Dark

TTD20260918C37.5
TTD Sep 18 2026 37.50 Call (TTD260918C00037500)
option OPRA

EOD

Aug 5, 2026

0.0900+28.571%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0900	0.0900	0.0900	0.0900	+28.571%	2	3,281	0.000%
2026-07-29	0.0700	0.0700	0.0700	0.0700	0.000%	1	3,283	+28.571%
2026-07-28	0.0700	0.0700	0.0700	0.0700	+40.000%	3	3,282	+28.571%
2026-07-27	0.0700	0.0700	0.0500	0.0500	-28.571%	14	3,285	+80.000%
2026-07-24	0.1000	0.1000	0.0700	0.0700	+16.667%	71	3,276	+28.571%
2026-07-23	0.0600	0.0600	0.0600	0.0600	-14.286%	1	3,276	+50.000%
2026-07-22	0.0700	0.0700	0.0700	0.0700	-22.222%	2	3,275	+28.571%
2026-07-20	0.1000	0.1000	0.0900	0.0900	-10.000%	7	3,277	0.000%
2026-07-17	0.1000	0.1000	0.1000	0.1000	-23.077%	1	3,270	-10.000%
2026-07-16	0.1500	0.1500	0.1300	0.1300	-35.000%	3	3,269	-30.769%
2026-07-13	0.2200	0.2300	0.2000	0.2000	+11.111%	9	3,266	-55.000%
2026-07-07	0.1800	0.1800	0.1800	0.1800	+20.000%	1	3,263	-50.000%
2026-07-06	0.1500	0.1500	0.1500	0.1500	-16.667%	20	3,264	-40.000%
2026-07-01	0.2000	0.2100	0.1800	0.1800	-10.000%	152	3,244	-50.000%
2026-06-29	0.2000	0.2000	0.2000	0.2000	+53.846%	1	3,152	-55.000%
2026-06-25	0.1500	0.1500	0.1300	0.1300	-13.333%	8	3,152	-30.769%
2026-06-24	0.1500	0.1500	0.1500	0.1500	0.000%	8	3,157	-40.000%
2026-06-23	0.3800	0.3800	0.1500	0.1500	-16.667%	16	3,154	-40.000%
2026-06-22	0.2000	0.2000	0.1600	0.1800	-18.182%	10	3,154	-50.000%
2026-06-18	0.2000	0.2200	0.1900	0.2200	-21.429%	13	3,155	-59.091%
2026-06-17	0.1500	0.2800	0.1500	0.2800	-6.667%	5	3,155	-67.857%
2026-06-16	0.2800	0.3000	0.2700	0.3000	+3.448%	13	3,155	-70.000%
2026-06-15	0.3700	0.3700	0.2900	0.2900	-14.706%	2	3,145	-68.966%
2026-06-12	0.3400	0.3400	0.3400	0.3400	-8.108%	1	3,145	-73.529%
2026-06-11	0.3100	0.3700	0.2800	0.3700	-9.756%	4	3,145	-75.676%
2026-06-10	0.4200	0.4300	0.3300	0.4100	-6.818%	10	3,146	-78.049%
2026-06-09	0.4600	0.4600	0.3900	0.4400	-33.333%	49	3,151	-79.545%
2026-06-05	0.6600	0.6600	0.6600	0.6600	-8.333%	2	3,198	-86.364%
2026-06-04	0.7000	0.8000	0.7000	0.7200	+41.176%	39	3,200	-87.500%
2026-06-03	0.5000	0.5500	0.5000	0.5100	-16.393%	36	3,230	-82.353%
2026-06-02	0.7200	0.7200	0.6100	0.6100	-41.346%	31	3,201	-85.246%
2026-06-01	0.7500	1.0400	0.7100	1.0400	+79.310%	85	3,207	-91.346%
2026-05-29	0.6300	0.6300	0.5800	0.5800	+20.833%	3	3,178	-84.483%
2026-05-28	0.4800	0.4900	0.4700	0.4800	-21.311%	24	3,179	-81.250%
2026-05-27	0.7000	0.7400	0.6100	0.6100	-3.175%	25	3,187	-85.246%
2026-05-26	0.5200	0.6300	0.5200	0.6300	0.000%	4	3,190	-85.714%
2026-05-22	0.5200	0.6300	0.5200	0.6300	+26.000%	568	3,189	-85.714%
2026-05-21	0.4700	0.5000	0.4700	0.5000	-1.961%	9	3,194	-82.000%
2026-05-20	0.4500	0.5100	0.4500	0.5100	-15.000%	14	3,194	-82.353%
2026-05-19	0.6900	0.6900	0.6000	0.6000	-4.762%	5	3,184	-85.000%
2026-05-18	0.5600	0.6800	0.5300	0.6300	+26.000%	84	3,184	-85.714%
2026-05-15	0.4900	0.5000	0.4500	0.5000	+25.000%	18	3,184	-82.000%
2026-05-14	0.4400	0.4600	0.4000	0.4000	-13.043%	10	3,195	-77.500%
2026-05-13	0.4000	0.4600	0.4000	0.4600	-11.538%	32	3,195	-80.435%
2026-05-12	0.6000	0.6100	0.5200	0.5200	-11.864%	36	3,195	-82.692%
2026-05-11	0.5800	0.6000	0.5700	0.5900	-18.056%	20	3,195	-84.746%
2026-05-08	0.5700	0.7600	0.5700	0.7200	-45.455%	54	3,220	-87.500%
2026-05-07	1.3300	1.4800	1.3000	1.3200	-1.493%	67	3,251	-93.182%
2026-05-06	1.4500	1.4500	1.3400	1.3400	-4.286%	11	3,222	-93.284%
2026-05-05	1.3600	1.4000	1.2900	1.4000	-2.098%	89	3,213	-93.571%
2026-05-04	1.3900	1.4300	1.3900	1.4300	-11.728%	14	3,178	-93.706%
2026-05-01	1.4500	1.6300	1.4100	1.6200	0.000%	43	3,192	-94.444%
2026-04-29	1.4500	1.6200	1.4500	1.6200	+32.787%	72	3,192	-94.444%
2026-04-28	1.2200	1.2200	1.2200	1.2200	-20.261%	5	3,236	-92.623%
2026-04-27	1.4000	1.5300	1.3500	1.5300	+2.000%	280	3,236	-94.118%
2026-04-24	1.2000	1.5000	1.2000	1.5000	+25.000%	343	3,249	-94.000%
2026-04-23	1.2300	1.2300	1.1800	1.2000	-16.667%	5	3,208	-92.500%
2026-04-22	1.3900	1.4400	1.3900	1.4400	-11.111%	13	3,206	-93.750%
2026-04-20	0.9700	1.7100	0.9700	1.6200	+20.000%	560	3,200	-94.444%
2026-04-17	1.3500	1.3500	1.3500	1.3500	+9.756%	5	3,144	-93.333%
2026-04-16	1.2500	1.3400	1.2300	1.2300	+6.957%	75	3,139	-92.683%
2026-04-15	0.9000	1.1600	0.9000	1.1500	+33.721%	18	3,124	-92.174%
2026-04-14	0.8400	0.9200	0.8400	0.8600	-4.444%	72	3,124	-89.535%
2026-04-13	0.8600	0.9000	0.8600	0.9000	+32.353%	2	3,065	-90.000%
2026-04-10	0.7400	0.7400	0.6800	0.6800	-15.000%	4	3,066	-86.765%
2026-04-09	0.7400	0.8000	0.6900	0.8000	-1.235%	96	3,063	-88.750%
2026-04-08	0.8800	0.8900	0.7300	0.8100	-15.625%	96	3,063	-88.889%
2026-04-07	1.0400	1.0400	0.9600	0.9600	-11.927%	2	2,979	-90.625%
2026-04-02	1.0900	1.1100	1.0900	1.0900	+1.869%	5	2,975	-91.743%
2026-04-01	1.2800	1.2800	1.0100	1.0700	-17.692%	23	2,975	-91.589%
2026-03-31	1.2200	1.3800	1.2200	1.3000	+9.244%	24	2,980	-93.077%
2026-03-30	1.0000	1.2700	1.0000	1.1900	+17.822%	48	2,981	-92.437%
2026-03-27	1.0600	1.0600	1.0100	1.0100	-15.833%	45	2,953	-91.089%
2026-03-26	1.2000	1.2000	1.2000	1.2000	-1.639%	14	2,927	-92.500%
2026-03-25	1.2000	1.2200	1.2000	1.2200	-27.811%	4	2,913	-92.623%
2026-03-23	1.6900	1.6900	1.6900	1.6900	+5.625%	1	2,913	-94.675%
2026-03-20	1.6500	1.8000	1.6000	1.6000	0.000%	26	2,913	-94.375%
2026-03-19	1.5100	1.6000	1.5100	1.6000	+5.960%	8	2,889	-94.375%
2026-03-18	1.7400	1.7400	1.4200	1.5100	-19.681%	24	2,890	-94.040%
2026-03-17	2.9600	2.9600	1.8800	1.8800	-29.323%	3	2,890	-95.213%
2026-03-16	2.7000	2.7000	2.6300	2.6600	+2.308%	6	2,890	-96.617%
2026-03-13	2.6000	2.6000	2.6000	2.6000	-2.256%	7	2,891	-96.538%
2026-03-12	2.8600	2.8600	2.6300	2.6600	-1.481%	5	2,891	-96.617%
2026-03-11	2.6800	2.7000	2.6800	2.7000	-6.250%	27	2,890	-96.667%
2026-03-10	2.8100	2.9200	2.7500	2.8800	-11.111%	2,954	2,864	-96.875%
2026-03-09	3.2400	3.2400	3.2400	3.2400	-10.000%	1	587	-97.222%
2026-03-06	3.5300	3.6000	3.1100	3.6000	-8.861%	15	587	-97.500%
2026-03-05	4.6000	5.0500	3.8000	3.9500	+108.995%	199	574	-97.722%
2026-03-04	2.0000	2.0500	1.8900	1.8900	-2.577%	81	509	-95.238%
2026-03-03	1.6900	1.9500	1.6900	1.9400	+14.118%	5	579	-95.361%
2026-03-02	1.6900	1.7000	1.6500	1.7000	+6.250%	82	581	-94.706%
2026-02-27	1.5800	1.6500	1.4500	1.6000	-3.614%	43	517	-94.375%
2026-02-26	1.3300	1.6600	1.3100	1.6600	-34.127%	35	532	-94.578%
2026-02-25	2.5000	2.5200	2.5000	2.5200	+10.044%	64	455	-96.429%
2026-02-24	2.2600	2.3100	2.2600	2.2900	+5.530%	15	455	-96.070%
2026-02-23	2.2000	2.2000	2.1700	2.1700	-13.200%	14	467	-95.853%
2026-02-20	2.6900	2.7000	2.5000	2.5000	-1.575%	11	458	-96.400%
2026-02-19	2.5700	2.5700	2.5400	2.5400	-10.247%	6	450	-96.457%
2026-02-13	2.7600	2.8300	2.6700	2.8300	0.000%	14	435	-96.820%
2026-02-12	2.8300	2.8300	2.8300	2.8300	-19.602%	7	435	-96.820%
2026-02-11	3.5200	3.5200	3.5200	3.5200	+12.102%	3	435	-97.443%
2026-02-09	3.1400	3.1400	3.1400	3.1400	+4.667%	1	435	-97.134%
2026-02-04	3.0000	3.0000	3.0000	3.0000	-9.910%	9	435	-97.000%
2026-02-03	3.2000	3.4000	3.2000	3.3300	-27.922%	93	435	-97.297%
2026-01-30	4.6200	4.6200	4.6200	4.6200	+0.435%	3	432	-98.052%
2026-01-29	4.8000	4.8000	4.6000	4.6000	-6.314%	26	432	-98.043%
2026-01-28	4.9100	4.9100	4.9100	4.9100	-13.860%	1	406	-98.167%
2026-01-27	5.7000	5.7000	5.7000	5.7000	-2.564%	1	405	-98.421%
2026-01-26	6.4500	6.4500	5.7300	5.8500	-22.207%	22	404	-98.462%
2026-01-23	7.3800	7.5200	7.3800	7.5200	+0.267%	3	395	-98.803%
2026-01-22	7.5500	7.5500	7.5000	7.5000	+12.782%	41	395	-98.800%
2026-01-21	6.8500	6.8500	6.6500	6.6500	+7.780%	11	354	-98.647%
2026-01-20	6.5500	6.5500	6.1700	6.1700	-11.857%	4	360	-98.541%
2026-01-16	7.0700	7.2000	6.7000	7.0000	-6.667%	7	362	-98.714%
2026-01-15	7.7000	7.7000	7.5000	7.5000	-2.597%	6	362	-98.800%
2026-01-14	8.0100	8.0100	7.7000	7.7000	+1.717%	6	361	-98.831%
2026-01-13	7.8500	7.8500	7.5700	7.5700	-3.567%	10	356	-98.811%
2026-01-12	7.9000	7.9000	7.8500	7.8500	-2.484%	2	356	-98.854%
2026-01-09	8.2700	8.2700	8.0500	8.0500	-1.829%	3	355	-98.882%
2026-01-08	9.0000	9.0000	8.2000	8.2000	-12.299%	16	354	-98.902%
2026-01-07	9.2700	9.3500	9.2700	9.3500	-4.883%	2	354	-99.037%
2026-01-06	9.8300	9.8300	9.8300	9.8300	-1.700%	1	353	-99.084%
2026-01-05	10.5500	10.5500	9.6500	10.0000	+17.647%	5	353	-99.100%
2026-01-02	8.1000	8.5000	8.1000	8.5000	-5.028%	12	353	-98.941%
2025-12-31	9.0000	9.0000	8.9000	8.9500	-1.105%	114	269	-98.994%
2025-12-30	9.0500	9.0500	9.0500	9.0500	+4.023%	2	269	-99.006%
2025-12-24	8.7000	8.7000	8.7000	8.7000	+1.281%	1	268	-98.966%
2025-12-23	8.9000	8.9000	8.5900	8.5900	-2.828%	34	268	-98.952%
2025-12-22	8.8900	8.8900	8.8300	8.8400	-0.450%	5	235	-98.982%
2025-12-19	8.8800	8.8800	8.8800	8.8800	-1.333%	2	233	-98.986%
2025-12-18	9.0000	9.0000	9.0000	9.0000	-3.226%	2	235	-99.000%
2025-12-17	9.1100	9.7000	9.0000	9.3000	+12.048%	19	235	-99.032%
2025-12-15	8.1900	8.3100	8.1900	8.3000	-5.143%	123	221	-98.916%
2025-12-12	9.3000	9.5000	8.7500	8.7500	-2.778%	6	113	-98.971%
2025-12-11	9.5500	9.5500	8.9500	9.0000	-14.449%	12	110	-99.000%
2025-12-09	10.3000	10.5900	10.3000	10.5200	+0.190%	3	105	-99.144%
2025-12-08	10.5000	10.5000	10.5000	10.5000	-11.017%	2	105	-99.143%
2025-12-05	11.8000	11.8000	11.8000	11.8000	+15.122%	2	105	-99.237%
2025-12-04	10.2000	10.2500	10.2000	10.2500	+0.985%	9	105	-99.122%
2025-12-01	10.1500	10.1500	10.1500	10.1500	-6.881%	3	100	-99.113%
2025-11-28	10.9500	10.9500	10.9000	10.9000	+4.808%	3	100	-99.174%
2025-11-21	10.4000	10.4000	10.4000	10.4000	-0.952%	2	97	-99.135%
2025-11-20	10.4600	10.5000	10.4500	10.5000	-15.663%	3	95	-99.143%
2025-11-17	12.4500	12.4500	12.4500	12.4500	-7.090%	1	96	-99.277%
2025-11-14	13.4000	13.4000	13.4000	13.4000	-5.634%	2	95	-99.328%
2025-11-11	14.0200	14.2000	14.0200	14.2000	+2.899%	3	95	-99.366%
2025-11-07	13.2800	13.8000	13.2800	13.8000	-21.143%	2	98	-99.348%
2025-11-04	17.5000	17.5000	17.5000	17.5000	-5.405%	10	97	-99.486%
2025-10-30	19.1300	19.1300	18.5000	18.5000	-5.612%	6	107	-99.514%
2025-10-29	19.6000	19.6000	19.6000	19.6000	-4.390%	1	106	-99.541%
2025-10-28	20.8500	20.8500	20.5000	20.5000	-8.072%	60	107	-99.561%
2025-10-24	22.7500	22.8200	22.1500	22.3000	-0.224%	28	138	-99.596%
2025-10-21	22.3500	22.3500	22.3500	22.3500	+17.200%	1	144	-99.597%
2025-10-17	19.2500	19.2500	19.0700	19.0700	-3.443%	26	145	-99.528%
2025-10-16	19.7500	19.7500	19.7500	19.7500	+0.714%	2	122	-99.544%
2025-10-15	20.0000	20.0000	19.6100	19.6100	-12.299%	2	120	-99.541%
2025-10-10	22.3600	22.3600	22.3600	22.3600	+3.759%	1	118	-99.597%
2025-10-09	21.5500	21.5500	21.5500	21.5500	-5.024%	1	119	-99.582%
2025-10-08	22.3000	22.6900	22.3000	22.6900	-0.044%	6	120	-99.603%
2025-10-07	22.7000	22.7000	22.7000	22.7000	+5.093%	2	124	-99.604%
2025-10-06	21.0000	21.6000	20.8400	21.6000	+6.143%	5	124	-99.583%
2025-10-03	20.0000	20.3500	20.0000	20.3500	+9.822%	8	125	-99.558%
2025-10-01	18.6500	18.6500	18.5300	18.5300	-1.958%	4	117	-99.514%
2025-09-29	19.1000	19.1000	18.9000	18.9000	+15.951%	5	113	-99.524%
2025-09-26	16.3000	16.3000	16.3000	16.3000	-3.149%	5	108	-99.448%
2025-09-25	16.6500	16.8300	16.6400	16.8300	+4.211%	3	103	-99.465%
2025-09-22	15.6200	16.1500	15.6200	16.1500	+10.239%	11	104	-99.443%
2025-09-19	14.4000	14.6500	14.1000	14.6500	-0.678%	7	95	-99.386%
2025-09-18	15.1500	15.1500	14.7500	14.7500	-3.909%	4	90	-99.390%
2025-09-17	15.0000	15.3500	15.0000	15.3500	-0.325%	26	86	-99.414%
2025-09-16	14.9000	16.1500	14.9000	15.4000	-3.750%	5	60	-99.416%
2025-09-15	16.0000	16.0000	16.0000	16.0000	+2.564%	5	57	-99.438%
2025-09-11	15.8500	15.9000	15.5100	15.6000	-22.657%	13	57	-99.423%
2025-09-08	20.3900	20.3900	20.1700	20.1700	-0.640%	3	48	-99.554%
2025-09-05	19.3900	20.3000	19.3900	20.3000	+0.545%	3	45	-99.557%
2025-09-04	20.1900	20.1900	20.1900	20.1900	-6.311%	2	46	-99.554%
2025-09-02	21.2100	21.5500	21.2100	21.5500	-5.895%	3	44	-99.582%
2025-08-28	22.9000	22.9000	22.9000	22.9000	+9.832%	1	42	-99.607%
2025-08-21	20.9000	20.9000	20.8500	20.8500	+0.482%	2	41	-99.568%
2025-08-19	20.7500	20.7500	20.7500	20.7500	-9.783%	5	39	-99.566%
2025-08-18	21.6000	23.2500	21.6000	23.0000	+7.728%	11	34	-99.609%
2025-08-15	21.3500	21.3500	21.3500	21.3500	+9.487%	1	30	-99.578%
2025-08-14	21.4800	21.4800	19.5000	19.5000	-11.645%	20	29	-99.538%
2025-08-13	22.0700	22.0700	22.0700	22.0700	+0.318%	1	10	-99.592%
2025-08-12	22.0000	22.0000	22.0000	22.0000	-8.142%	5	9	-99.591%
2025-08-11	23.9500	23.9500	23.9500	23.9500	+5.136%	2	7	-99.624%
2025-08-08	23.2300	23.2300	22.7800	22.7800	-53.166%	2	5	-99.605%
2025-08-01	48.6400	48.6400	48.6400	48.6400	+11.816%	3	4	-99.815%
2025-07-10	43.5000	43.5000	43.5000	43.5000	+4.693%	1	4	-99.793%
2025-07-09	41.5500	41.5500	41.5500	41.5500	+20.400%	1	4	-99.783%
2025-06-26	34.5100	34.5100	34.5000	34.5100	0.000%	3	3	-99.739%