Dark

TTD20260918C45
TTD Sep 18 2026 45.00 Call (TTD260918C00045000)
option OPRA

EOD

Aug 5, 2026

0.0500-16.667%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0500	0.0500	0.0500	0.0500	-16.667%	1	1,118	0.000%
2026-08-03	0.0600	0.0600	0.0600	0.0600	+20.000%	4	1,119	-16.667%
2026-07-30	0.0700	0.0800	0.0400	0.0500	+400.000%	12	1,123	0.000%
2026-07-29	0.0400	0.0400	0.0100	0.0100	-83.333%	29	1,123	+400.000%
2026-07-23	0.0600	0.0600	0.0600	0.0600	+20.000%	5	1,123	-16.667%
2026-07-22	0.0500	0.0500	0.0500	0.0500	-16.667%	4	1,118	0.000%
2026-07-21	0.0600	0.0600	0.0600	0.0600	-40.000%	2	1,118	-16.667%
2026-07-13	0.1000	0.1000	0.1000	0.1000	+42.857%	4	1,120	-50.000%
2026-07-07	0.1500	0.1500	0.0700	0.0700	0.000%	8	1,120	-28.571%
2026-07-06	0.0700	0.0700	0.0700	0.0700	-30.000%	1	1,121	-28.571%
2026-07-01	0.1000	0.1000	0.0900	0.1000	+25.000%	17	1,121	-50.000%
2026-06-24	0.0800	0.0800	0.0800	0.0800	-11.111%	1	1,116	-37.500%
2026-06-23	0.0900	0.0900	0.0900	0.0900	0.000%	1	1,117	-44.444%
2026-06-22	0.1100	0.1100	0.0900	0.0900	-55.000%	41	1,117	-44.444%
2026-06-17	0.1500	0.2000	0.1500	0.2000	+42.857%	6	1,096	-75.000%
2026-06-16	0.1500	0.1500	0.1400	0.1400	-26.316%	5	1,096	-64.286%
2026-06-15	0.1900	0.1900	0.1900	0.1900	-5.000%	2	1,099	-73.684%
2026-06-12	0.1900	0.2000	0.1900	0.2000	+5.263%	7	1,099	-75.000%
2026-06-10	0.1900	0.1900	0.1900	0.1900	-17.391%	2	1,099	-73.684%
2026-06-09	0.2600	0.3000	0.2300	0.2300	-23.333%	10	1,099	-78.261%
2026-06-08	0.3000	0.3000	0.3000	0.3000	-21.053%	1	1,091	-83.333%
2026-06-04	0.3300	0.4300	0.3300	0.3800	+35.714%	7	1,092	-86.842%
2026-06-03	0.3000	0.3300	0.2800	0.2800	-34.884%	23	1,089	-82.143%
2026-06-02	0.4800	0.4800	0.4300	0.4300	-17.308%	13	1,089	-88.372%
2026-06-01	0.4500	0.5200	0.4500	0.5200	+52.941%	16	1,087	-90.385%
2026-05-29	0.2300	0.3400	0.2300	0.3400	+9.677%	25	1,075	-85.294%
2026-05-27	0.3800	0.3800	0.3000	0.3100	-3.125%	92	1,084	-83.871%
2026-05-26	0.3000	0.3200	0.3000	0.3200	+23.077%	31	1,022	-84.375%
2026-05-22	0.2600	0.2600	0.2600	0.2600	-7.143%	1	1,022	-80.769%
2026-05-21	0.2600	0.2800	0.2600	0.2800	-3.448%	17	1,022	-82.143%
2026-05-20	0.2900	0.2900	0.2900	0.2900	-3.333%	6	1,022	-82.759%
2026-05-19	0.4000	0.4000	0.3000	0.3000	-9.091%	30	1,030	-83.333%
2026-05-18	0.3000	0.3400	0.2900	0.3300	+32.000%	76	1,030	-84.848%
2026-05-15	0.2700	0.2700	0.2500	0.2500	+8.696%	2	1,030	-80.000%
2026-05-14	0.2500	0.2500	0.2300	0.2300	0.000%	20	995	-78.261%
2026-05-13	0.2500	0.2500	0.2200	0.2300	-25.806%	54	995	-78.261%
2026-05-12	0.3100	0.3100	0.3100	0.3100	-3.125%	1	995	-83.871%
2026-05-11	0.3000	0.3200	0.2700	0.3200	-15.789%	49	995	-84.375%
2026-05-08	0.3600	0.3800	0.3600	0.3800	-54.217%	27	1,036	-86.842%
2026-05-07	0.6800	0.8300	0.6800	0.8300	+3.750%	10	1,056	-93.976%
2026-05-06	0.8200	0.8200	0.8000	0.8000	+9.589%	10	1,055	-93.750%
2026-05-05	0.6500	0.7300	0.6500	0.7300	-3.947%	121	1,055	-93.151%
2026-05-04	0.7700	0.8000	0.7600	0.7600	+1.333%	50	1,059	-93.421%
2026-04-30	0.8400	0.8400	0.7500	0.7500	-21.875%	11	1,059	-93.333%
2026-04-29	0.7500	0.9600	0.7500	0.9600	+28.000%	8	1,049	-94.792%
2026-04-27	0.8400	0.8400	0.7500	0.7500	-15.730%	5	1,048	-93.333%
2026-04-24	0.7500	0.9300	0.7500	0.8900	+21.918%	66	1,049	-94.382%
2026-04-23	0.7300	0.7300	0.7300	0.7300	-2.667%	1	1,066	-93.151%
2026-04-22	0.7900	0.7900	0.7500	0.7500	+5.634%	3	1,066	-93.333%
2026-04-21	0.7100	0.7100	0.7100	0.7100	-21.111%	25	1,088	-92.958%
2026-04-20	0.5900	0.9300	0.5900	0.9000	+38.462%	52	1,088	-94.444%
2026-04-17	0.7100	0.7100	0.6500	0.6500	0.000%	6	1,076	-92.308%
2026-04-16	0.5300	0.6600	0.5300	0.6500	+41.304%	51	1,076	-92.308%
2026-04-15	0.4600	0.4600	0.4600	0.4600	-4.167%	4	1,106	-89.130%
2026-04-14	0.4800	0.4800	0.4800	0.4800	+9.091%	2	1,107	-89.583%
2026-04-13	0.5300	0.5300	0.4200	0.4400	+25.714%	7	1,105	-88.636%
2026-04-10	0.4400	0.4400	0.3500	0.3500	-10.256%	14	1,105	-85.714%
2026-04-08	0.4900	0.4900	0.3900	0.3900	-22.000%	101	1,107	-87.179%
2026-04-07	0.4600	0.5000	0.4600	0.5000	-15.254%	6	1,165	-90.000%
2026-04-06	0.5800	0.6000	0.5800	0.5900	+9.259%	3	1,166	-91.525%
2026-04-02	0.6100	0.6100	0.5400	0.5400	-1.818%	8	1,166	-90.741%
2026-04-01	0.5600	0.5600	0.5500	0.5500	-23.611%	15	1,166	-90.909%
2026-03-31	0.6300	0.7200	0.6300	0.7200	+10.769%	4	1,166	-93.056%
2026-03-30	0.5300	0.6500	0.5300	0.6500	+16.071%	15	1,166	-92.308%
2026-03-27	0.6400	0.6400	0.5600	0.5600	-6.667%	6	1,176	-91.071%
2026-03-26	0.6500	0.6500	0.6000	0.6000	0.000%	11	1,174	-91.667%
2026-03-25	0.6000	0.6500	0.6000	0.6000	-7.692%	35	1,177	-91.667%
2026-03-24	0.8800	0.8800	0.6500	0.6500	-26.136%	67	1,206	-92.308%
2026-03-23	1.0400	1.0400	0.8800	0.8800	-2.222%	7	1,265	-94.318%
2026-03-20	0.9000	0.9000	0.9000	0.9000	-4.255%	1	1,265	-94.444%
2026-03-19	0.9400	0.9400	0.9400	0.9400	+5.618%	4	1,265	-94.681%
2026-03-18	0.9000	1.0500	0.8900	0.8900	-28.800%	21	1,261	-94.382%
2026-03-17	1.5000	1.6600	1.0500	1.2500	-15.541%	17	1,264	-96.000%
2026-03-16	1.5700	1.6000	1.4800	1.4800	-3.896%	4	1,263	-96.622%
2026-03-11	1.6000	1.6000	1.5400	1.5400	-3.145%	4	1,262	-96.753%
2026-03-10	1.7500	1.7500	1.5900	1.5900	-14.054%	124	1,261	-96.855%
2026-03-09	1.8500	1.8500	1.8500	1.8500	-12.322%	2	1,259	-97.297%
2026-03-06	2.0800	2.1100	2.0800	2.1100	-21.561%	6	1,259	-97.630%
2026-03-05	2.6100	3.1300	2.3300	2.6900	+144.545%	67	1,259	-98.141%
2026-03-04	1.0600	1.1000	1.0600	1.1000	+69.231%	13	1,238	-95.455%
2026-03-03	0.6500	0.6500	0.6500	0.6500	-27.778%	1	1,231	-92.308%
2026-03-02	0.8400	0.9000	0.8400	0.9000	-6.250%	10	1,230	-94.444%
2026-02-26	0.9100	1.0000	0.9100	0.9600	-31.915%	14	1,234	-94.792%
2026-02-25	1.2000	1.4400	1.2000	1.4100	+3.676%	55	1,218	-96.454%
2026-02-24	1.4000	1.4000	1.3200	1.3600	+4.615%	106	1,218	-96.324%
2026-02-23	1.3800	1.3800	1.3000	1.3000	-11.565%	11	1,117	-96.154%
2026-02-20	1.7200	1.7200	1.4700	1.4700	-12.500%	37	1,116	-96.599%
2026-02-18	1.5700	1.7000	1.5100	1.6800	+5.000%	6	1,081	-97.024%
2026-02-17	1.6700	1.6700	1.6000	1.6000	-29.204%	11	1,082	-96.875%
2026-02-10	2.1100	2.2600	2.1100	2.2600	+14.141%	5	1,083	-97.788%
2026-02-09	1.9800	1.9800	1.9800	1.9800	+4.762%	1	1,082	-97.475%
2026-02-06	1.8500	1.8900	1.8500	1.8900	-4.545%	3	1,081	-97.354%
2026-02-05	2.0000	2.0000	1.9800	1.9800	-2.463%	13	1,080	-97.475%
2026-02-04	2.0000	2.0300	2.0000	2.0300	+9.730%	11	1,070	-97.537%
2026-02-03	1.7800	2.1100	1.7800	1.8500	-34.164%	67	1,064	-97.297%
2026-01-30	2.8000	2.9300	2.8000	2.8100	-7.566%	3	1,066	-98.221%
2026-01-29	3.0900	3.0900	3.0400	3.0400	-10.588%	40	1,064	-98.355%
2026-01-28	3.4000	3.4000	3.4000	3.4000	+3.030%	244	1,076	-98.529%
2026-01-27	3.3000	3.3800	3.3000	3.3000	-21.429%	19	929	-98.485%
2026-01-26	4.2500	4.4000	4.0000	4.2000	-17.647%	25	917	-98.810%
2026-01-23	5.1000	5.1000	5.1000	5.1000	+2.410%	2	915	-99.020%
2026-01-22	4.7000	4.9800	4.7000	4.9800	+4.842%	4	914	-98.996%
2026-01-21	4.1700	4.7500	4.1500	4.7500	-1.452%	8	914	-98.947%
2026-01-16	4.8200	4.8200	4.8200	4.8200	-3.600%	4	908	-98.963%
2026-01-15	5.6100	5.6100	5.0000	5.0000	-9.091%	20	908	-99.000%
2026-01-14	5.5000	5.5000	5.5000	5.5000	-0.722%	1	900	-99.091%
2026-01-13	5.5200	5.6000	5.5000	5.5400	-1.071%	4	899	-99.097%
2026-01-12	5.6000	5.6000	5.6000	5.6000	-1.754%	2	896	-99.107%
2026-01-09	5.6600	5.7000	5.6600	5.7000	+0.529%	20	894	-99.123%
2026-01-08	5.6600	5.7500	5.6600	5.6700	-10.000%	22	876	-99.118%
2026-01-07	6.5000	6.5000	6.3000	6.3000	-11.888%	11	874	-99.206%
2026-01-05	6.9500	7.1500	6.9000	7.1500	+20.777%	13	863	-99.301%
2026-01-02	5.9000	5.9200	5.9000	5.9200	-5.280%	5	862	-99.155%
2025-12-31	6.1500	6.2500	6.1500	6.2500	+1.626%	4	861	-99.200%
2025-12-30	6.4500	6.4500	6.1500	6.1500	-7.519%	25	861	-99.187%
2025-12-29	6.6000	6.6500	6.5500	6.6500	+0.758%	9	856	-99.248%
2025-12-26	6.4500	6.6000	6.4500	6.6000	+10.000%	2	848	-99.242%
2025-12-23	6.0000	6.0000	6.0000	6.0000	-4.459%	2	848	-99.167%
2025-12-22	6.3900	6.3900	6.2800	6.2800	-0.317%	3	846	-99.204%
2025-12-19	6.3000	6.4000	6.3000	6.3000	-2.326%	14	844	-99.206%
2025-12-18	6.4500	6.4500	6.4500	6.4500	-5.147%	2	838	-99.225%
2025-12-17	6.8000	6.8000	6.8000	6.8000	+12.583%	11	836	-99.265%
2025-12-16	6.0400	6.0400	6.0400	6.0400	+5.043%	1	830	-99.172%
2025-12-15	6.1000	6.1000	5.6500	5.7500	-9.449%	36	831	-99.130%
2025-12-12	6.6500	6.7500	6.2300	6.3500	-2.308%	15	844	-99.213%
2025-12-11	6.5500	6.8000	6.4500	6.5000	-14.474%	58	849	-99.231%
2025-12-09	7.8000	7.8100	7.6000	7.6000	-4.523%	23	813	-99.342%
2025-12-08	7.9600	7.9600	7.9600	7.9600	-1.728%	5	791	-99.372%
2025-12-05	8.1000	8.1000	8.1000	8.1000	+6.579%	1	791	-99.383%
2025-12-04	7.5000	7.6000	7.5000	7.6000	+4.828%	11	790	-99.342%
2025-12-03	7.5500	7.5500	7.2500	7.2500	-5.229%	7	780	-99.310%
2025-11-26	7.8000	7.8000	7.6500	7.6500	0.000%	6	774	-99.346%
2025-11-24	7.7000	7.7700	7.6500	7.6500	-6.135%	7	774	-99.346%
2025-11-21	7.3200	8.1500	7.3200	8.1500	+1.621%	137	775	-99.387%
2025-11-20	8.0000	8.0200	8.0000	8.0200	-7.283%	2	770	-99.377%
2025-11-19	8.5500	8.6500	8.2500	8.6500	-3.889%	14	769	-99.422%
2025-11-18	9.0000	9.0000	9.0000	9.0000	+4.651%	1	768	-99.444%
2025-11-17	9.6500	9.6500	8.2300	8.6000	-11.340%	7	767	-99.419%
2025-11-14	9.7000	9.7000	9.7000	9.7000	-3.000%	5	769	-99.485%
2025-11-13	10.3700	10.3700	10.0000	10.0000	-10.714%	14	769	-99.500%
2025-11-12	11.2000	11.2000	11.2000	11.2000	+2.752%	1	765	-99.554%
2025-11-11	10.4000	10.9000	10.4000	10.9000	+6.863%	6	765	-99.541%
2025-11-10	10.5000	10.5000	10.0500	10.2000	-4.673%	9	766	-99.510%
2025-11-07	11.4000	11.6000	9.9500	10.7000	-16.078%	15	763	-99.533%
2025-11-06	13.5000	14.4500	12.7500	12.7500	+1.594%	18	760	-99.608%
2025-11-04	12.5500	12.5500	12.5500	12.5500	-12.726%	1	751	-99.602%
2025-11-03	14.8500	14.8500	14.3200	14.3800	+3.453%	95	664	-99.652%
2025-10-31	13.9000	13.9000	13.9000	13.9000	-4.795%	2	664	-99.640%
2025-10-30	15.6500	15.6500	14.6000	14.6000	-6.590%	5	666	-99.658%
2025-10-29	15.6300	15.6300	15.6300	15.6300	-8.059%	2	670	-99.680%
2025-10-28	17.0000	17.0000	17.0000	17.0000	+8.280%	2	668	-99.706%
2025-10-27	15.7000	15.7000	15.7000	15.7000	-14.208%	1	669	-99.682%
2025-10-24	18.4500	18.6000	18.3000	18.3000	+2.235%	3	669	-99.727%
2025-10-22	17.9000	17.9000	17.9000	17.9000	-0.556%	5	671	-99.721%
2025-10-21	17.5000	18.5000	17.5000	18.0000	+5.882%	7	669	-99.722%
2025-10-20	17.0000	17.0000	17.0000	17.0000	+10.032%	3	670	-99.706%
2025-10-17	15.5500	15.5500	15.4500	15.4500	-2.215%	6	673	-99.676%
2025-10-16	15.8000	15.8000	15.8000	15.8000	+1.935%	1	677	-99.684%
2025-10-15	15.9000	15.9000	15.5000	15.5000	-1.274%	10	678	-99.677%
2025-10-14	15.7000	15.7000	15.7000	15.7000	-3.799%	2	679	-99.682%
2025-10-13	17.4000	17.4000	15.8000	16.3200	+2.320%	24	677	-99.694%
2025-10-10	16.6000	16.6000	15.9500	15.9500	-6.725%	5	683	-99.687%
2025-10-09	17.6000	17.6000	17.1000	17.1000	-3.116%	6	683	-99.708%
2025-10-08	17.4300	17.6500	17.4300	17.6500	-0.282%	2	686	-99.717%
2025-10-07	19.7000	19.7000	17.2600	17.7000	-0.450%	9	685	-99.718%
2025-10-06	16.8000	17.7800	16.4000	17.7800	+10.025%	70	685	-99.719%
2025-10-03	15.9100	16.1600	15.9100	16.1600	+1.000%	11	701	-99.691%
2025-10-02	14.4800	16.0000	14.4800	16.0000	+8.844%	12	706	-99.688%
2025-10-01	14.5000	14.7000	14.4400	14.7000	-1.342%	8	701	-99.660%
2025-09-30	15.3000	15.3000	14.2000	14.9000	-0.334%	10	698	-99.664%
2025-09-29	14.1600	15.2000	14.1500	14.9500	+14.559%	37	697	-99.666%
2025-09-26	13.0000	13.0500	12.5000	13.0500	+1.163%	47	705	-99.617%
2025-09-25	12.7800	13.4000	12.3500	12.9000	-2.935%	15	662	-99.612%
2025-09-24	13.1000	13.2900	13.1000	13.2900	+1.065%	18	659	-99.624%
2025-09-23	12.9000	13.9000	12.6500	13.1500	-0.755%	183	655	-99.620%
2025-09-22	11.1000	13.5500	11.1000	13.2500	+12.288%	113	766	-99.623%
2025-09-19	11.3000	11.8000	10.9200	11.8000	+4.889%	269	792	-99.576%
2025-09-18	11.5300	11.8000	11.2500	11.2500	-4.661%	102	722	-99.556%
2025-09-17	11.9700	12.3900	11.8000	11.8000	-1.667%	23	686	-99.576%
2025-09-16	11.0000	12.6000	11.0000	12.0000	-0.415%	33	665	-99.583%
2025-09-15	12.4300	12.4500	11.9100	12.0500	+1.516%	155	662	-99.585%
2025-09-12	11.7100	12.3500	11.7100	11.8700	+1.021%	38	527	-99.579%
2025-09-11	12.5000	12.5000	11.7500	11.7500	-1.261%	108	489	-99.574%
2025-09-10	13.2500	13.6500	11.8700	11.9000	-27.879%	159	381	-99.580%
2025-09-09	16.5000	16.5000	16.5000	16.5000	+3.319%	3	287	-99.697%
2025-09-08	15.0900	15.9700	15.0900	15.9700	-0.187%	2	290	-99.687%
2025-09-05	16.0000	16.0000	16.0000	16.0000	-0.683%	136	290	-99.688%
2025-09-04	16.1000	16.1100	16.1000	16.1100	-3.648%	20	232	-99.690%
2025-09-02	17.3000	17.3000	16.7200	16.7200	-7.111%	2	212	-99.701%
2025-08-29	18.0000	18.0000	18.0000	18.0000	-2.965%	1	211	-99.722%
2025-08-28	18.5500	18.5500	18.5500	18.5500	+13.110%	1	211	-99.730%
2025-08-27	16.3000	16.4000	16.3000	16.4000	-1.145%	3	212	-99.695%
2025-08-25	16.9500	16.9500	16.5900	16.5900	-5.739%	53	215	-99.699%
2025-08-22	17.5200	17.6500	17.5000	17.6000	+9.317%	4	162	-99.716%
2025-08-21	16.2000	16.2000	16.1000	16.1000	-4.167%	3	164	-99.689%
2025-08-20	15.9000	16.8500	15.9000	16.8000	-0.297%	12	165	-99.702%
2025-08-19	16.7800	16.8500	16.7800	16.8500	-9.164%	2	159	-99.703%
2025-08-18	18.6500	18.6500	18.5500	18.5500	+12.972%	3	157	-99.730%
2025-08-15	15.7000	16.4200	15.7000	16.4200	+7.743%	2	154	-99.695%
2025-08-14	16.0000	16.0000	15.2000	15.2400	-12.914%	22	154	-99.672%
2025-08-13	17.4000	17.5000	16.8500	17.5000	+5.105%	83	140	-99.714%
2025-08-12	16.6500	16.6500	16.6500	16.6500	-3.141%	1	57	-99.700%
2025-08-11	17.9500	19.6900	17.1900	17.1900	-7.081%	29	56	-99.709%
2025-08-08	18.6100	19.4000	17.7900	18.5000	-58.659%	56	57	-99.730%
2025-07-23	44.7200	44.7500	44.7200	44.7500	+5.294%	5	9	-99.888%
2025-07-17	42.5000	42.5000	42.5000	42.5000	+13.485%	1	6	-99.882%
2025-07-10	37.4500	37.4500	37.4500	37.4500	+6.392%	1	5	-99.866%
2025-07-08	35.2000	35.2000	35.2000	35.2000	+1.441%	2	5	-99.858%
2025-07-01	34.7000	34.7000	34.7000	34.7000	+8.607%	3	5	-99.856%
2025-06-13	31.9500	31.9500	31.9500	31.9500	-5.052%	10	5	-99.844%
2025-06-12	33.6500	33.6500	33.6500	33.6500	-0.503%	5	10	-99.851%
2025-06-06	33.8200	33.8200	33.8200	33.8200	0.000%	20	10	-99.852%