Dark

TTD20260918C42.5
TTD Sep 18 2026 42.50 Call (TTD260918C00042500)
option OPRA

EOD

Aug 4, 2026

0.0500+25.000%(+0.0100)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0600	0.0600	0.0500	0.0500	+25.000%	20	2,605	0.000%
2026-08-03	0.0500	0.0500	0.0400	0.0400	0.000%	7	2,587	+25.000%
2026-07-31	0.0400	0.0400	0.0400	0.0400	0.000%	35	2,581	+25.000%
2026-07-30	0.0400	0.0400	0.0400	0.0400	-33.333%	2	2,546	+25.000%
2026-07-29	0.0600	0.0600	0.0600	0.0600	0.000%	10	2,546	-16.667%
2026-07-27	0.0600	0.0600	0.0600	0.0600	+50.000%	1	2,536	-16.667%
2026-07-24	0.0500	0.0500	0.0300	0.0400	-20.000%	18	2,535	+25.000%
2026-07-23	0.0900	0.0900	0.0500	0.0500	-16.667%	5	2,535	0.000%
2026-07-22	0.0900	0.0900	0.0600	0.0600	-14.286%	2	2,536	-16.667%
2026-07-21	0.1000	0.1000	0.0700	0.0700	+16.667%	199	2,536	-28.571%
2026-07-20	0.0500	0.0600	0.0500	0.0600	+20.000%	3	2,337	-16.667%
2026-07-17	0.0500	0.0500	0.0500	0.0500	-37.500%	9	2,337	0.000%
2026-07-15	0.0800	0.0800	0.0800	0.0800	-20.000%	4	2,337	-37.500%
2026-07-14	0.1000	0.1100	0.1000	0.1000	-33.333%	46	2,337	-50.000%
2026-07-13	0.1300	0.1500	0.1300	0.1500	+25.000%	4	2,292	-66.667%
2026-07-06	0.1200	0.1300	0.1200	0.1200	-7.692%	41	2,291	-58.333%
2026-07-02	0.1300	0.1300	0.1300	0.1300	-7.143%	1	2,265	-61.538%
2026-07-01	0.1200	0.1400	0.1100	0.1400	+40.000%	12	2,265	-64.286%
2026-06-30	0.1000	0.1000	0.1000	0.1000	-9.091%	30	2,264	-50.000%
2026-06-29	0.1100	0.1100	0.1100	0.1100	-31.250%	12	2,263	-54.545%
2026-06-26	0.1600	0.1600	0.1600	0.1600	+60.000%	1	2,265	-68.750%
2026-06-24	0.1200	0.1200	0.1000	0.1000	-16.667%	35	2,265	-50.000%
2026-06-23	0.1200	0.1200	0.1200	0.1200	-20.000%	2	2,231	-58.333%
2026-06-22	0.1500	0.1500	0.1500	0.1500	-11.765%	5	2,231	-66.667%
2026-06-18	0.1400	0.1700	0.1400	0.1700	0.000%	21	2,244	-70.588%
2026-06-17	0.1900	0.1900	0.1500	0.1700	0.000%	12	2,244	-70.588%
2026-06-16	0.1700	0.1700	0.1700	0.1700	-15.000%	3	2,244	-70.588%
2026-06-15	0.2000	0.2000	0.2000	0.2000	+5.263%	9	2,240	-75.000%
2026-06-11	0.2100	0.2300	0.1900	0.1900	-17.391%	1,279	2,240	-73.684%
2026-06-10	0.2300	0.2300	0.2300	0.2300	-34.286%	50	1,032	-78.261%
2026-06-09	0.3500	0.3500	0.3500	0.3500	0.000%	12	982	-85.714%
2026-06-08	0.3500	0.3500	0.3500	0.3500	-5.405%	3	982	-85.714%
2026-06-05	0.4000	0.4000	0.3700	0.3700	-26.000%	34	982	-86.486%
2026-06-04	0.5200	0.5800	0.5000	0.5000	+42.857%	133	971	-90.000%
2026-06-03	0.3700	0.3700	0.3300	0.3500	-14.634%	154	966	-85.714%
2026-06-02	0.5400	0.5400	0.4100	0.4100	-34.921%	317	1,051	-87.805%
2026-06-01	0.5000	0.7100	0.4700	0.6300	+53.659%	587	1,044	-92.063%
2026-05-29	0.3200	0.4100	0.3200	0.4100	+36.667%	4	885	-87.805%
2026-05-28	0.3000	0.3200	0.3000	0.3000	-25.000%	102	885	-83.333%
2026-05-27	0.4000	0.4000	0.4000	0.4000	-4.762%	5	785	-87.500%
2026-05-26	0.3400	0.4200	0.3400	0.4200	+10.526%	5	780	-88.095%
2026-05-22	0.3800	0.3800	0.3800	0.3800	+11.765%	130	781	-86.842%
2026-05-21	0.3300	0.3400	0.3300	0.3400	+13.333%	20	911	-85.294%
2026-05-20	0.2800	0.3000	0.2800	0.3000	-18.919%	125	911	-83.333%
2026-05-19	0.4500	0.5000	0.3700	0.3700	-5.128%	122	776	-86.486%
2026-05-18	0.3500	0.4200	0.3400	0.3900	+8.333%	62	776	-87.179%
2026-05-15	0.3500	0.3600	0.3200	0.3600	+16.129%	12	776	-86.111%
2026-05-14	0.3000	0.3100	0.2800	0.3100	+6.897%	155	825	-83.871%
2026-05-13	0.2900	0.2900	0.2900	0.2900	-23.684%	1	836	-82.759%
2026-05-11	0.4000	0.4000	0.3400	0.3800	-20.833%	54	836	-86.842%
2026-05-08	0.4000	0.5700	0.4000	0.4800	-52.000%	31	801	-89.583%
2026-05-07	0.8600	1.0000	0.8600	1.0000	+23.457%	82	780	-95.000%
2026-05-06	0.8300	0.8300	0.8100	0.8100	-12.903%	10	862	-93.827%
2026-05-05	0.8500	0.9300	0.7900	0.9300	+2.198%	92	850	-94.624%
2026-05-04	1.0500	1.0600	0.9100	0.9100	-10.784%	190	875	-94.505%
2026-05-01	1.0100	1.0500	1.0100	1.0200	+17.241%	18	799	-95.098%
2026-04-30	0.8800	0.8800	0.8700	0.8700	-17.925%	9	799	-94.253%
2026-04-29	0.9300	1.0600	0.9300	1.0600	+8.163%	5	798	-95.283%
2026-04-27	0.9800	0.9800	0.9800	0.9800	-10.092%	74	794	-94.898%
2026-04-24	1.0000	1.0900	1.0000	1.0900	+45.333%	8	760	-95.413%
2026-04-23	0.6900	0.8300	0.6900	0.7500	-19.355%	10	757	-93.333%
2026-04-22	0.9700	0.9700	0.9300	0.9300	-9.709%	8	752	-94.624%
2026-04-21	1.0500	1.0500	1.0200	1.0300	-6.364%	61	748	-95.146%
2026-04-20	0.8400	1.1200	0.8400	1.1000	+25.000%	19	748	-95.455%
2026-04-17	0.8300	0.8800	0.8300	0.8800	+11.392%	9	744	-94.318%
2026-04-16	0.8500	0.8500	0.7900	0.7900	+8.219%	13	736	-93.671%
2026-04-15	0.5700	0.7400	0.5700	0.7300	+5.797%	10	730	-93.151%
2026-04-07	0.6900	0.6900	0.6900	0.6900	-2.817%	10	732	-92.754%
2026-04-06	0.7100	0.7100	0.7100	0.7100	+1.429%	1	732	-92.958%
2026-04-02	0.6600	0.7300	0.6600	0.7000	-21.348%	33	712	-92.857%
2026-03-31	0.8900	0.8900	0.8900	0.8900	+15.584%	1	712	-94.382%
2026-03-30	0.6400	0.8400	0.6400	0.7700	0.000%	25	712	-93.506%
2026-03-26	0.7700	0.7700	0.7700	0.7700	+1.316%	2	692	-93.506%
2026-03-25	0.9100	0.9100	0.7500	0.7600	-3.797%	20	694	-93.421%
2026-03-24	0.9800	1.7500	0.7900	0.7900	-34.167%	14	697	-93.671%
2026-03-23	1.2000	1.2000	1.2000	1.2000	+3.448%	10	693	-95.833%
2026-03-20	1.1100	1.1600	1.0700	1.1600	+8.411%	18	690	-95.690%
2026-03-19	1.1500	1.1500	1.0700	1.0700	+0.943%	10	689	-95.327%
2026-03-18	1.0600	1.0600	1.0600	1.0600	-43.617%	6	689	-95.283%
2026-03-17	1.9000	1.9000	1.8800	1.8800	+1.075%	7	690	-97.340%
2026-03-11	1.8600	1.8800	1.8600	1.8600	-2.105%	95	690	-97.312%
2026-03-10	2.0400	2.0400	1.9000	1.9000	-15.556%	8	609	-97.368%
2026-03-09	2.3000	2.3200	2.2500	2.2500	-3.846%	4	605	-97.778%
2026-03-06	2.3400	2.3400	2.3400	2.3400	-22.517%	1	602	-97.863%
2026-03-05	2.3600	3.5900	2.3600	3.0200	+134.109%	50	601	-98.344%
2026-03-04	1.2100	1.3500	1.1500	1.2900	+13.158%	361	589	-96.124%
2026-03-02	1.0200	1.1400	1.0200	1.1400	+2.703%	5	294	-95.614%
2026-02-27	0.9700	1.1100	0.9700	1.1100	-7.500%	7	289	-95.495%
2026-02-26	1.0300	1.2000	1.0300	1.2000	-29.412%	14	288	-95.833%
2026-02-25	1.6700	1.7000	1.6500	1.7000	+3.659%	11	289	-97.059%
2026-02-24	1.7000	1.7000	1.6400	1.6400	+6.494%	4	289	-96.951%
2026-02-23	1.5500	1.5500	1.4800	1.5400	-16.757%	44	287	-96.753%
2026-02-19	1.8500	1.8500	1.8500	1.8500	-5.128%	10	284	-97.297%
2026-02-18	1.9000	1.9500	1.9000	1.9500	+2.632%	3	274	-97.436%
2026-02-17	2.2400	2.2400	1.9000	1.9000	-20.833%	7	275	-97.368%
2026-02-11	2.4000	2.4000	2.4000	2.4000	-7.692%	1	273	-97.917%
2026-02-10	2.6000	2.6000	2.6000	2.6000	+4.000%	1	272	-98.077%
2026-02-09	2.5000	2.5000	2.5000	2.5000	+3.734%	1	271	-98.000%
2026-02-05	2.4100	2.4100	2.4100	2.4100	+2.991%	1	271	-97.925%
2026-02-04	2.1600	2.4000	2.1600	2.3400	+3.084%	3	271	-97.863%
2026-02-03	2.4200	2.4200	2.2000	2.2700	-33.235%	91	272	-97.797%
2026-01-30	3.4600	3.4700	3.4000	3.4000	+1.190%	6	260	-98.529%
2026-01-29	3.3600	3.3600	3.3600	3.3600	-14.937%	2	260	-98.512%
2026-01-28	3.9500	3.9500	3.9500	3.9500	+2.865%	1	262	-98.734%
2026-01-27	3.9000	3.9000	3.7500	3.8400	-15.604%	7	262	-98.698%
2026-01-26	4.4500	4.5500	4.4500	4.5500	-21.552%	17	257	-98.901%
2026-01-23	5.6000	5.8000	5.6000	5.8000	+15.079%	4	255	-99.138%
2026-01-21	5.1000	5.1000	5.0400	5.0400	+7.692%	6	256	-99.008%
2026-01-20	5.0000	5.1300	4.6800	4.6800	-11.364%	40	252	-98.932%
2026-01-16	5.7000	5.7000	5.2800	5.2800	-13.158%	22	257	-99.053%
2026-01-13	6.0000	6.0800	5.9900	6.0800	-4.252%	20	257	-99.178%
2026-01-09	6.5100	6.5100	6.2000	6.3500	-2.458%	14	257	-99.213%
2026-01-08	6.6000	6.6000	6.5100	6.5100	-17.176%	17	247	-99.232%
2026-01-05	7.8600	7.8600	7.8600	7.8600	+10.860%	3	244	-99.364%
2025-12-31	7.0900	7.0900	7.0900	7.0900	-0.141%	7	244	-99.295%
2025-12-30	7.2500	7.2500	7.1000	7.1000	-2.069%	18	244	-99.296%
2025-12-26	7.2500	7.2500	7.2500	7.2500	+1.826%	1	226	-99.310%
2025-12-24	7.1200	7.1200	7.1200	7.1200	+9.538%	10	236	-99.298%
2025-12-16	6.5000	6.5000	6.5000	6.5000	-10.345%	1	236	-99.231%
2025-12-12	7.0500	7.2500	7.0500	7.2500	-13.690%	2	236	-99.310%
2025-12-04	8.4000	8.4000	8.4000	8.4000	-6.667%	1	237	-99.405%
2025-12-01	9.0000	9.0000	9.0000	9.0000	+8.434%	2	238	-99.444%
2025-11-25	8.3000	8.3000	8.3000	8.3000	-7.778%	1	236	-99.398%
2025-11-21	9.0000	9.0000	9.0000	9.0000	+4.651%	1	237	-99.444%
2025-11-20	9.4000	9.4000	8.5800	8.6000	-11.795%	29	236	-99.419%
2025-11-19	9.7500	9.7500	9.7500	9.7500	-0.612%	1	232	-99.487%
2025-11-18	8.6600	9.8100	8.6600	9.8100	+4.140%	4	231	-99.490%
2025-11-17	10.0500	10.0500	9.4200	9.4200	-11.132%	7	230	-99.469%
2025-11-14	10.4500	10.6000	10.4000	10.6000	-2.752%	55	225	-99.528%
2025-11-13	11.4000	11.4000	10.9000	10.9000	-9.167%	5	190	-99.541%
2025-11-12	12.3400	12.3400	12.0000	12.0000	+8.597%	9	189	-99.583%
2025-11-07	11.1000	11.1000	10.6800	11.0500	-24.055%	9	189	-99.548%
2025-11-06	14.5500	14.5500	14.5500	14.5500	+0.902%	1	185	-99.656%
2025-11-04	14.4200	14.4200	14.4200	14.4200	-14.675%	1	184	-99.653%
2025-10-31	16.9000	16.9000	16.9000	16.9000	-6.111%	1	184	-99.704%
2025-10-27	18.0000	18.0000	18.0000	18.0000	-9.091%	1	184	-99.722%
2025-10-21	19.8000	19.8000	19.8000	19.8000	+7.902%	2	184	-99.747%
2025-10-20	17.1000	18.3500	17.1000	18.3500	+8.902%	4	184	-99.728%
2025-10-17	16.9000	16.9000	16.8500	16.8500	+0.898%	4	183	-99.703%
2025-10-15	16.7000	16.7000	16.7000	16.7000	-1.765%	1	181	-99.701%
2025-10-14	17.0000	17.0000	17.0000	17.0000	-0.059%	2	181	-99.706%
2025-10-13	17.0000	17.0100	17.0000	17.0100	-4.545%	9	179	-99.706%
2025-10-10	18.5000	18.5000	17.8200	17.8200	-9.313%	56	179	-99.719%
2025-10-08	20.1400	20.1400	19.6500	19.6500	+3.421%	51	183	-99.746%
2025-10-07	20.3500	20.3500	19.0000	19.0000	+7.345%	4	234	-99.737%
2025-10-03	17.7000	17.7000	17.7000	17.7000	+4.240%	10	234	-99.718%
2025-10-02	16.9800	16.9800	16.9800	16.9800	+6.792%	1	224	-99.706%
2025-09-30	16.4200	16.5000	15.9000	15.9000	-1.852%	5	223	-99.686%
2025-09-29	15.2000	16.7000	15.2000	16.2000	+13.844%	16	222	-99.691%
2025-09-26	13.5000	14.2300	13.5000	14.2300	+0.211%	3	234	-99.649%
2025-09-23	13.9200	14.9500	13.9200	14.2000	-1.045%	47	232	-99.648%
2025-09-22	13.0500	14.3500	12.9800	14.3500	+14.070%	87	226	-99.652%
2025-09-19	12.3500	12.5800	12.1300	12.5800	-0.553%	178	225	-99.603%
2025-09-18	12.7000	12.7600	12.5000	12.6500	-4.528%	10	76	-99.605%
2025-09-17	13.2500	13.2500	13.2500	13.2500	+3.840%	1	69	-99.623%
2025-09-16	12.2000	13.5000	12.2000	12.7600	-3.698%	35	68	-99.608%
2025-09-12	13.2000	13.2500	13.2000	13.2500	0.000%	3	55	-99.623%
2025-09-11	13.2500	13.2500	13.2500	13.2500	-2.069%	3	53	-99.623%
2025-09-10	15.0200	15.0200	12.9500	13.5300	-28.976%	23	50	-99.630%
2025-09-02	19.0500	19.0500	19.0500	19.0500	+8.857%	1	41	-99.738%
2025-08-27	17.5000	17.5000	17.5000	17.5000	-5.660%	1	40	-99.714%
2025-08-22	18.5500	18.5500	18.5500	18.5500	+8.163%	1	40	-99.730%
2025-08-20	17.1500	17.1500	17.1500	17.1500	-5.510%	2	40	-99.708%
2025-08-19	18.8400	18.8400	18.1500	18.1500	-3.968%	7	42	-99.725%
2025-08-18	18.9000	18.9000	18.9000	18.9000	+12.634%	1	36	-99.735%
2025-08-14	18.3200	18.3200	16.6500	16.7800	-9.297%	10	35	-99.702%
2025-08-13	18.3000	18.5000	18.3000	18.5000	-0.538%	2	26	-99.730%
2025-08-12	19.0000	19.0000	18.6000	18.6000	+0.541%	6	24	-99.731%
2025-08-11	19.0500	20.3600	18.5000	18.5000	-7.500%	8	20	-99.730%
2025-08-08	20.2000	20.2000	20.0000	20.0000	0.000%	12	12	-99.750%