	0.8900	-20.536%	105	2,497	-86.517%
2026-06-04	0.9600	1.2600	0.9600	1.1200	+40.000%	61	2,474	-89.286%
2026-06-03	0.9000	0.9000	0.7800	0.8000	-20.000%	14	2,471	-85.000%
2026-06-02	1.3500	1.3500	0.9800	1.0000	-39.024%	15	2,471	-88.000%
2026-06-01	1.2100	1.6400	1.2100	1.6400	+69.072%	129	2,465	-92.683%
2026-05-29	1.0100	1.0800	0.9700	0.9700	+16.867%	62	2,447	-87.629%
2026-05-28	0.8700	0.9000	0.8200	0.8300	-24.545%	20	2,390	-85.542%
2026-05-27	1.1800	1.3200	1.1000	1.1000	+1.852%	78	2,389	-89.091%
2026-05-26	1.0800	1.1300	1.0300	1.0800	-2.703%	48	2,355	-88.889%
2026-05-22	1.1100	1.1100	1.0000	1.1100	+29.070%	25	2,355	-89.189%
2026-05-21	0.8300	0.8600	0.8000	0.8600	0.000%	3	2,343	-86.047%
2026-05-20	0.8200	0.8800	0.7500	0.8600	-12.245%	8	2,343	-86.047%
2026-05-19	1.2500	1.2700	0.9500	0.9800	-12.500%	241	2,342	-87.755%
2026-05-18	0.9100	1.1900	0.9000	1.1200	+25.843%	129	2,342	-89.286%
2026-05-15	0.7000	0.8900	0.7000	0.8900	+15.584%	30	2,342	-86.517%
2026-05-14	0.7900	0.7900	0.7200	0.7700	-3.750%	116	2,123	-84.416%
2026-05-13	0.8200	0.8200	0.6800	0.8000	-9.091%	86	2,153	-85.000%
2026-05-12	1.0700	1.0700	0.8800	0.8800	-11.111%	11	2,153	-86.364%
2026-05-11	0.9600	1.0000	0.9600	0.9900	-31.250%	24	2,153	-87.879%
2026-05-08	1.1500	1.4400	1.1000	1.4400	-26.904%	1,087	2,192	-91.667%
2026-05-07	2.1200	2.3100	1.9700	1.9700	-7.512%	60	1,496	-93.909%
2026-05-06	2.0400	2.1300	2.0400	2.1300	-5.752%	4	1,466	-94.366%
2026-05-05	2.0000	2.2600	1.9400	2.2600	+2.727%	31	1,479	-94.690%
2026-05-04	2.2500	2.2500	2.2000	2.2000	-9.091%	14	1,478	-94.545%
2026-05-01	2.3200	2.5100	2.3200	2.4200	+26.042%	19	1,497	-95.041%
2026-04-28	1.9200	1.9200	1.9200	1.9200	-17.949%	25	1,497	-93.750%
2026-04-27	2.3000	2.4000	2.2900	2.3400	-4.490%	44	1,497	-94.872%
2026-04-24	2.2500	2.4800	2.2500	2.4500	+11.872%	11	1,486	-95.102%
2026-04-22	2.1500	2.2300	2.1500	2.1900	+2.336%	16	1,488	-94.521%
2026-04-21	2.3000	2.4300	2.1100	2.1400	-11.934%	44	1,483	-94.393%
2026-04-20	1.8700	2.4300	1.8700	2.4300	+38.068%	79	1,483	-95.062%
2026-04-15	1.7100	1.8200	1.7100	1.7600	+26.619%	30	1,503	-93.182%
2026-04-14	1.4700	1.5000	1.3900	1.3900	-1.418%	14	1,473	-91.367%
2026-04-13	1.2600	1.4100	1.2600	1.4100	+24.779%	196	1,462	-91.489%
2026-04-10	1.3000	1.3000	1.1300	1.1300	-8.130%	11	1,610	-89.381%
2026-04-09	1.2300	1.2400	1.1300	1.2300	-5.385%	58	1,606	-90.244%
2026-04-08	1.4000	1.4400	1.3000	1.3000	-12.752%	28	1,572	-90.769%
2026-04-07	1.5000	1.5000	1.4900	1.4900	-17.222%	6	1,545	-91.946%
2026-04-06	2.0000	2.0000	1.8000	1.8000	+3.448%	27	1,549	-93.333%
2026-04-02	1.7800	1.7800	1.7400	1.7400	+0.578%	22	1,507	-93.103%
2026-04-01	1.9300	1.9300	1.7300	1.7300	-18.779%	80	1,507	-93.064%
2026-03-31	1.9000	2.1500	1.9000	2.1300	+13.298%	25	1,507	-94.366%
2026-03-30	1.7500	2.1000	1.7500	1.8800	+14.634%	15	1,509	-93.617%
2026-03-27	1.6900	1.6900	1.6400	1.6400	-6.286%	51	1,506	-92.683%
2026-03-26	1.9100	1.9100	1.7300	1.7500	-3.315%	9	1,494	-93.143%
2026-03-25	1.9000	1.9000	1.7600	1.8100	-8.586%	44	1,489	-93.370%
2026-03-24	1.7800	1.9800	1.7800	1.9800	-18.519%	18	1,489	-93.939%
2026-03-23	2.6000	2.6000	2.4300	2.4300	-2.800%	105	1,494	-95.062%
2026-03-20	2.6000	2.6000	2.3600	2.5000	+8.225%	130	1,456	-95.200%
2026-03-19	2.3800	2.4300	2.3100	2.3100	-3.750%	190	1,329	-94.805%
2026-03-18	2.4300	2.5000	2.3500	2.4000	-20.000%	228	1,145	-95.000%
2026-03-17	4.3000	4.3000	2.7900	3.0000	-19.571%	292	1,068	-96.000%
2026-03-16	4.0300	4.0300	3.7300	3.7300	-0.533%	25	846	-96.783%
2026-03-13	3.5000	3.7500	3.5000	3.7500	-2.597%	2	833	-96.800%
2026-03-12	4.2000	4.2000	3.8500	3.8500	-0.517%	5	831	-96.883%
2026-03-11	3.9500	3.9500	3.8000	3.8700	-6.747%	10	827	-96.899%
2026-03-10	4.0500	4.1500	4.0000	4.1500	-6.951%	198	818	-97.108%
2026-03-09	4.6200	4.6200	4.4600	4.4600	-8.230%	7	629	-97.309%
2026-03-06	5.0000	5.0000	4.8600	4.8600	-10.826%	5	628	-97.531%
2026-03-05	6.2000	7.0500	5.2700	5.4500	+81.667%	60	624	-97.798%
2026-03-03	2.6000	3.0000	2.4900	3.0000	+15.830%	343	637	-96.000%
2026-03-02	2.4100	2.5900	2.4100	2.5900	+3.187%	23	310	-95.367%
2026-02-27	2.2000	2.5100	2.2000	2.5100	-4.198%	4	321	-95.219%
2026-02-26	2.3400	2.6900	2.3400	2.6200	-27.222%	17	319	-95.420%
2026-02-25	3.4200	3.6000	3.3100	3.6000	+10.769%	79	313	-96.667%
2026-02-24	3.2000	3.2600	3.2000	3.2500	+3.503%	24	313	-96.308%
2026-02-23	3.2500	3.2500	3.1400	3.1400	-16.267%	2	319	-96.178%
2026-02-20	3.7500	3.7500	3.7500	3.7500	+4.167%	1	318	-96.800%
2026-02-19	3.6000	3.6000	3.6000	3.6000	-2.703%	3	318	-96.667%
2026-02-18	3.7000	3.7000	3.7000	3.7000	+0.817%	2	318	-96.757%
2026-02-17	3.6800	3.6800	3.6700	3.6700	-5.897%	20	316	-96.730%
2026-02-13	3.9000	3.9000	3.9000	3.9000	-2.500%	2	314	-96.923%
2026-02-12	4.4000	4.4000	3.8500	4.0000	-0.990%	10	314	-97.000%
2026-02-06	4.4000	4.4000	4.0400	4.0400	-9.821%	53	305	-97.030%
2026-02-05	4.5000	4.5000	4.4800	4.4800	+4.186%	52	278	-97.321%
2026-02-03	4.5400	4.5400	4.3000	4.3000	-23.214%	5	242	-97.209%
2026-02-02	5.6000	5.6000	5.6000	5.6000	-3.448%	6	237	-97.857%
2026-01-30	5.8500	5.8500	5.8000	5.8000	-4.918%	3	231	-97.931%
2026-01-29	6.2400	6.2400	6.1000	6.1000	-9.091%	4	233	-98.033%
2026-01-28	6.7100	6.7100	6.7100	6.7100	-1.613%	1	234	-98.212%
2026-01-27	7.2000	7.4000	6.7000	6.8200	-13.121%	37	233	-98.240%
2026-01-26	8.3800	8.3800	7.8500	7.8500	-12.778%	16	205	-98.471%
2026-01-16	9.0000	9.0000	9.0000	9.0000	-6.445%	1	190	-98.667%
2026-01-15	10.1000	10.1000	9.6200	9.6200	-12.066%	2	190	-98.753%
2026-01-02	10.9500	10.9500	10.9400	10.9400	-1.530%	6	190	-98.903%
2025-12-24	11.1500	11.1500	11.1100	11.1100	+1.647%	4	190	-98.920%
2025-12-16	10.9300	10.9300	10.9300	10.9300	+4.095%	1	190	-98.902%
2025-12-15	10.5000	10.5000	10.5000	10.5000	-23.246%	1	190	-98.857%
2025-12-05	13.6800	13.6800	13.6800	13.6800	+1.109%	1	190	-99.123%
2025-11-28	13.5300	13.5300	13.5300	13.5300	-16.738%	1	191	-99.113%
2025-11-13	16.2500	16.2500	16.2500	16.2500	+4.300%	1	190	-99.262%
2025-11-07	16.4300	16.4300	15.5800	15.5800	-23.440%	2	191	-99.230%
2025-11-04	20.3500	20.3500	20.3500	20.3500	-6.005%	20	192	-99.410%
2025-10-30	21.6500	21.6500	21.6500	21.6500	-15.759%	4	172	-99.446%
2025-10-24	26.0000	26.1600	25.6500	25.7000	+0.784%	258	172	-99.533%
2025-10-22	25.5000	25.5000	25.5000	25.5000	0.000%	1	43	-99.529%
2025-10-21	26.0000	26.0000	25.5000	25.5000	-1.163%	16	43	-99.529%
2025-10-07	25.8000	25.8000	25.8000	25.8000	+8.861%	6	28	-99.535%
2025-10-03	23.7000	23.7000	23.7000	23.7000	+12.322%	10	28	-99.494%
2025-09-30	21.5000	21.5000	21.1000	21.1000	-4.525%	5	23	-99.431%
2025-09-29	22.1000	22.1000	22.1000	22.1000	+12.755%	1	18	-99.457%
2025-09-25	19.4000	19.6000	19.3800	19.6000	-2.439%	3	19	-99.388%
2025-09-23	19.3000	20.0900	19.2100	20.0900	+5.737%	3	19	-99.403%
2025-09-22	19.1500	19.1500	18.2500	19.0000	+10.209%	5	19	-99.368%
2025-09-19	17.4700	17.4700	17.2400	17.2400	-7.062%	3	14	-99.304%
2025-09-15	18.5500	18.5500	18.5500	18.5500	+1.090%	1	13	-99.353%
2025-09-10	18.3500	18.3500	18.3500	18.3500	-24.795%	1	13	-99.346%
2025-09-02	24.4000	24.4000	24.4000	24.4000	+1.035%	4	12	-99.508%
2025-08-20	24.1500	24.1500	24.1500	24.1500	-4.356%	4	8	-99.503%
2025-08-13	25.2500	25.2500	25.2500	25.2500	-9.821%	1	4	-99.525%
2025-08-11	27.9000	28.0000	27.9000	28.0000	0.000%	3	3	-99.571%