Dark

TTD20260918C55
TTD Sep 18 2026 55.00 Call (TTD260918C00055000)
option OPRA

EOD

Aug 5, 2026

0.0300+50.000%(+0.0100)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0300	0.0300	0.0300	0.0300	+50.000%	21	2,736	0.000%
2026-08-04	0.0700	0.0700	0.0200	0.0200	-33.333%	4	2,715	+50.000%
2026-08-03	0.0300	0.0300	0.0300	0.0300	-25.000%	47	2,716	0.000%
2026-07-30	0.0300	0.0400	0.0300	0.0400	+100.000%	3	2,718	-25.000%
2026-07-29	0.0200	0.0200	0.0200	0.0200	-50.000%	1	2,719	+50.000%
2026-07-28	0.0300	0.0400	0.0300	0.0400	-42.857%	12	2,720	-25.000%
2026-07-27	0.0700	0.0700	0.0700	0.0700	+75.000%	8	2,710	-57.143%
2026-07-21	0.0400	0.0400	0.0400	0.0400	0.000%	47	2,718	-25.000%
2026-07-20	0.0400	0.0500	0.0400	0.0400	0.000%	31	2,708	-25.000%
2026-07-17	0.0400	0.0400	0.0400	0.0400	-66.667%	10	2,680	-25.000%
2026-07-15	0.1200	0.1200	0.1200	0.1200	+20.000%	1	2,670	-75.000%
2026-07-09	0.1000	0.1000	0.1000	0.1000	+66.667%	10	2,671	-70.000%
2026-07-01	0.0600	0.0600	0.0600	0.0600	+20.000%	1	2,661	-50.000%
2026-06-30	0.1000	0.1000	0.0500	0.0500	-50.000%	20	2,661	-40.000%
2026-06-29	0.0600	0.1000	0.0600	0.1000	+150.000%	17	2,641	-70.000%
2026-06-26	0.0400	0.0400	0.0400	0.0400	-50.000%	1	2,636	-25.000%
2026-06-25	0.0800	0.0800	0.0800	0.0800	-20.000%	2	2,637	-62.500%
2026-06-24	0.1000	0.1000	0.1000	0.1000	+100.000%	1	2,637	-70.000%
2026-06-23	0.0500	0.0500	0.0500	0.0500	0.000%	1	2,636	-40.000%
2026-06-22	0.0500	0.0500	0.0500	0.0500	-50.000%	4	2,636	-40.000%
2026-06-18	0.0700	0.1000	0.0700	0.1000	+11.111%	6	2,631	-70.000%
2026-06-17	0.0900	0.0900	0.0900	0.0900	+12.500%	1	2,631	-66.667%
2026-06-16	0.0800	0.1800	0.0500	0.0800	+14.286%	31	2,631	-62.500%
2026-06-11	0.1000	0.1000	0.0700	0.0700	-46.154%	5	2,649	-57.143%
2026-06-09	0.1300	0.1300	0.1300	0.1300	-27.778%	50	2,649	-76.923%
2026-06-08	0.2500	0.2500	0.1800	0.1800	-18.182%	102	2,599	-83.333%
2026-06-05	0.2000	0.2200	0.2000	0.2200	-8.333%	8	2,501	-86.364%
2026-06-04	0.2400	0.2400	0.2400	0.2400	+20.000%	1	2,508	-87.500%
2026-06-03	0.2600	0.2600	0.2000	0.2000	-4.762%	14	2,508	-85.000%
2026-06-02	0.2800	0.2800	0.2100	0.2100	-16.000%	4	2,498	-85.714%
2026-06-01	0.2400	0.3000	0.2400	0.2500	+66.667%	149	2,498	-88.000%
2026-05-28	0.1700	0.2500	0.1500	0.1500	-37.500%	380	2,620	-80.000%
2026-05-27	0.2100	0.2400	0.1900	0.2400	+41.176%	6	2,241	-87.500%
2026-05-26	0.1700	0.1700	0.1700	0.1700	+41.667%	1	2,242	-82.353%
2026-05-22	0.1800	0.1800	0.1200	0.1200	-20.000%	5	2,243	-75.000%
2026-05-21	0.1500	0.1500	0.1500	0.1500	+7.143%	1	2,240	-80.000%
2026-05-20	0.1600	0.1600	0.1400	0.1400	-22.222%	11	2,240	-78.571%
2026-05-19	0.1800	0.1800	0.1800	0.1800	+28.571%	1	2,232	-83.333%
2026-05-15	0.2200	0.2200	0.1400	0.1400	+7.692%	27	2,232	-78.571%
2026-05-13	0.1400	0.1400	0.1300	0.1300	-43.478%	37	2,222	-76.923%
2026-05-11	0.2300	0.2300	0.2300	0.2300	+9.524%	2	2,222	-86.957%
2026-05-08	0.2000	0.2200	0.1800	0.2100	-47.500%	72	2,189	-85.714%
2026-05-07	0.4000	0.4000	0.4000	0.4000	0.000%	5	2,119	-92.500%
2026-05-04	0.4000	0.4000	0.4000	0.4000	-11.111%	1	2,114	-92.500%
2026-04-28	0.4500	0.4500	0.4500	0.4500	+2.273%	8	2,115	-93.333%
2026-04-24	0.4200	0.4400	0.4200	0.4400	+41.935%	27	2,115	-93.182%
2026-04-23	0.3800	0.3800	0.3100	0.3100	-20.513%	16	2,116	-90.323%
2026-04-22	0.3200	0.3900	0.3200	0.3900	-7.143%	4	2,102	-92.308%
2026-04-21	0.4200	0.4200	0.3600	0.4200	+40.000%	18	2,100	-92.857%
2026-04-20	0.2800	0.3000	0.2800	0.3000	0.000%	2	2,100	-90.000%
2026-04-17	0.3500	0.4100	0.3000	0.3000	-14.286%	14	2,099	-90.000%
2026-04-16	0.3400	0.3500	0.3400	0.3500	0.000%	9	2,090	-91.429%
2026-04-15	0.2900	0.3500	0.2600	0.3500	+66.667%	440	2,084	-91.429%
2026-04-14	0.0800	0.2100	0.0800	0.2100	+16.667%	6	1,646	-85.714%
2026-04-13	0.1800	0.1800	0.1800	0.1800	+5.882%	1	1,651	-83.333%
2026-04-10	0.1400	0.1700	0.1400	0.1700	-22.727%	4	1,650	-82.353%
2026-04-09	0.2200	0.2200	0.2200	0.2200	+15.789%	10	1,649	-86.364%
2026-04-08	0.1500	0.2200	0.1500	0.1900	-9.524%	15	1,659	-84.211%
2026-04-07	0.2100	0.2100	0.2100	0.2100	-25.000%	2	1,646	-85.714%
2026-04-06	0.2800	0.2800	0.2800	0.2800	-6.667%	3	1,646	-89.286%
2026-04-02	0.3000	0.3000	0.3000	0.3000	-11.765%	5	1,643	-90.000%
2026-04-01	0.3500	0.3500	0.3400	0.3400	+17.241%	2	1,643	-91.176%
2026-03-27	0.2800	0.2900	0.2700	0.2900	+7.407%	22	1,644	-89.655%
2026-03-26	0.2700	0.2700	0.2700	0.2700	-6.897%	1	1,645	-88.889%
2026-03-25	0.3200	0.3200	0.2800	0.2900	-12.121%	24	1,646	-89.655%
2026-03-24	0.4100	0.4500	0.3300	0.3300	-29.787%	32	1,622	-90.909%
2026-03-23	0.5000	0.5000	0.4700	0.4700	0.000%	11	1,608	-93.617%
2026-03-20	0.4700	0.4700	0.4700	0.4700	-6.000%	1	1,617	-93.617%
2026-03-19	0.5000	0.5000	0.5000	0.5000	0.000%	2	1,617	-94.000%
2026-03-18	0.4500	0.5000	0.4500	0.5000	-28.571%	10	1,615	-94.000%
2026-03-16	0.7900	0.8000	0.7000	0.7000	0.000%	6	1,615	-95.714%
2026-03-13	0.7300	0.7300	0.7000	0.7000	-4.110%	4	1,612	-95.714%
2026-03-12	0.7300	0.7300	0.7300	0.7300	-8.750%	5	1,612	-95.890%
2026-03-11	0.8000	0.8000	0.8000	0.8000	-5.882%	5	1,607	-96.250%
2026-03-10	0.8500	0.8500	0.8500	0.8500	-20.561%	1	1,607	-96.471%
2026-03-09	0.9200	1.0700	0.9200	1.0700	-6.957%	4	1,608	-97.196%
2026-03-06	0.9700	1.1500	0.9700	1.1500	-17.266%	17	1,617	-97.391%
2026-03-05	1.5500	1.6500	1.2300	1.3900	+178.000%	82	1,607	-97.842%
2026-03-04	0.5000	0.5000	0.5000	0.5000	+13.636%	2	1,608	-94.000%
2026-03-03	0.4400	0.4400	0.4400	0.4400	-4.348%	1	1,608	-93.182%
2026-03-02	0.5000	0.5000	0.4600	0.4600	+2.222%	28	1,608	-93.478%
2026-02-27	0.4900	0.4900	0.4300	0.4500	-4.255%	5	1,590	-93.333%
2026-02-26	0.4900	0.4900	0.4700	0.4700	-41.975%	8	1,589	-93.617%
2026-02-25	0.7400	0.8100	0.7400	0.8100	+6.579%	4	1,584	-96.296%
2026-02-24	0.8000	0.8000	0.7600	0.7600	+13.433%	8	1,584	-96.053%
2026-02-23	0.7000	0.7500	0.6700	0.6700	-22.093%	12	1,591	-95.522%
2026-02-20	1.0000	1.0000	0.8300	0.8600	-17.308%	15	1,586	-96.512%
2026-02-18	0.6200	1.1200	0.6200	1.0400	+11.828%	7	1,574	-97.115%
2026-02-17	0.9200	0.9300	0.9200	0.9300	-4.124%	7	1,574	-96.774%
2026-02-13	1.0000	1.0000	0.9700	0.9700	-13.393%	40	1,568	-96.907%
2026-02-12	1.1000	1.1200	1.1000	1.1200	-14.504%	4	1,568	-97.321%
2026-02-10	1.2500	1.3100	1.2500	1.3100	+19.091%	44	1,568	-97.710%
2026-02-09	1.1000	1.1000	1.1000	1.1000	+2.804%	1	1,580	-97.273%
2026-02-05	1.1600	1.1900	1.0700	1.0700	-10.833%	102	1,580	-97.196%
2026-02-04	1.1000	1.2300	1.1000	1.2000	+7.143%	10	1,611	-97.500%
2026-02-03	1.1500	1.2000	1.0200	1.1200	-20.000%	30	1,603	-97.321%
2026-02-02	1.6000	1.6000	1.4000	1.4000	-16.168%	7	1,597	-97.857%
2026-01-30	1.4300	1.6700	1.4300	1.6700	-5.650%	2	1,596	-98.204%
2026-01-29	1.7500	1.7700	1.7500	1.7700	-6.842%	2,011	1,598	-98.305%
2026-01-28	1.9000	1.9000	1.9000	1.9000	+2.703%	1	3,230	-98.421%
2026-01-27	2.0800	2.0800	1.8300	1.8500	-11.058%	22	3,230	-98.378%
2026-01-26	2.8800	2.8800	2.0800	2.0800	-32.903%	11	3,233	-98.558%
2026-01-23	3.1500	3.1500	3.1000	3.1000	+8.772%	14	3,235	-99.032%
2026-01-22	2.8500	2.8500	2.8500	2.8500	+5.556%	1	3,246	-98.947%
2026-01-21	2.4500	2.7000	2.4500	2.7000	+8.000%	8	3,245	-98.889%
2026-01-20	2.6100	2.6100	2.5000	2.5000	-11.348%	8	3,247	-98.800%
2026-01-16	2.9000	2.9100	2.8200	2.8200	-7.541%	12	3,244	-98.936%
2026-01-15	2.9800	3.2000	2.9800	3.0500	-8.955%	11	3,244	-99.016%
2026-01-14	3.3400	3.3500	3.3400	3.3500	+5.346%	2	3,247	-99.104%
2026-01-13	3.2100	3.2100	3.1800	3.1800	-4.217%	2	3,248	-99.057%
2026-01-12	3.3200	3.3200	3.3200	3.3200	-5.143%	1	3,248	-99.096%
2026-01-09	3.5000	3.5000	3.2200	3.5000	-0.285%	756	3,248	-99.143%
2026-01-08	3.8000	3.8000	3.3500	3.5100	-12.687%	111	2,499	-99.145%
2026-01-07	4.0500	4.0500	4.0200	4.0200	-9.663%	2	2,409	-99.254%
2026-01-06	4.6900	4.6900	4.4500	4.4500	-2.198%	8	2,407	-99.326%
2026-01-05	3.7500	4.5500	3.7500	4.5500	+26.389%	5	2,407	-99.341%
2026-01-02	3.5500	3.7000	3.5200	3.6000	-8.861%	31	2,407	-99.167%
2025-12-31	3.9100	3.9500	3.5500	3.9500	-0.754%	325	2,208	-99.241%
2025-12-30	4.1500	4.1500	3.9800	3.9800	-4.096%	5	2,208	-99.246%
2025-12-29	4.2500	4.3000	4.0000	4.1500	-2.353%	325	2,209	-99.277%
2025-12-26	4.0000	4.2500	4.0000	4.2500	+7.595%	5	2,041	-99.294%
2025-12-24	3.9500	3.9500	3.9500	3.9500	-2.469%	6	2,044	-99.241%
2025-12-23	4.0500	4.0500	4.0500	4.0500	-3.571%	15	2,044	-99.259%
2025-12-19	4.0300	4.2000	4.0300	4.2000	+1.205%	9	2,044	-99.286%
2025-12-18	4.1500	4.1500	4.1500	4.1500	+1.220%	2	2,045	-99.277%
2025-12-17	4.2100	4.2500	4.1000	4.1000	+3.797%	5	2,046	-99.268%
2025-12-16	3.9500	3.9500	3.9500	3.9500	+5.333%	1	2,046	-99.241%
2025-12-15	4.0000	4.0000	3.7500	3.7500	-7.862%	11	2,047	-99.200%
2025-12-12	4.1000	4.1000	4.0700	4.0700	-4.235%	3	2,048	-99.263%
2025-12-11	4.4100	4.4100	4.2000	4.2500	-15.339%	14	2,048	-99.294%
2025-12-10	5.0200	5.0200	5.0200	5.0200	+0.400%	2	2,043	-99.402%
2025-12-09	5.1500	5.1500	5.0000	5.0000	-0.990%	8	2,044	-99.400%
2025-12-08	5.3500	5.3500	5.0500	5.0500	-5.075%	18	2,049	-99.406%
2025-12-05	5.4600	5.6000	5.3000	5.3200	-4.144%	41	2,052	-99.436%
2025-12-04	4.8000	5.5500	4.8000	5.5500	+17.585%	1,258	2,031	-99.459%
2025-12-03	5.3000	5.4000	4.7200	4.7200	-11.940%	60	921	-99.364%
2025-12-02	5.3500	5.4000	5.3500	5.3600	+1.132%	43	877	-99.440%
2025-12-01	5.3000	5.3000	5.3000	5.3000	-1.852%	1	870	-99.434%
2025-11-28	5.2500	5.4000	5.2500	5.4000	+5.469%	2	869	-99.444%
2025-11-26	5.1000	5.1200	5.0000	5.1200	+2.400%	7	863	-99.414%
2025-11-25	5.3000	5.3000	5.0000	5.0000	-3.846%	9	863	-99.400%
2025-11-24	5.0000	5.2500	5.0000	5.2000	-13.333%	12	861	-99.423%
2025-11-21	5.0500	6.0000	5.0500	6.0000	+14.286%	2	863	-99.500%
2025-11-20	5.7000	5.7000	5.1000	5.2500	-6.584%	11	862	-99.429%
2025-11-19	6.0000	6.0000	5.6200	5.6200	-6.333%	39	853	-99.466%
2025-11-18	5.7800	6.1000	5.7500	6.0000	+7.527%	18	850	-99.500%
2025-11-17	6.0000	6.1300	5.5800	5.5800	-14.809%	27	847	-99.462%
2025-11-14	6.4600	6.6400	6.4600	6.5500	-5.072%	14	852	-99.542%
2025-11-13	7.2000	7.2000	6.7500	6.9000	-8.971%	17	839	-99.565%
2025-11-12	7.6000	7.6100	7.5000	7.5800	+0.531%	13	832	-99.604%
2025-11-11	6.7500	7.5400	6.7500	7.5400	+5.160%	13	820	-99.602%
2025-11-10	9.0000	9.0000	6.7000	7.1700	-5.658%	86	811	-99.582%
2025-11-07	7.8200	7.8200	6.5000	7.6000	-20.000%	88	740	-99.605%
2025-11-06	9.6000	9.9100	9.4300	9.5000	-5.000%	18	713	-99.684%
2025-11-04	10.2500	10.2500	10.0000	10.0000	-5.213%	6	719	-99.700%
2025-11-03	10.5000	10.7500	10.2900	10.5500	-1.860%	49	762	-99.716%
2025-10-31	11.5000	11.5000	10.7500	10.7500	-3.414%	2	762	-99.721%
2025-10-30	11.3500	11.3500	11.1300	11.1300	+3.535%	6	763	-99.730%
2025-10-29	11.5000	13.0000	10.7500	10.7500	-10.936%	15	759	-99.721%
2025-10-28	13.2500	13.3000	12.0700	12.0700	-9.248%	28	753	-99.751%
2025-10-27	12.1500	13.5000	12.1500	13.3000	+9.106%	22	754	-99.774%
2025-10-24	13.9000	14.1000	12.0000	12.1900	-2.869%	59	754	-99.754%
2025-10-23	13.8100	15.0000	12.5500	12.5500	-1.953%	13	756	-99.761%
2025-10-22	13.3000	13.3000	12.2000	12.8000	-3.396%	4	755	-99.766%
2025-10-21	13.8000	14.0000	13.2500	13.2500	+3.113%	49	757	-99.774%
2025-10-20	12.8000	12.8500	12.4000	12.8500	+15.766%	21	759	-99.767%
2025-10-17	11.1000	11.8000	11.1000	11.1000	-0.180%	3	769	-99.730%
2025-10-16	11.8900	11.8900	10.3500	11.1200	-4.549%	16	770	-99.730%
2025-10-14	11.1300	11.6500	11.1300	11.6500	-3.159%	31	786	-99.742%
2025-10-13	12.4500	12.7500	11.9500	12.0300	-4.448%	9	811	-99.751%
2025-10-10	14.0000	14.1500	11.4500	12.5900	-7.766%	122	808	-99.762%
2025-10-09	13.6500	13.6500	13.1100	13.6500	+0.738%	10	811	-99.780%
2025-10-08	13.5000	14.2000	13.5000	13.5500	+0.445%	99	805	-99.779%
2025-10-07	14.1000	14.3000	12.8000	13.4900	+3.769%	42	782	-99.778%
2025-10-06	12.6000	13.4100	11.5000	13.0000	+8.333%	69	782	-99.769%
2025-10-03	11.9000	12.1500	11.7000	12.0000	+1.695%	33	797	-99.750%
2025-10-02	10.9000	11.8800	10.9000	11.8000	+8.257%	35	814	-99.746%
2025-10-01	10.5000	10.9000	10.5000	10.9000	+0.368%	7	833	-99.725%
2025-09-30	11.4000	11.4000	10.3000	10.8600	-3.036%	25	828	-99.724%
2025-09-29	9.8000	11.5000	9.7500	11.2000	+17.895%	40	825	-99.732%
2025-09-26	9.5000	9.5000	9.2000	9.5000	+1.064%	18	839	-99.684%
2025-09-25	8.5000	9.7000	8.5000	9.4000	-4.569%	21	848	-99.681%
2025-09-24	10.2000	10.2000	9.6500	9.8500	+1.546%	13	839	-99.695%
2025-09-23	9.3500	10.2000	9.3500	9.7000	+2.321%	35	833	-99.691%
2025-09-22	8.7500	9.6000	8.4000	9.4800	+8.343%	106	823	-99.684%
2025-09-19	7.7500	8.7500	7.7000	8.7500	+9.375%	29	734	-99.657%
2025-09-18	8.1500	8.4500	8.0000	8.0000	-4.875%	59	714	-99.625%
2025-09-17	8.4600	8.8500	8.4100	8.4100	-0.825%	9	655	-99.643%
2025-09-16	7.8500	8.9500	7.8500	8.4800	-0.118%	200	649	-99.646%
2025-09-15	8.6600	8.6600	8.4900	8.4900	+2.289%	15	547	-99.647%
2025-09-12	8.3000	8.6700	8.3000	8.3000	+0.606%	32	539	-99.639%
2025-09-11	8.6000	8.7300	8.2000	8.2500	+0.610%	141	516	-99.636%
2025-09-10	10.7500	10.7500	8.1900	8.2000	-29.915%	63	497	-99.634%
2025-09-09	11.6500	11.8000	11.6500	11.7000	+2.632%	3	459	-99.744%
2025-09-08	11.2000	11.4000	10.7500	11.4000	-1.724%	6	460	-99.737%
2025-09-05	11.1500	11.6200	11.1500	11.6000	0.000%	40	459	-99.741%
2025-09-04	12.3500	12.3500	11.5000	11.6000	-6.452%	60	475	-99.741%
2025-09-03	12.7500	12.8000	12.3500	12.4000	-3.125%	50	465	-99.758%
2025-09-02	12.8000	12.8000	12.3500	12.8000	-3.759%	14	428	-99.766%
2025-08-29	13.6000	13.6000	13.0000	13.3000	-3.273%	24	438	-99.774%
2025-08-28	12.3500	13.7500	12.3500	13.7500	+14.108%	129	438	-99.782%
2025-08-27	12.2000	12.2000	12.0500	12.0500	+2.553%	20	358	-99.751%
2025-08-26	12.0000	12.1100	11.7500	11.7500	-2.893%	76	351	-99.745%
2025-08-25	12.2300	12.2300	12.1000	12.1000	-5.098%	5	335	-99.752%
2025-08-22	13.3000	13.3000	12.4800	12.7500	+3.239%	26	335	-99.765%
2025-08-20	11.9000	12.3500	11.9000	12.3500	+3.347%	19	319	-99.757%
2025-08-19	13.7000	13.7000	11.9500	11.9500	-12.132%	51	323	-99.749%
2025-08-18	12.2500	14.3500	12.2500	13.6000	+13.808%	164	300	-99.779%
2025-08-15	12.0200	12.5000	11.9500	11.9500	+8.439%	30	348	-99.749%
2025-08-14	12.4000	12.4000	11.0000	11.0200	-16.830%	42	339	-99.728%
2025-08-13	12.4000	13.2500	12.1800	13.2500	+6.000%	26	315	-99.774%
2025-08-12	12.8500	12.9000	11.9000	12.5000	+1.051%	56	301	-99.760%
2025-08-11	13.1000	14.9500	12.3700	12.3700	-8.030%	209	286	-99.757%
2025-08-08	15.0000	15.4000	12.9400	13.4500	-66.921%	328	301	-99.777%
2025-08-06	41.4000	41.4000	40.6600	40.6600	+2.161%	2	7	-99.926%
2025-08-05	39.8000	39.8000	39.8000	39.8000	+8.832%	1	6	-99.925%
2025-07-23	36.5700	36.5700	36.5700	36.5700	+9.164%	1	5	-99.918%
2025-07-16	33.5000	33.5000	33.5000	33.5000	-10.452%	3	4	-99.910%
2025-07-15	37.4100	37.4100	37.4100	37.4100	+41.651%	1	4	-99.920%
2025-06-12	27.9000	27.9000	26.4100	26.4100	-16.688%	5	5	-99.886%
2025-05-28	31.7000	31.7000	31.7000	31.7000	+4.793%	1	2	-99.905%
2025-05-23	30.2500	30.2500	30.2500	30.2500	0.000%	2	1	-99.901%