Dark

TTD20260918C35
TTD Sep 18 2026 35.00 Call (TTD260918C00035000)
option OPRA

EOD

Aug 5, 2026

0.0900+12.500%(+0.0100)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0800	0.0900	0.0800	0.0900	+12.500%	48	9,513	0.000%
2026-08-04	0.0900	0.0900	0.0800	0.0800	0.000%	8	9,512	+12.500%
2026-08-03	0.0800	0.1000	0.0800	0.0800	0.000%	18	9,514	+12.500%
2026-07-31	0.1000	0.1000	0.0700	0.0800	0.000%	7	9,500	+12.500%
2026-07-30	0.1000	0.1300	0.0700	0.0800	-20.000%	151	9,496	+12.500%
2026-07-29	0.0800	0.1200	0.0800	0.1000	+11.111%	53	9,390	-10.000%
2026-07-28	0.0900	0.0900	0.0900	0.0900	0.000%	5	9,370	0.000%
2026-07-27	0.0100	0.0900	0.0100	0.0900	+12.500%	94	9,373	0.000%
2026-07-24	0.0700	0.0800	0.0700	0.0800	0.000%	2	9,317	+12.500%
2026-07-23	0.1000	0.1000	0.0800	0.0800	-11.111%	15	9,318	+12.500%
2026-07-22	0.1400	0.1400	0.0900	0.0900	0.000%	76	9,309	0.000%
2026-07-21	0.1000	0.1200	0.0900	0.0900	-10.000%	46	9,284	0.000%
2026-07-20	0.1200	0.1200	0.1000	0.1000	-23.077%	13	9,265	-10.000%
2026-07-17	0.1400	0.1400	0.1000	0.1300	-27.778%	108	9,265	-30.769%
2026-07-16	0.0900	0.1800	0.0900	0.1800	+12.500%	402	9,242	-50.000%
2026-07-15	0.1900	0.1900	0.1200	0.1600	-23.810%	22	9,642	-43.750%
2026-07-14	0.2000	0.2100	0.1800	0.2100	-12.500%	216	9,652	-57.143%
2026-07-13	0.3300	0.3300	0.2400	0.2400	0.000%	42	9,850	-62.500%
2026-07-10	0.2700	0.2700	0.2400	0.2400	-7.692%	7	9,833	-62.500%
2026-07-09	0.2300	0.2600	0.2300	0.2600	+18.182%	18	9,827	-65.385%
2026-07-08	0.2400	0.2400	0.2100	0.2200	-18.519%	18	9,831	-59.091%
2026-07-07	0.3000	0.3000	0.2400	0.2700	0.000%	56	9,839	-66.667%
2026-07-06	0.2600	0.2700	0.2400	0.2700	+3.846%	58	9,828	-66.667%
2026-07-02	0.2500	0.2600	0.2500	0.2600	-21.212%	26	9,809	-65.385%
2026-07-01	0.2000	0.3300	0.2000	0.3300	+120.000%	257	9,809	-72.727%
2026-06-30	0.2000	0.2000	0.1500	0.1500	-25.000%	22	9,803	-40.000%
2026-06-29	0.2600	0.2600	0.1800	0.2000	0.000%	182	9,792	-55.000%
2026-06-26	0.1600	0.2000	0.1600	0.2000	+66.667%	32	9,882	-55.000%
2026-06-25	0.2000	0.2000	0.1200	0.1200	-29.412%	26	9,879	-25.000%
2026-06-24	0.2700	0.2700	0.1700	0.1700	-15.000%	7	9,865	-47.059%
2026-06-23	0.2000	0.2100	0.1800	0.2000	-9.091%	62	9,863	-55.000%
2026-06-22	0.2700	0.2700	0.1900	0.2200	-18.519%	52	9,830	-59.091%
2026-06-18	0.2500	0.3200	0.2400	0.2700	0.000%	63	9,778	-66.667%
2026-06-17	0.3800	0.3800	0.2700	0.2700	-18.182%	42	9,778	-66.667%
2026-06-16	0.3500	0.3600	0.3200	0.3300	-5.714%	32	9,778	-72.727%
2026-06-15	0.4100	0.4100	0.3300	0.3500	-18.605%	403	9,785	-74.286%
2026-06-12	0.3500	0.5000	0.3500	0.4300	+4.878%	42	9,785	-79.070%
2026-06-11	0.4700	0.4700	0.3600	0.4100	-10.870%	39	9,785	-78.049%
2026-06-10	0.4700	0.4800	0.4300	0.4600	-9.804%	88	9,777	-80.435%
2026-06-09	0.5700	0.5800	0.4700	0.5100	-7.273%	246	9,779	-82.353%
2026-06-08	0.5900	0.7300	0.5500	0.5500	-14.063%	71	9,975	-83.636%
2026-06-05	0.8700	0.8700	0.6400	0.6400	-26.437%	1,418	9,950	-85.938%
2026-06-04	0.8000	0.9800	0.8000	0.8700	+26.087%	253	10,248	-89.655%
2026-06-03	0.7000	0.7400	0.5600	0.6900	-10.390%	213	10,279	-86.957%
2026-06-02	0.9500	1.0000	0.7600	0.7700	-38.400%	487	10,398	-88.312%
2026-06-01	0.8800	1.2800	0.8400	1.2500	+66.667%	1,206	10,356	-92.800%
2026-05-29	0.6300	0.8100	0.6300	0.7500	+19.048%	481	10,356	-88.000%
2026-05-28	0.6700	0.7000	0.6200	0.6300	-18.182%	461	10,565	-85.714%
2026-05-27	0.8300	1.0400	0.7700	0.7700	-2.532%	539	10,166	-88.312%
2026-05-26	0.6700	0.8300	0.6700	0.7900	0.000%	187	10,438	-88.608%
2026-05-22	0.6400	0.8200	0.6400	0.7900	+19.697%	2,207	10,423	-88.608%
2026-05-21	0.6400	0.6600	0.6000	0.6600	+1.538%	390	10,251	-86.364%
2026-05-20	0.6000	0.7100	0.5800	0.6500	-13.333%	313	10,251	-86.154%
2026-05-19	0.8900	1.0100	0.7100	0.7500	-6.250%	55	10,537	-88.000%
2026-05-18	0.6700	0.9000	0.6700	0.8000	+21.212%	298	10,537	-88.750%
2026-05-15	0.5800	0.7900	0.5800	0.6600	+10.000%	72	10,537	-86.364%
2026-05-14	0.6200	0.6500	0.5500	0.6000	-3.226%	699	10,705	-85.000%
2026-05-13	0.5500	0.6200	0.5100	0.6200	-8.824%	196	10,216	-85.484%
2026-05-12	0.8200	0.8200	0.6800	0.6800	-13.924%	145	10,216	-86.765%
2026-05-11	1.1000	1.1000	0.6800	0.7900	-28.182%	777	10,216	-88.608%
2026-05-08	1.0000	1.1000	0.7000	1.1000	-31.677%	523	10,310	-91.818%
2026-05-07	1.7500	1.8400	1.5800	1.6100	-1.829%	128	10,280	-94.410%
2026-05-06	1.7000	1.7800	1.6300	1.6400	-12.766%	86	10,287	-94.512%
2026-05-05	1.6700	1.8800	1.5000	1.8800	+9.942%	296	10,261	-95.213%
2026-05-04	1.9000	1.9000	1.6800	1.7100	-10.471%	242	10,182	-94.737%
2026-05-01	1.9500	2.0600	1.7500	1.9100	+14.371%	93	10,003	-95.288%
2026-04-30	1.8000	1.8300	1.6000	1.6700	-16.080%	260	10,003	-94.611%
2026-04-29	1.5700	2.0100	1.5700	1.9900	+23.602%	821	10,027	-95.477%
2026-04-28	1.7100	1.7500	1.5200	1.6100	-5.848%	184	9,252	-94.410%
2026-04-27	1.7300	1.8600	1.6400	1.7100	-10.938%	78	9,243	-94.737%
2026-04-24	1.7600	2.0500	1.6000	1.9200	+37.143%	745	9,204	-95.313%
2026-04-23	1.6000	1.6000	1.2600	1.4000	-20.455%	646	8,891	-93.571%
2026-04-22	2.0800	2.0800	1.6500	1.7600	+5.389%	184	8,859	-94.886%
2026-04-21	1.9500	2.0100	1.6700	1.6700	-15.228%	225	8,790	-94.611%
2026-04-20	1.4000	2.0600	1.4000	1.9700	+44.853%	1,034	8,790	-95.431%
2026-04-17	1.6400	1.7000	1.3600	1.3600	-11.111%	378	8,651	-93.382%
2026-04-16	1.6400	1.7100	1.4800	1.5300	+6.250%	290	8,820	-94.118%
2026-04-15	1.2600	1.5000	1.2200	1.4400	+30.909%	407	8,915	-93.750%
2026-04-14	1.2500	1.2700	1.0800	1.1000	-1.786%	616	8,908	-91.818%
2026-04-13	0.9500	1.1200	0.9500	1.1200	+30.233%	90	8,948	-91.964%
2026-04-10	0.9000	0.9700	0.8600	0.8600	-14.000%	267	8,908	-89.535%
2026-04-09	0.9500	1.0000	0.8800	1.0000	+2.041%	399	8,910	-91.000%
2026-04-08	1.1500	1.3000	0.9600	0.9800	-12.500%	312	8,952	-90.816%
2026-04-07	1.2900	1.4200	1.0500	1.1200	-20.000%	296	8,856	-91.964%
2026-04-06	1.3300	1.4400	1.3300	1.4000	+4.478%	70	8,705	-93.571%
2026-04-02	1.3100	1.4600	1.2700	1.3400	+0.752%	91	8,592	-93.284%
2026-04-01	1.5500	1.5500	1.2700	1.3300	-18.902%	79	8,592	-93.233%
2026-03-31	1.6500	1.7500	1.5700	1.6400	+8.609%	286	8,585	-94.512%
2026-03-30	1.3000	1.7300	1.3000	1.5100	+19.841%	208	8,751	-94.040%
2026-03-27	1.3700	1.4000	1.2300	1.2600	-6.667%	154	8,846	-92.857%
2026-03-26	1.4900	1.6200	1.3300	1.3500	-2.878%	371	8,793	-93.333%
2026-03-25	1.5000	1.7100	1.3500	1.3900	-10.323%	344	8,637	-93.525%
2026-03-24	1.9000	1.9000	1.4500	1.5500	-22.886%	811	8,505	-94.194%
2026-03-23	2.2000	2.3100	1.9400	2.0100	+0.500%	296	8,361	-95.522%
2026-03-20	2.0200	2.2500	1.8600	2.0000	-6.103%	269	8,448	-95.500%
2026-03-19	1.9100	2.2300	1.8000	2.1300	+9.231%	182	8,483	-95.775%
2026-03-18	1.8400	2.2000	1.8000	1.9500	-16.309%	2,591	8,385	-95.385%
2026-03-17	3.2500	3.6500	2.2500	2.3300	-20.478%	533	7,011	-96.137%
2026-03-16	3.4000	3.4000	2.9300	2.9300	-6.984%	16	6,938	-96.928%
2026-03-13	2.9000	3.2500	2.9000	3.1500	+5.705%	102	6,930	-97.143%
2026-03-12	3.4000	3.5000	2.9800	2.9800	-9.697%	269	6,915	-96.980%
2026-03-11	3.7000	3.7000	3.1700	3.3000	-4.348%	24	7,149	-97.273%
2026-03-10	3.5500	3.5500	3.2500	3.4500	-9.449%	768	7,147	-97.391%
2026-03-09	4.0000	4.0000	3.7000	3.8100	-7.524%	212	7,245	-97.638%
2026-03-06	4.5500	4.5500	3.7000	4.1200	-13.627%	7,022	6,714	-97.816%
2026-03-05	5.2500	6.0500	4.4000	4.7700	+104.721%	4,948	8,705	-98.113%
2026-03-04	2.5400	2.5400	2.3300	2.3300	-1.271%	7	4,047	-96.137%
2026-03-03	1.9900	2.4400	1.9900	2.3600	+11.321%	10	4,051	-96.186%
2026-03-02	2.0500	2.1200	2.0100	2.1200	+6.000%	36	4,052	-95.755%
2026-02-27	1.8500	2.0200	1.7900	2.0000	-4.762%	88	4,037	-95.500%
2026-02-26	1.3800	2.2000	1.3800	2.1000	-27.586%	103	4,020	-95.714%
2026-02-25	2.8400	2.9900	2.8000	2.9000	+6.618%	17	3,947	-96.897%
2026-02-24	2.6500	2.7500	2.6500	2.7200	+6.250%	15	3,947	-96.691%
2026-02-23	2.8000	2.8000	2.5500	2.5600	-12.925%	7	3,959	-96.484%
2026-02-20	3.1500	3.1500	2.9400	2.9400	-1.010%	6	3,953	-96.939%
2026-02-19	2.9700	2.9700	2.9700	2.9700	-4.194%	4	3,947	-96.970%
2026-02-17	3.2500	3.2500	2.9300	3.1000	-6.061%	23	3,947	-97.097%
2026-02-13	3.3000	3.3000	3.3000	3.3000	-1.493%	2	3,926	-97.273%
2026-02-12	3.9500	3.9500	3.3500	3.3500	-15.190%	25	3,926	-97.313%
2026-02-11	3.9500	3.9500	3.9500	3.9500	-6.619%	5	3,905	-97.722%
2026-02-10	4.0000	4.2300	3.9000	4.2300	+12.800%	24	3,900	-97.872%
2026-02-09	3.7500	3.7500	3.7500	3.7500	+3.022%	1	3,923	-97.600%
2026-02-06	3.5500	3.6400	3.5500	3.6400	-1.887%	11	3,923	-97.527%
2026-02-05	3.9000	3.9000	3.7100	3.7100	+2.770%	4	3,913	-97.574%
2026-02-04	3.3700	3.6100	3.3700	3.6100	+1.404%	11	3,915	-97.507%
2026-02-03	3.9200	3.9200	3.4000	3.5600	-25.833%	3,082	3,219	-97.472%
2026-02-02	4.8000	5.0200	4.8000	4.8000	-4.000%	6	1,153	-98.125%
2026-01-30	5.3200	5.3200	5.0000	5.0000	-10.714%	2	1,151	-98.200%
2026-01-29	5.3500	5.6000	5.3500	5.6000	-6.667%	11	1,150	-98.393%
2026-01-27	6.3300	6.3700	6.0000	6.0000	-9.774%	6	1,148	-98.500%
2026-01-26	7.5000	7.5000	6.6500	6.6500	-24.859%	31	1,149	-98.647%
2026-01-22	8.8500	8.8500	8.8500	8.8500	+10.625%	2	1,147	-98.983%
2026-01-21	7.3000	8.0000	7.3000	8.0000	+11.111%	34	1,147	-98.875%
2026-01-20	7.6000	7.6000	7.1000	7.2000	-9.091%	502	1,147	-98.750%
2026-01-16	8.2000	8.2000	7.9200	7.9200	-4.922%	32	637	-98.864%
2026-01-15	8.3300	8.3300	8.3300	8.3300	-8.462%	1	637	-98.920%
2026-01-13	8.9600	9.1000	8.7500	9.1000	-0.546%	5	637	-99.011%
2026-01-12	9.1500	9.2200	9.1300	9.1500	-1.719%	45	637	-99.016%
2026-01-09	9.0700	9.3500	9.0700	9.3100	-1.481%	8	641	-99.033%
2026-01-08	10.0500	10.0500	9.4500	9.4500	-14.091%	213	641	-99.048%
2026-01-05	11.0000	11.0000	11.0000	11.0000	+13.402%	5	438	-99.182%
2026-01-02	9.8500	9.8500	9.4000	9.7000	-5.734%	20	438	-99.072%
2025-12-31	10.2900	10.2900	10.2900	10.2900	-0.962%	8	436	-99.125%
2025-12-30	10.5000	10.5000	10.3700	10.3900	-0.096%	17	436	-99.134%
2025-12-29	10.4000	10.4000	10.4000	10.4000	0.000%	25	437	-99.135%
2025-12-26	10.4000	10.4000	10.4000	10.4000	+6.122%	3	437	-99.135%
2025-12-23	9.9000	9.9000	9.8000	9.8000	-2.196%	12	438	-99.082%
2025-12-22	10.2400	10.3900	9.9700	10.0200	+0.704%	12	438	-99.102%
2025-12-19	9.9500	9.9500	9.9500	9.9500	+0.201%	5	443	-99.095%
2025-12-18	9.9300	9.9300	9.9300	9.9300	-1.194%	2	441	-99.094%
2025-12-17	10.1500	10.1500	10.0500	10.0500	+7.717%	68	442	-99.104%
2025-12-15	9.8500	9.8500	9.3300	9.3300	+0.215%	3	406	-99.035%
2025-12-12	10.1400	10.1400	9.3100	9.3100	-7.086%	4	404	-99.033%
2025-12-11	10.1000	10.1000	10.0200	10.0200	-14.505%	7	404	-99.102%
2025-12-09	12.0000	12.0000	11.7200	11.7200	-0.678%	3	404	-99.232%
2025-12-08	12.0500	12.0500	11.8000	11.8000	-4.685%	6	403	-99.237%
2025-12-05	12.3800	12.3800	12.3800	12.3800	+12.036%	1	403	-99.273%
2025-12-04	11.0600	11.0600	11.0500	11.0500	-5.957%	8	402	-99.186%
2025-11-28	12.2500	12.2500	11.7500	11.7500	+4.911%	3	409	-99.234%
2025-11-26	11.2000	11.2000	11.2000	11.2000	-4.355%	2	407	-99.196%
2025-11-25	11.5000	11.7100	11.5000	11.7100	+2.360%	2	407	-99.231%
2025-11-24	11.4400	11.4400	11.4400	11.4400	-4.667%	1	407	-99.213%
2025-11-21	12.0000	12.0000	12.0000	12.0000	+4.348%	1	407	-99.250%
2025-11-20	11.6000	11.6000	11.4000	11.5000	-7.631%	4	407	-99.217%
2025-11-19	12.7700	12.8000	12.4500	12.4500	+0.403%	8	406	-99.277%
2025-11-17	12.3000	12.4000	12.3000	12.4000	-11.365%	5	404	-99.274%
2025-11-14	14.0500	14.0500	13.9900	13.9900	-5.473%	3	404	-99.357%
2025-11-10	15.0000	15.0000	14.3400	14.8000	-1.661%	6	402	-99.392%
2025-11-07	14.0000	15.0500	14.0000	15.0500	-17.894%	5	400	-99.402%
2025-11-04	18.3300	18.3300	18.3300	18.3300	-11.449%	2	395	-99.509%
2025-10-31	20.7000	20.7000	20.7000	20.7000	+10.106%	1	396	-99.565%
2025-10-30	18.8000	18.8000	18.8000	18.8000	-8.738%	1	397	-99.521%
2025-10-29	21.7000	21.7000	20.6000	20.6000	-10.435%	2	397	-99.563%
2025-10-28	23.0000	23.0000	23.0000	23.0000	+6.977%	1	396	-99.609%
2025-10-27	23.5000	23.5000	21.5000	21.5000	-9.664%	2	397	-99.581%
2025-10-21	24.3500	24.3500	23.8000	23.8000	+16.098%	2	397	-99.622%
2025-10-16	20.5000	20.5000	20.5000	20.5000	-2.613%	21	399	-99.561%
2025-10-15	21.0500	21.0500	21.0500	21.0500	-3.661%	1	379	-99.572%
2025-10-13	22.5000	22.5000	21.8500	21.8500	-11.107%	4	379	-99.588%
2025-10-10	24.5800	24.5800	24.5800	24.5800	+2.588%	1	381	-99.634%
2025-10-08	23.9400	24.4300	23.9400	23.9600	+3.948%	107	382	-99.624%
2025-10-06	23.0500	23.0500	23.0500	23.0500	+5.734%	1	390	-99.610%
2025-10-03	21.4000	21.8000	21.4000	21.8000	+1.964%	7	390	-99.587%
2025-10-02	20.7500	21.3800	20.1000	21.3800	+8.804%	4	389	-99.579%
2025-10-01	19.6500	19.6500	19.6500	19.6500	-0.506%	1	389	-99.542%
2025-09-30	19.7500	19.7500	19.7500	19.7500	-2.709%	1	389	-99.544%
2025-09-29	19.7000	20.3000	19.7000	20.3000	+13.725%	6	389	-99.557%
2025-09-26	17.8500	17.8500	17.8500	17.8500	-0.224%	3	393	-99.496%
2025-09-23	18.7900	18.7900	17.8900	17.8900	+8.097%	3	393	-99.497%
2025-09-22	16.1300	16.5500	16.1300	16.5500	+3.892%	2	393	-99.456%
2025-09-19	15.6500	16.4700	15.6500	15.9300	-2.569%	3	393	-99.435%
2025-09-18	16.2700	16.3500	16.2700	16.3500	-5.491%	48	392	-99.450%
2025-09-17	17.0500	17.3000	17.0500	17.3000	+0.290%	4	378	-99.480%
2025-09-16	15.5500	17.2500	15.5500	17.2500	+1.054%	11	377	-99.478%
2025-09-15	17.3900	17.8000	16.6500	17.0700	-0.175%	24	366	-99.473%
2025-09-12	17.1000	17.1000	17.1000	17.1000	-1.724%	10	369	-99.474%
2025-09-11	17.3500	17.4000	16.9000	17.4000	+2.353%	15	365	-99.483%
2025-09-10	20.2500	20.2500	17.0000	17.0000	-19.811%	17	354	-99.471%
2025-09-08	21.1800	21.2000	20.9500	21.2000	-2.708%	4	353	-99.575%
2025-09-04	21.7500	21.7900	21.7500	21.7900	-3.584%	3	354	-99.587%
2025-08-27	22.6000	22.6000	22.6000	22.6000	+2.032%	1	351	-99.602%
2025-08-26	22.1500	22.1500	22.1500	22.1500	-3.988%	5	351	-99.594%
2025-08-25	23.0700	23.0700	23.0700	23.0700	+0.348%	1	351	-99.610%
2025-08-22	23.0500	23.0500	22.9900	22.9900	+2.864%	4	351	-99.609%
2025-08-20	22.3500	22.3500	22.3500	22.3500	-8.589%	2	350	-99.597%
2025-08-18	24.4500	24.4500	24.4500	24.4500	+9.445%	1	350	-99.632%
2025-08-15	22.2500	22.6000	22.2500	22.3400	+6.381%	4	350	-99.597%
2025-08-14	21.0000	21.0000	21.0000	21.0000	-13.580%	3	348	-99.571%
2025-08-13	22.8000	24.3000	22.8000	24.3000	+1.674%	7	345	-99.630%
2025-08-12	23.0000	23.9000	23.0000	23.9000	+3.913%	4	345	-99.623%
2025-08-11	25.4600	26.0000	22.9900	23.0000	-6.122%	365	345	-99.609%
2025-08-08	24.6000	25.3500	23.7300	24.5000	-56.367%	26	17	-99.633%
2025-08-05	56.1500	56.1500	56.1500	56.1500	-2.686%	1	3	-99.840%
2025-08-04	57.5500	57.7000	57.5500	57.7000	+17.851%	2	3	-99.844%
2025-07-18	48.9600	48.9600	48.9600	48.9600	-1.290%	2	3	-99.816%
2025-07-16	49.6000	49.6000	49.6000	49.6000	0.000%	1	1	-99.819%