Dark

TTD20260918C52.5
TTD Sep 18 2026 52.50 Call (TTD260918C00052500)
option OPRA

EOD

Jul 31, 2026

0.0200-80.000%(-0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.0200	0.0200	0.0200	0.0200	-80.000%	1	311	0.000%
2026-07-30	0.1000	0.1000	0.1000	0.1000	+100.000%	2	311	-80.000%
2026-07-14	0.0500	0.0500	0.0500	0.0500	-16.667%	1	311	-60.000%
2026-06-29	0.0500	0.0600	0.0500	0.0600	+50.000%	24	311	-66.667%
2026-06-25	0.0400	0.0400	0.0400	0.0400	-55.556%	1	307	-50.000%
2026-06-12	0.0900	0.0900	0.0900	0.0900	-40.000%	3	307	-77.778%
2026-06-10	0.1500	0.1500	0.1500	0.1500	0.000%	1	307	-86.667%
2026-06-09	0.0400	0.1500	0.0400	0.1500	-44.444%	6	307	-86.667%
2026-06-03	0.2700	0.2700	0.2700	0.2700	-12.903%	1	306	-92.593%
2026-06-01	0.3100	0.3100	0.3100	0.3100	+158.333%	1	306	-93.548%
2026-05-29	0.1800	0.1800	0.1200	0.1200	-29.412%	9	306	-83.333%
2026-05-27	0.1700	0.1700	0.1700	0.1700	+21.429%	1	307	-88.235%
2026-05-22	0.1400	0.1400	0.1400	0.1400	-26.316%	16	307	-85.714%
2026-05-18	0.1900	0.1900	0.1900	0.1900	0.000%	3	291	-89.474%
2026-05-15	0.1900	0.1900	0.1900	0.1900	+35.714%	2	291	-89.474%
2026-05-11	0.2000	0.2000	0.1400	0.1400	-33.333%	12	293	-85.714%
2026-05-08	0.2600	0.2600	0.2100	0.2100	-32.258%	4	296	-90.476%
2026-05-07	0.3100	0.3100	0.3100	0.3100	-29.545%	1	297	-93.548%
2026-05-05	0.4000	0.4400	0.4000	0.4400	-6.383%	3	297	-95.455%
2026-05-04	0.4700	0.4700	0.4700	0.4700	-7.843%	1	294	-95.745%
2026-04-29	0.5100	0.5100	0.5100	0.5100	+2.000%	2	294	-96.078%
2026-04-20	0.5000	0.5000	0.5000	0.5000	+42.857%	4	293	-96.000%
2026-04-15	0.2600	0.3500	0.2600	0.3500	+34.615%	4	293	-94.286%
2026-04-10	0.2600	0.2600	0.2600	0.2600	-13.333%	2	296	-92.308%
2026-04-08	0.2800	0.3000	0.2800	0.3000	0.000%	2	296	-93.333%
2026-03-30	0.3000	0.3000	0.3000	0.3000	0.000%	1	297	-93.333%
2026-03-27	0.3000	0.3000	0.3000	0.3000	-25.000%	1	297	-93.333%
2026-03-25	0.4000	0.4000	0.4000	0.4000	-31.034%	1	298	-95.000%
2026-03-18	0.6000	0.6000	0.5800	0.5800	-38.947%	2	298	-96.552%
2026-03-17	0.9500	0.9500	0.9500	0.9500	-25.197%	1	300	-97.895%
2026-03-06	1.2200	1.2700	1.2200	1.2700	-21.118%	11	300	-98.425%
2026-03-05	1.7900	1.9700	1.6100	1.6100	+209.615%	14	289	-98.758%
2026-03-03	0.5000	0.5200	0.5000	0.5200	-1.887%	11	290	-96.154%
2026-03-02	0.5500	0.5500	0.5300	0.5300	+6.000%	2	299	-96.226%
2026-02-27	0.5000	0.5200	0.5000	0.5000	-20.635%	5	299	-96.000%
2026-02-26	0.6300	0.6300	0.6300	0.6300	-29.213%	14	299	-96.825%
2026-02-25	0.8300	0.8900	0.8300	0.8900	0.000%	2	313	-97.753%
2026-02-23	0.8900	0.8900	0.8900	0.8900	-15.238%	1	313	-97.753%
2026-02-17	1.0500	1.0500	1.0500	1.0500	-16.000%	14	314	-98.095%
2026-02-12	1.2500	1.2500	1.2500	1.2500	-3.101%	1	314	-98.400%
2026-02-11	1.4800	1.4800	1.2900	1.2900	-14.000%	16	314	-98.450%
2026-02-10	1.5000	1.5000	1.5000	1.5000	+16.279%	1	314	-98.667%
2026-02-09	1.2900	1.2900	1.2900	1.2900	+8.403%	3	313	-98.450%
2026-02-06	1.1900	1.1900	1.1900	1.1900	+3.478%	25	313	-98.319%
2026-02-05	1.3600	1.3600	1.1500	1.1500	-12.879%	2	325	-98.261%
2026-02-04	1.3200	1.3200	1.3200	1.3200	+2.326%	1	325	-98.485%
2026-02-03	1.2900	1.2900	1.2900	1.2900	-20.370%	1	324	-98.450%
2026-02-02	1.6200	1.6200	1.6200	1.6200	-8.475%	2	323	-98.765%
2026-01-30	1.6800	1.7800	1.6800	1.7700	-15.714%	4	323	-98.870%
2026-01-28	2.1000	2.1000	2.1000	2.1000	0.000%	2	323	-99.048%
2026-01-27	2.1000	2.1000	2.1000	2.1000	-17.323%	5	323	-99.048%
2026-01-26	2.5400	2.5400	2.5400	2.5400	-23.952%	2	318	-99.213%
2026-01-23	3.3400	3.3400	3.3400	3.3400	-5.114%	15	316	-99.401%
2026-01-22	3.5200	3.5200	3.5200	3.5200	+17.333%	1	312	-99.432%
2026-01-21	3.0000	3.0000	3.0000	3.0000	-7.121%	1	312	-99.333%
2026-01-16	3.8500	3.8500	3.2300	3.2300	-6.377%	3	311	-99.381%
2026-01-15	3.4000	3.4500	3.4000	3.4500	-6.757%	5	311	-99.420%
2026-01-12	3.9000	3.9000	3.7000	3.7000	-1.333%	40	307	-99.459%
2026-01-09	3.9000	3.9000	3.7500	3.7500	-3.846%	2	318	-99.467%
2026-01-08	4.1000	4.1000	3.9000	3.9000	-23.529%	5	316	-99.487%
2026-01-06	5.3000	5.3000	5.1000	5.1000	+21.429%	13	311	-99.608%
2026-01-05	4.2000	4.2000	4.2000	4.2000	+5.000%	1	319	-99.524%
2026-01-02	4.0000	4.0000	4.0000	4.0000	-6.977%	1	319	-99.500%
2025-12-31	4.3000	4.3000	4.3000	4.3000	-9.283%	2	320	-99.535%
2025-12-30	4.7400	4.7400	4.7400	4.7400	+0.637%	1	320	-99.578%
2025-12-29	4.7100	4.7100	4.7100	4.7100	-0.842%	1	320	-99.575%
2025-12-26	4.5000	4.7500	4.5000	4.7500	+6.982%	101	320	-99.579%
2025-12-24	4.4400	4.4400	4.4400	4.4400	+4.471%	1	385	-99.550%
2025-12-23	4.2500	4.2500	4.2500	4.2500	-8.994%	3	385	-99.529%
2025-12-22	4.6700	4.6700	4.6700	4.6700	-0.638%	2	384	-99.572%
2025-12-19	4.7000	4.7000	4.7000	4.7000	+6.818%	1	386	-99.574%
2025-12-18	4.4000	4.4000	4.4000	4.4000	+3.529%	1	385	-99.545%
2025-12-16	4.2500	4.2500	4.2500	4.2500	0.000%	10	386	-99.529%
2025-12-15	4.6000	4.6000	4.2500	4.2500	-5.556%	8	386	-99.529%
2025-12-12	4.5600	4.5600	4.5000	4.5000	-6.250%	13	378	-99.556%
2025-12-11	5.0000	5.0000	4.8000	4.8000	-11.111%	4	365	-99.583%
2025-12-10	5.6000	5.6000	5.4000	5.4000	-2.703%	2	361	-99.630%
2025-12-09	5.5000	5.5500	5.4000	5.5500	-3.813%	5	359	-99.640%
2025-12-08	5.7700	5.7700	5.7700	5.7700	-2.203%	14	356	-99.653%
2025-12-05	5.9000	5.9000	5.9000	5.9000	+7.861%	1	342	-99.661%
2025-12-04	5.0500	5.4700	5.0500	5.4700	-6.496%	6	342	-99.634%
2025-12-03	5.8500	5.8500	5.8500	5.8500	+8.333%	1	347	-99.658%
2025-11-24	5.4000	5.4000	5.4000	5.4000	-10.000%	1	347	-99.630%
2025-11-21	5.4500	6.0000	5.4500	6.0000	-4.610%	4	347	-99.667%
2025-11-20	6.3500	6.3500	6.2900	6.2900	+0.640%	10	350	-99.682%
2025-11-18	6.3500	6.3500	6.2500	6.2500	+2.291%	2	340	-99.680%
2025-11-17	6.1100	6.1100	6.1100	6.1100	-16.301%	1	339	-99.673%
2025-11-14	7.3000	7.3000	7.3000	7.3000	-3.311%	1	339	-99.726%
2025-11-13	7.9500	7.9500	7.5500	7.5500	-8.485%	7	338	-99.735%
2025-11-12	8.2500	8.2500	8.2500	8.2500	-1.786%	2	339	-99.758%
2025-11-11	9.3500	9.3500	8.4000	8.4000	+3.704%	2	339	-99.762%
2025-11-10	8.0500	8.1000	8.0500	8.1000	+1.250%	11	337	-99.753%
2025-11-07	8.7500	8.7500	7.2900	8.0000	-23.077%	16	327	-99.750%
2025-11-06	9.9000	10.4000	9.9000	10.4000	-7.060%	6	333	-99.808%
2025-11-04	11.1900	11.1900	11.1900	11.1900	-4.522%	1	337	-99.821%
2025-11-03	11.7200	11.7200	11.7200	11.7200	-7.352%	18	356	-99.829%
2025-10-31	12.6500	12.6500	12.6500	12.6500	+6.124%	1	356	-99.842%
2025-10-30	12.2800	12.2800	11.9200	11.9200	-3.871%	6	356	-99.832%
2025-10-29	12.7500	12.7500	12.4000	12.4000	-7.463%	4	351	-99.839%
2025-10-28	13.2500	13.4300	13.2500	13.4000	0.000%	3	347	-99.851%
2025-10-27	13.4000	13.4000	13.4000	13.4000	+1.901%	2	343	-99.851%
2025-10-24	14.9000	15.5000	13.1100	13.1500	-10.605%	20	343	-99.848%
2025-10-23	14.2500	14.7100	14.2500	14.7100	-1.933%	5	359	-99.864%
2025-10-21	13.6500	15.0000	13.6500	15.0000	+11.524%	8	362	-99.867%
2025-10-20	13.6500	13.6500	13.4500	13.4500	+7.945%	2	370	-99.851%
2025-10-17	11.0500	12.6000	11.0500	12.4600	-1.890%	16	368	-99.839%
2025-10-16	13.0500	13.0500	12.7000	12.7000	-1.550%	2	372	-99.843%
2025-10-15	13.0000	13.0000	12.8600	12.9000	+4.878%	10	372	-99.845%
2025-10-14	12.1800	12.3000	12.1800	12.3000	-8.889%	3	372	-99.837%
2025-10-10	15.0000	15.0000	13.0000	13.5000	-8.163%	28	375	-99.852%
2025-10-09	14.7500	14.7900	13.7500	14.7000	-1.672%	31	364	-99.864%
2025-10-08	14.9000	15.1100	14.9000	14.9500	+2.961%	6	355	-99.866%
2025-10-07	16.0000	16.0000	13.9000	14.5200	+4.460%	27	357	-99.862%
2025-10-06	13.5500	14.1600	12.7000	13.9000	+8.171%	9	347	-99.856%
2025-10-03	12.5900	13.1000	12.5900	12.8500	+0.391%	25	350	-99.844%
2025-10-02	11.8000	12.8000	11.4800	12.8000	+9.871%	10	344	-99.844%
2025-10-01	11.3500	11.7000	11.3500	11.6500	-1.688%	7	350	-99.828%
2025-09-30	12.3000	12.3000	11.2100	11.8500	0.000%	46	349	-99.831%
2025-09-29	11.4700	12.0000	11.4100	11.8500	+15.836%	15	371	-99.831%
2025-09-26	9.9700	10.2300	9.9700	10.2300	-2.571%	5	380	-99.804%
2025-09-25	10.2500	10.5000	10.2500	10.5000	-0.943%	4	376	-99.810%
2025-09-24	11.0000	11.0000	10.6000	10.6000	-3.636%	7	380	-99.811%
2025-09-23	10.3000	11.0000	10.3000	11.0000	+12.130%	5	379	-99.818%
2025-09-22	9.3500	9.9400	9.0700	9.8100	+11.224%	4	380	-99.796%
2025-09-19	8.5000	8.8200	8.5000	8.8200	-0.899%	2	379	-99.773%
2025-09-18	9.1000	9.1000	8.9000	8.9000	-7.292%	4	377	-99.775%
2025-09-16	8.5500	9.7500	8.4500	9.6000	+3.115%	24	375	-99.792%
2025-09-15	9.8000	9.8000	9.2000	9.3100	+2.873%	7	380	-99.785%
2025-09-12	9.0000	9.4100	8.9500	9.0500	+0.556%	40	383	-99.779%
2025-09-11	9.4000	9.5000	9.0000	9.0000	-3.743%	7	367	-99.778%
2025-09-10	11.5000	11.5000	8.9500	9.3500	-27.350%	33	362	-99.786%
2025-09-09	12.6000	12.8700	12.5000	12.8700	+5.319%	29	340	-99.845%
2025-09-08	12.6800	12.6800	11.8000	12.2200	-2.862%	27	311	-99.836%
2025-09-05	12.4500	12.8000	12.0500	12.5800	-0.553%	105	287	-99.841%
2025-09-04	12.5500	12.6500	12.5000	12.6500	-5.385%	101	275	-99.842%
2025-09-03	13.9800	13.9800	13.3700	13.3700	-3.882%	3	279	-99.850%
2025-09-02	13.6200	13.9100	13.3000	13.9100	-2.795%	9	282	-99.856%
2025-08-29	14.5000	14.5000	14.3100	14.3100	-0.900%	2	281	-99.860%
2025-08-28	14.4400	14.4400	14.4400	14.4400	+9.977%	1	281	-99.861%
2025-08-27	13.2000	13.2000	13.1300	13.1300	+2.578%	24	290	-99.848%
2025-08-26	13.0000	13.0000	12.6500	12.8000	-2.662%	36	280	-99.844%
2025-08-25	13.0000	13.1500	13.0000	13.1500	-3.095%	102	268	-99.848%
2025-08-22	13.8400	13.8400	13.4000	13.5700	+4.304%	12	196	-99.853%
2025-08-21	13.1300	13.1300	13.0100	13.0100	-0.914%	2	194	-99.846%
2025-08-20	12.9000	13.2000	12.9000	13.1300	+1.000%	193	195	-99.848%
2025-08-19	14.8500	14.8500	13.0000	13.0000	-10.959%	39	91	-99.846%
2025-08-18	13.4000	14.7100	13.4000	14.6000	+12.828%	24	66	-99.863%
2025-08-15	12.1000	13.4300	11.9300	12.9400	+8.739%	38	58	-99.845%
2025-08-14	12.4000	12.4000	11.8500	11.9000	-15.302%	43	27	-99.832%
2025-08-13	13.3500	14.1300	13.3300	14.0500	+8.077%	32	23	-99.858%
2025-08-12	13.3500	13.3500	13.0000	13.0000	0.000%	2	0	-99.846%