Dark

TTD20260918C47.5
TTD Sep 18 2026 47.50 Call (TTD260918C00047500)
option OPRA

EOD

Aug 4, 2026

0.0300+50.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0300	0.0300	0.0300	0.0300	+50.000%	1	1,488	0.000%
2026-08-03	0.0200	0.0200	0.0200	0.0200	-60.000%	2	1,489	+50.000%
2026-07-20	0.0500	0.0500	0.0500	0.0500	-28.571%	17	1,491	-40.000%
2026-07-14	0.0700	0.0700	0.0700	0.0700	-30.000%	4	1,486	-57.143%
2026-07-08	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,486	-70.000%
2026-07-07	0.1000	0.1000	0.1000	0.1000	+11.111%	1	1,487	-70.000%
2026-07-06	0.0900	0.0900	0.0900	0.0900	+12.500%	20	1,488	-66.667%
2026-07-01	0.0900	0.0900	0.0800	0.0800	-20.000%	40	1,488	-62.500%
2026-06-22	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,488	-70.000%
2026-06-18	0.0800	0.1000	0.0800	0.1000	-33.333%	2	1,286	-70.000%
2026-06-12	0.1500	0.1500	0.1500	0.1500	-11.765%	201	1,286	-80.000%
2026-06-10	0.1700	0.1700	0.1700	0.1700	-15.000%	200	1,286	-82.353%
2026-06-09	0.2200	0.2200	0.2000	0.2000	-16.667%	15	1,286	-85.000%
2026-06-08	0.2500	0.2500	0.2400	0.2400	-7.692%	101	1,296	-87.500%
2026-06-03	0.2600	0.2600	0.2600	0.2600	-40.909%	3	1,295	-88.462%
2026-06-01	0.3700	0.4400	0.3700	0.4400	+46.667%	22	1,297	-93.182%
2026-05-27	0.3000	0.3000	0.3000	0.3000	+15.385%	1	1,310	-90.000%
2026-05-26	0.2300	0.2600	0.2000	0.2600	+8.333%	7	1,311	-88.462%
2026-05-22	0.2200	0.3000	0.2200	0.2400	+20.000%	7	1,314	-87.500%
2026-05-20	0.2000	0.2000	0.2000	0.2000	-16.667%	1	1,315	-85.000%
2026-05-19	0.2800	0.3300	0.2400	0.2400	-4.000%	19	1,329	-87.500%
2026-05-18	0.2500	0.2500	0.2500	0.2500	0.000%	4	1,329	-88.000%
2026-05-11	0.3100	0.3500	0.2500	0.2500	-24.242%	14	1,329	-88.000%
2026-05-08	0.3600	0.3600	0.3300	0.3300	-54.795%	116	1,323	-90.909%
2026-05-07	0.6200	0.7300	0.6200	0.7300	+4.286%	18	1,255	-95.890%
2026-05-06	0.7000	0.7000	0.7000	0.7000	-4.110%	2	1,238	-95.714%
2026-05-05	0.7300	0.7300	0.7300	0.7300	+12.308%	2	1,236	-95.890%
2026-05-04	0.6600	0.6600	0.6500	0.6500	-4.412%	2	1,234	-95.385%
2026-04-29	0.6800	0.6800	0.6800	0.6800	+13.333%	4	1,234	-95.588%
2026-04-24	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,234	-95.000%
2026-04-23	0.6000	0.6000	0.6000	0.6000	-10.448%	1	1,234	-95.000%
2026-04-22	0.6700	0.6700	0.6700	0.6700	+3.077%	1	1,234	-95.522%
2026-04-21	0.6500	0.6500	0.6500	0.6500	-10.959%	1	1,234	-95.385%
2026-04-20	0.6100	0.7300	0.6100	0.7300	+30.357%	3	1,233	-95.890%
2026-04-16	0.5600	0.5600	0.5600	0.5600	+51.351%	1	1,235	-94.643%
2026-04-15	0.3700	0.3700	0.3700	0.3700	-2.632%	1	1,236	-91.892%
2026-04-14	0.4000	0.4000	0.3600	0.3800	-13.636%	7	1,237	-92.105%
2026-04-13	0.4400	0.4400	0.4400	0.4400	+33.333%	1	1,233	-93.182%
2026-04-08	0.4200	0.4200	0.3300	0.3300	-25.000%	153	1,233	-90.909%
2026-04-02	0.4300	0.4400	0.4300	0.4400	-15.385%	3	1,193	-93.182%
2026-03-30	0.5200	0.5200	0.5200	0.5200	-3.704%	4	1,193	-94.231%
2026-03-27	0.4800	0.5400	0.4800	0.5400	+14.894%	22	1,193	-94.444%
2026-03-26	0.4700	0.4700	0.4700	0.4700	-14.545%	1	1,193	-93.617%
2026-03-25	0.5700	0.5700	0.4500	0.5500	-40.860%	4	1,194	-94.545%
2026-03-23	0.9300	0.9300	0.9300	0.9300	+24.000%	1	1,195	-96.774%
2026-03-19	0.7800	0.7800	0.7500	0.7500	-10.714%	5	1,195	-96.000%
2026-03-18	0.8500	0.8500	0.7400	0.8400	-37.778%	3	1,191	-96.429%
2026-03-17	1.3100	1.3500	1.2100	1.3500	+6.299%	5	1,192	-97.778%
2026-03-13	1.1300	1.2700	1.1300	1.2700	-6.618%	4	1,196	-97.638%
2026-03-12	1.3600	1.3600	1.3600	1.3600	-1.449%	1	1,194	-97.794%
2026-03-10	1.4300	1.4600	1.3800	1.3800	-19.767%	3	1,193	-97.826%
2026-03-09	1.7200	1.7200	1.7200	1.7200	-13.568%	1	1,190	-98.256%
2026-03-05	2.5000	2.5000	1.9900	1.9900	+201.515%	5	1,190	-98.492%
2026-03-02	0.6600	0.6600	0.6600	0.6600	-14.286%	1	1,189	-95.455%
2026-02-27	0.7700	0.7700	0.7700	0.7700	-36.364%	10	1,189	-96.104%
2026-02-25	1.2100	1.2100	1.2100	1.2100	+8.036%	2	1,199	-97.521%
2026-02-24	1.1200	1.1200	1.1200	1.1200	-8.197%	2	1,199	-97.321%
2026-02-23	1.2200	1.2200	1.2200	1.2200	-11.594%	2	1,197	-97.541%
2026-02-20	1.3800	1.3800	1.3800	1.3800	-4.828%	19	1,195	-97.826%
2026-02-18	1.4600	1.4600	1.4500	1.4500	+1.399%	32	1,184	-97.931%
2026-02-17	1.4300	1.4300	1.4300	1.4300	-15.882%	1	1,152	-97.902%
2026-02-11	1.7500	1.7500	1.7000	1.7000	-2.857%	2	1,152	-98.235%
2026-02-09	1.7500	1.7500	1.7500	1.7500	+10.759%	1	1,151	-98.286%
2026-02-06	1.5800	1.5800	1.5800	1.5800	-14.595%	3	1,151	-98.101%
2026-02-04	1.8500	1.8500	1.8500	1.8500	+8.824%	1	1,151	-98.378%
2026-02-03	1.7000	1.7000	1.7000	1.7000	-25.764%	3	1,150	-98.235%
2026-02-02	2.2900	2.2900	2.2900	2.2900	-14.232%	10	1,147	-98.690%
2026-01-29	2.6000	2.6700	2.6000	2.6700	-4.643%	43	1,137	-98.876%
2026-01-28	2.8000	2.8000	2.8000	2.8000	-3.114%	1	1,161	-98.929%
2026-01-27	3.1500	3.1500	2.8000	2.8900	-11.077%	10	1,160	-98.962%
2026-01-26	3.6800	3.6800	3.2500	3.2500	-25.287%	3	1,150	-99.077%
2026-01-22	4.1800	4.3500	4.1800	4.3500	+18.529%	17	1,153	-99.310%
2026-01-20	3.6700	3.6700	3.6700	3.6700	-12.619%	35	1,152	-99.183%
2026-01-16	4.3000	4.4000	4.2000	4.2000	-4.545%	99	1,098	-99.286%
2026-01-15	4.9000	4.9000	4.4000	4.4000	-8.333%	13	1,098	-99.318%
2026-01-13	4.8000	4.8000	4.8000	4.8000	-0.826%	1	1,098	-99.375%
2026-01-12	4.8400	4.8400	4.8400	4.8400	+2.979%	2	1,097	-99.380%
2026-01-09	4.7000	4.7000	4.7000	4.7000	-5.051%	5	1,097	-99.362%
2026-01-08	5.2000	5.2000	4.9500	4.9500	-17.500%	26	1,102	-99.394%
2026-01-05	6.0000	6.0000	6.0000	6.0000	+12.150%	11	1,086	-99.500%
2026-01-02	5.3500	5.3500	5.3500	5.3500	-5.310%	1	1,086	-99.439%
2025-12-31	5.6500	5.6500	5.6500	5.6500	-0.877%	1	1,086	-99.469%
2025-12-30	5.8800	5.8800	5.7000	5.7000	0.000%	30	1,086	-99.474%
2025-12-26	5.7000	5.7000	5.7000	5.7000	+3.636%	1	1,066	-99.474%
2025-12-23	5.5000	5.5000	5.5000	5.5000	-2.655%	1	1,065	-99.455%
2025-12-19	5.6500	5.6500	5.6500	5.6500	-5.042%	1	1,065	-99.469%
2025-12-17	6.0000	6.0000	5.9500	5.9500	+18.056%	11	1,066	-99.496%
2025-12-16	5.0400	5.0400	5.0400	5.0400	-3.077%	1	1,056	-99.405%
2025-12-15	5.2000	5.2000	5.2000	5.2000	-11.111%	34	1,056	-99.423%
2025-12-11	5.8500	5.8500	5.8500	5.8500	-19.863%	1	1,056	-99.487%
2025-12-05	7.3000	7.3000	7.3000	7.3000	+14.063%	1	1,056	-99.589%
2025-12-04	6.4900	6.5000	6.4000	6.4000	-9.220%	3	1,056	-99.531%
2025-12-03	7.0500	7.0500	7.0500	7.0500	-7.843%	5	1,055	-99.574%
2025-12-02	7.1800	7.6500	7.1800	7.6500	+15.038%	2	1,050	-99.608%
2025-12-01	6.6500	6.6500	6.6500	6.6500	-13.299%	1	1,050	-99.549%
2025-11-28	7.6700	7.6700	7.6700	7.6700	+9.571%	1	1,049	-99.609%
2025-11-26	7.0000	7.0000	7.0000	7.0000	0.000%	1	1,049	-99.571%
2025-11-25	7.0000	7.0000	7.0000	7.0000	-1.130%	3	1,049	-99.571%
2025-11-24	7.2000	7.2000	6.9500	7.0800	-9.231%	40	1,050	-99.576%
2025-11-20	7.8000	7.8000	7.8000	7.8000	-1.266%	1	1,010	-99.615%
2025-11-19	7.9000	7.9000	7.9000	7.9000	0.000%	1	1,010	-99.620%
2025-11-18	7.9000	7.9000	7.9000	7.9000	+1.282%	1	1,010	-99.620%
2025-11-17	8.3900	8.3900	7.8000	7.8000	-17.895%	5	1,010	-99.615%
2025-11-13	9.5000	9.5000	9.5000	9.5000	-3.061%	1	1,005	-99.684%
2025-11-12	9.8000	9.8000	9.8000	9.8000	+10.112%	12	1,004	-99.694%
2025-11-07	9.1000	9.1000	8.9000	8.9000	-27.049%	8	1,015	-99.663%
2025-11-06	12.2000	12.2000	12.2000	12.2000	-4.688%	1	1,019	-99.754%
2025-11-04	12.9000	12.9000	12.8000	12.8000	-8.571%	20	1,018	-99.766%
2025-10-31	14.0000	14.0000	14.0000	14.0000	+0.358%	3	998	-99.786%
2025-10-30	15.0000	15.0000	13.8000	13.9500	-0.357%	14	998	-99.785%
2025-10-29	15.2500	15.2500	14.0000	14.0000	-11.392%	3	997	-99.786%
2025-10-27	15.8000	15.8000	15.8000	15.8000	-6.785%	1	997	-99.810%
2025-10-24	17.5000	17.5000	16.9500	16.9500	+2.727%	5	997	-99.823%
2025-10-23	16.5000	16.5000	16.5000	16.5000	0.000%	1	1,001	-99.818%
2025-10-22	16.3600	16.5000	15.3500	16.5000	+24.060%	27	1,000	-99.818%
2025-10-17	13.3000	13.3000	13.3000	13.3000	-5.874%	1	978	-99.774%
2025-10-16	14.7000	14.7000	14.0000	14.1300	-6.424%	9	978	-99.788%
2025-10-15	15.1000	15.1000	15.1000	15.1000	+10.623%	1	985	-99.801%
2025-10-14	13.7000	14.4000	13.6500	13.6500	-12.275%	14	984	-99.780%
2025-10-10	17.1000	17.1000	14.6500	15.5600	-7.104%	10	989	-99.807%
2025-10-09	16.3000	16.8000	16.3000	16.7500	-0.475%	4	995	-99.821%
2025-10-08	17.3500	17.3500	16.8300	16.8300	+0.179%	2	996	-99.822%
2025-10-07	17.4500	17.4500	16.0500	16.8000	+2.314%	12	998	-99.821%
2025-10-06	15.5000	16.4200	15.4500	16.4200	+9.467%	22	998	-99.817%
2025-10-03	14.6500	15.1000	14.6500	15.0000	+2.041%	12	1,003	-99.800%
2025-10-02	13.5000	14.7000	13.5000	14.7000	+6.137%	7	1,004	-99.796%
2025-10-01	13.5000	14.0500	13.1500	13.8500	-0.717%	64	1,004	-99.783%
2025-09-30	13.9000	13.9500	13.0100	13.9500	0.000%	9	943	-99.785%
2025-09-29	12.4500	14.0200	12.4500	13.9500	+15.576%	19	936	-99.785%
2025-09-26	11.9500	12.0800	11.6000	12.0700	+1.429%	283	938	-99.751%
2025-09-25	11.7400	12.2000	11.7000	11.9000	-3.252%	74	975	-99.748%
2025-09-24	12.1200	12.4000	12.0000	12.3000	+1.235%	399	905	-99.756%
2025-09-23	11.9900	12.8500	11.9900	12.1500	+2.187%	24	769	-99.753%
2025-09-22	11.3000	12.3500	11.3000	11.8900	+14.437%	152	748	-99.748%
2025-09-19	10.3600	10.3900	10.2500	10.3900	-2.715%	14	723	-99.711%
2025-09-18	10.7900	10.9000	10.6700	10.6800	-5.067%	613	732	-99.719%
2025-09-17	10.9500	11.2500	10.9500	11.2500	-1.316%	12	130	-99.733%
2025-09-16	10.3400	11.7500	10.3400	11.4000	-0.870%	33	128	-99.737%
2025-09-15	11.4000	12.2500	10.9500	11.5000	+4.927%	20	99	-99.739%
2025-09-12	10.8000	11.1000	10.8000	10.9600	-2.143%	14	83	-99.726%
2025-09-11	11.2500	11.2500	11.1000	11.2000	+1.818%	16	70	-99.732%
2025-09-10	13.4800	13.4800	11.0000	11.0000	-26.569%	35	69	-99.727%
2025-09-09	14.7500	14.9800	14.7500	14.9800	+0.201%	2	50	-99.800%
2025-09-04	14.7700	14.9500	14.7700	14.9500	-7.143%	3	51	-99.799%
2025-09-03	16.1000	16.1000	16.1000	16.1000	+2.875%	2	51	-99.814%
2025-09-02	15.8000	15.8000	15.6500	15.6500	-6.956%	3	51	-99.808%
2025-08-29	16.8200	16.8200	16.8200	16.8200	-2.493%	1	51	-99.822%
2025-08-28	16.3500	17.2500	16.3500	17.2500	+14.618%	32	51	-99.826%
2025-08-26	15.0300	15.0500	15.0300	15.0500	-4.444%	4	67	-99.801%
2025-08-22	15.5600	16.1500	15.5600	15.7500	+0.318%	13	68	-99.810%
2025-08-19	16.6500	16.6500	15.7000	15.7000	-6.825%	4	55	-99.809%
2025-08-18	16.6500	16.8500	16.6500	16.8500	+12.333%	2	51	-99.822%
2025-08-15	15.0000	15.0000	15.0000	15.0000	+5.559%	1	51	-99.800%
2025-08-14	15.2500	15.2500	14.1400	14.2100	-9.490%	9	50	-99.789%
2025-08-13	15.7000	15.7000	15.7000	15.7000	-1.998%	1	49	-99.809%
2025-08-12	16.0000	16.0200	16.0000	16.0200	-2.317%	3	48	-99.813%
2025-08-11	16.4000	16.4000	16.4000	16.4000	-4.651%	1	48	-99.817%
2025-08-08	17.6000	17.9200	16.2400	17.2000	-52.022%	43	47	-99.826%
2025-07-10	35.8500	35.8500	35.8500	35.8500	+8.472%	13	14	-99.916%
2025-07-08	33.0500	33.0500	33.0500	33.0500	+15.965%	1	1	-99.909%
2025-06-26	28.5000	28.5000	28.5000	28.5000	0.000%	1	1	-99.895%