Dark

TTD20260918C60
TTD Sep 18 2026 60.00 Call (TTD260918C00060000)
option OPRA

EOD

Jul 30, 2026

0.0900+200.000%(+0.0600)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0900	0.0900	0.0900	0.0900	+200.000%	4	11,905	0.000%
2026-07-29	0.0300	0.0300	0.0300	0.0300	-72.727%	10	11,905	+200.000%
2026-07-23	0.0500	0.1100	0.0500	0.1100	+83.333%	2	11,915	-18.182%
2026-07-22	0.0600	0.0600	0.0600	0.0600	+20.000%	1	11,915	+50.000%
2026-07-14	0.0500	0.0500	0.0500	0.0500	0.000%	1	11,915	+80.000%
2026-07-10	0.0600	0.0600	0.0500	0.0500	-61.538%	12	11,915	+80.000%
2026-07-09	0.0100	0.1300	0.0100	0.1300	+160.000%	11	11,915	-30.769%
2026-07-07	0.0500	0.0500	0.0500	0.0500	0.000%	2	11,915	+80.000%
2026-07-06	0.0500	0.0500	0.0500	0.0500	+25.000%	1	11,914	+80.000%
2026-07-01	0.0400	0.0500	0.0400	0.0400	0.000%	22	11,914	+125.000%
2026-06-30	0.0400	0.0400	0.0400	0.0400	-63.636%	1	11,922	+125.000%
2026-06-29	0.1100	0.1100	0.1100	0.1100	+120.000%	4	11,922	-18.182%
2026-06-26	0.0500	0.0500	0.0500	0.0500	+400.000%	3	11,918	+80.000%
2026-06-24	0.0100	0.0100	0.0100	0.0100	-80.000%	2	11,915	+800.000%
2026-06-23	0.0500	0.0500	0.0500	0.0500	-28.571%	1	11,913	+80.000%
2026-06-17	0.0700	0.0700	0.0700	0.0700	-30.000%	1	11,913	+28.571%
2026-06-09	0.1000	0.1000	0.1000	0.1000	-23.077%	6	11,913	-10.000%
2026-06-08	0.1300	0.1300	0.1300	0.1300	-13.333%	28	11,913	-30.769%
2026-06-05	0.1500	0.1500	0.1500	0.1500	0.000%	1	11,913	-40.000%
2026-06-03	0.1400	0.1500	0.1400	0.1500	-40.000%	4	11,913	-40.000%
2026-06-02	0.2200	0.2500	0.2200	0.2500	+8.696%	43	11,913	-64.000%
2026-06-01	0.1100	0.2300	0.1100	0.2300	+109.091%	23	11,912	-60.870%
2026-05-29	0.1400	0.1600	0.1100	0.1100	0.000%	50	11,911	-18.182%
2026-05-28	0.1100	0.1100	0.1100	0.1100	-35.294%	1	11,910	-18.182%
2026-05-27	0.1600	0.1700	0.1600	0.1700	+6.250%	4	11,911	-47.059%
2026-05-26	0.1600	0.1600	0.1600	0.1600	+33.333%	10	11,910	-43.750%
2026-05-22	0.1200	0.1200	0.1200	0.1200	0.000%	50	11,910	-25.000%
2026-05-21	0.1200	0.1200	0.1200	0.1200	-7.692%	2	11,860	-25.000%
2026-05-20	0.1300	0.1300	0.1300	0.1300	-7.143%	6	11,860	-30.769%
2026-05-18	0.1400	0.1600	0.1400	0.1400	+16.667%	7	11,862	-35.714%
2026-05-15	0.1500	0.1500	0.1200	0.1200	+9.091%	53	11,862	-25.000%
2026-05-14	0.1100	0.1100	0.1100	0.1100	-21.429%	10	11,857	-18.182%
2026-05-13	0.1400	0.1400	0.1400	0.1400	-6.667%	1	11,857	-35.714%
2026-05-11	0.1500	0.1500	0.1500	0.1500	-25.000%	8	11,857	-40.000%
2026-05-08	0.3800	0.3800	0.1400	0.2000	-23.077%	11	11,866	-55.000%
2026-05-07	0.2800	0.3000	0.2600	0.2600	+23.810%	65	11,866	-65.385%
2026-05-05	0.2100	0.2100	0.2100	0.2100	-32.258%	2	11,816	-57.143%
2026-05-04	0.3100	0.3100	0.2900	0.3100	0.000%	7	11,814	-70.968%
2026-05-01	0.3100	0.3100	0.3100	0.3100	+29.167%	3	11,815	-70.968%
2026-04-30	0.2400	0.2400	0.2400	0.2400	-4.000%	1	11,815	-62.500%
2026-04-29	0.2500	0.2500	0.2500	0.2500	+38.889%	1	11,815	-64.000%
2026-04-28	0.2700	0.2700	0.1800	0.1800	-43.750%	6	11,815	-50.000%
2026-04-27	0.3200	0.3200	0.3200	0.3200	+6.667%	6	11,815	-71.875%
2026-04-24	0.3000	0.3100	0.3000	0.3000	+57.895%	6	11,815	-70.000%
2026-04-23	0.1900	0.1900	0.1900	0.1900	-36.667%	1	11,815	-52.632%
2026-04-21	0.3600	0.3600	0.3000	0.3000	0.000%	9	11,814	-70.000%
2026-04-20	0.2100	0.3000	0.2100	0.3000	+25.000%	14	11,818	-70.000%
2026-04-17	0.2500	0.2500	0.2300	0.2400	0.000%	6	11,830	-62.500%
2026-04-16	0.2200	0.2400	0.2200	0.2400	+14.286%	6	11,829	-62.500%
2026-04-15	0.1600	0.2200	0.1600	0.2100	+31.250%	11	11,829	-57.143%
2026-04-14	0.1200	0.1600	0.1200	0.1600	+6.667%	8	11,826	-43.750%
2026-04-13	0.1100	0.1500	0.1100	0.1500	+7.143%	4	11,826	-40.000%
2026-04-10	0.1400	0.1400	0.1300	0.1400	-17.647%	25	11,826	-35.714%
2026-04-09	0.1900	0.1900	0.1700	0.1700	+13.333%	3	11,810	-47.059%
2026-04-08	0.1500	0.1600	0.1400	0.1500	-6.250%	9	11,810	-40.000%
2026-04-07	0.2200	0.2200	0.1500	0.1600	-20.000%	25	11,811	-43.750%
2026-04-06	0.2000	0.2000	0.2000	0.2000	0.000%	10	11,810	-55.000%
2026-04-02	0.2000	0.2000	0.2000	0.2000	-4.762%	1	11,810	-55.000%
2026-04-01	0.2000	0.2100	0.2000	0.2100	-8.696%	5	11,810	-57.143%
2026-03-31	0.2300	0.2500	0.2300	0.2300	+9.524%	13	11,810	-60.870%
2026-03-30	0.2100	0.2100	0.2100	0.2100	0.000%	2	11,812	-57.143%
2026-03-27	0.2000	0.2100	0.1700	0.2100	-12.500%	4	11,811	-57.143%
2026-03-26	0.1600	0.2400	0.1600	0.2400	0.000%	3	11,812	-62.500%
2026-03-25	0.2500	0.2500	0.2400	0.2400	-4.000%	3	11,812	-62.500%
2026-03-24	0.2500	0.2500	0.2500	0.2500	-21.875%	1	11,810	-64.000%
2026-03-23	0.3500	0.3500	0.3200	0.3200	-5.882%	4	11,811	-71.875%
2026-03-20	0.3700	0.3700	0.3400	0.3400	-33.333%	2	11,807	-73.529%
2026-03-19	0.3500	0.5100	0.3500	0.5100	+45.714%	3	11,809	-82.353%
2026-03-18	0.4700	0.4700	0.3200	0.3500	-30.000%	8	11,811	-74.286%
2026-03-17	0.5700	0.5700	0.5000	0.5000	0.000%	7	11,811	-82.000%
2026-03-16	0.5000	0.5000	0.5000	0.5000	-5.660%	4	11,811	-82.000%
2026-03-12	0.6000	0.6000	0.5100	0.5300	-34.568%	455	11,807	-83.019%
2026-03-09	0.7100	0.8100	0.7100	0.8100	-10.000%	121	11,807	-88.889%
2026-03-06	0.7800	0.9000	0.7700	0.9000	-10.891%	118	11,913	-90.000%
2026-03-05	1.1300	1.2300	0.9000	1.0100	+172.973%	189	11,796	-91.089%
2026-03-04	0.3700	0.3700	0.3700	0.3700	-7.500%	10	11,636	-75.676%
2026-03-03	0.4900	0.4900	0.4000	0.4000	+37.931%	3	11,626	-77.500%
2026-03-02	0.3500	0.3500	0.2500	0.2900	-6.452%	6	11,627	-68.966%
2026-02-27	0.3600	0.3600	0.3100	0.3100	0.000%	7	11,627	-70.968%
2026-02-26	0.3200	0.3700	0.3100	0.3100	-49.180%	23	11,626	-70.968%
2026-02-25	0.6600	0.6600	0.6000	0.6100	+7.018%	7	11,622	-85.246%
2026-02-24	0.5800	0.5800	0.5600	0.5700	0.000%	21	11,622	-84.211%
2026-02-23	0.6800	0.6800	0.5700	0.5700	-24.000%	8	11,607	-84.211%
2026-02-18	0.6500	0.7500	0.6500	0.7500	+13.636%	67	11,602	-88.000%
2026-02-17	0.6700	0.6700	0.6300	0.6600	-12.000%	9	11,562	-86.364%
2026-02-13	0.7500	0.7500	0.7500	0.7500	-1.316%	2	11,553	-88.000%
2026-02-12	0.7600	0.7600	0.7600	0.7600	-11.628%	1	11,553	-88.158%
2026-02-11	1.0100	1.0100	0.8600	0.8600	-14.000%	5	11,552	-89.535%
2026-02-10	0.9700	1.0700	0.9700	1.0000	+16.279%	5,007	11,547	-91.000%
2026-02-09	0.8600	0.8600	0.8600	0.8600	0.000%	1	6,544	-89.535%
2026-02-06	0.7600	0.8600	0.7600	0.8600	+2.381%	2	6,544	-89.535%
2026-02-05	0.8700	0.8700	0.8400	0.8400	-6.667%	3	6,545	-89.286%
2026-02-04	0.8600	0.9600	0.8600	0.9000	+4.651%	5	6,543	-90.000%
2026-02-03	0.8700	0.8800	0.7900	0.8600	-21.818%	6,137	6,633	-89.535%
2026-02-02	1.2300	1.2300	1.1000	1.1000	-12.000%	30	832	-91.818%
2026-01-30	1.4300	1.4300	1.2300	1.2500	-3.846%	5	833	-92.800%
2026-01-29	1.3000	1.3000	1.3000	1.3000	-12.162%	2	829	-93.077%
2026-01-27	1.5700	1.5700	1.4200	1.4800	-12.941%	44	830	-93.919%
2026-01-26	1.7500	1.8600	1.6800	1.7000	-28.870%	13	848	-94.706%
2026-01-23	2.3900	2.3900	2.3900	2.3900	-0.417%	1	848	-96.234%
2026-01-22	2.4000	2.4000	2.4000	2.4000	+25.000%	3	848	-96.250%
2026-01-21	1.9200	1.9200	1.9200	1.9200	-10.698%	10	847	-95.313%
2026-01-20	2.0000	2.1500	2.0000	2.1500	-2.273%	12	837	-95.814%
2026-01-16	2.3700	2.3700	2.2000	2.2000	-15.058%	9	847	-95.909%
2026-01-14	2.5900	2.5900	2.5900	2.5900	-13.667%	1	847	-96.525%
2026-01-09	3.0000	3.0000	3.0000	3.0000	-10.448%	3	848	-97.000%
2026-01-07	3.3500	3.3500	3.3500	3.3500	-8.219%	40	845	-97.313%
2026-01-06	3.8500	3.8500	3.5000	3.6500	+2.241%	126	805	-97.534%
2026-01-05	3.3000	3.5700	3.3000	3.5700	+23.103%	25	718	-97.479%
2026-01-02	3.0000	3.0000	2.9000	2.9000	-10.494%	2	697	-96.897%
2025-12-31	3.1500	3.2400	3.0000	3.2400	-4.706%	8	695	-97.222%
2025-12-30	3.3000	3.4000	3.3000	3.4000	+4.615%	3	695	-97.353%
2025-12-29	3.4000	3.4300	3.2500	3.2500	-4.971%	13	694	-97.231%
2025-12-26	3.3800	3.4200	3.3500	3.4200	+2.090%	3	695	-97.368%
2025-12-24	3.3500	3.3500	3.3500	3.3500	+4.037%	1	694	-97.313%
2025-12-23	3.3000	3.3000	3.2200	3.2200	-2.424%	21	694	-97.205%
2025-12-22	3.3300	3.3300	3.3000	3.3000	+1.852%	11	714	-97.273%
2025-12-19	3.0900	3.2800	3.0900	3.2400	-4.142%	20	708	-97.222%
2025-12-18	3.3800	3.3800	3.3800	3.3800	-2.029%	30	703	-97.337%
2025-12-17	3.5100	3.5100	3.4000	3.4500	+9.524%	6	703	-97.391%
2025-12-16	3.1700	3.2000	3.0000	3.1500	+3.279%	21	702	-97.143%
2025-12-15	3.0500	3.0500	3.0500	3.0500	-8.955%	4	697	-97.049%
2025-12-12	3.3500	3.3500	3.3500	3.3500	-4.286%	5	697	-97.313%
2025-12-11	3.7000	3.7000	3.3800	3.5000	-14.005%	24	696	-97.429%
2025-12-09	4.0700	4.0700	4.0700	4.0700	-3.095%	2	701	-97.789%
2025-12-08	4.2000	4.2000	4.2000	4.2000	-4.545%	1	703	-97.857%
2025-12-05	4.5000	4.5000	4.4000	4.4000	+9.181%	2	702	-97.955%
2025-12-04	4.0500	4.1000	4.0300	4.0300	-5.399%	14	700	-97.767%
2025-12-03	4.2300	4.2600	4.2300	4.2600	-0.467%	11	688	-97.887%
2025-12-02	4.4000	4.4000	4.2800	4.2800	+4.390%	23	686	-97.897%
2025-12-01	4.1000	4.1000	4.1000	4.1000	-6.178%	2	670	-97.805%
2025-11-28	4.3700	4.3700	4.3700	4.3700	+1.628%	1	672	-97.941%
2025-11-26	4.3000	4.3000	4.3000	4.3000	+0.233%	1	671	-97.907%
2025-11-24	4.2900	4.2900	4.2900	4.2900	-4.667%	5	671	-97.902%
2025-11-21	4.2000	4.6500	4.2000	4.5000	+5.882%	6	666	-98.000%
2025-11-20	4.8500	4.8500	4.2500	4.2500	-10.526%	14	661	-97.882%
2025-11-18	4.7500	4.7500	4.7500	4.7500	+11.765%	10	661	-98.105%
2025-11-17	4.2500	4.2500	4.2500	4.2500	-20.113%	1	661	-97.882%
2025-11-14	5.3000	5.5000	5.3000	5.3200	-16.484%	4	661	-98.308%
2025-11-12	6.5600	6.5600	6.3700	6.3700	+2.742%	10	658	-98.587%
2025-11-11	6.2000	6.2000	6.2000	6.2000	+5.085%	4	655	-98.548%
2025-11-10	6.3500	6.3500	5.9000	5.9000	-3.120%	26	655	-98.475%
2025-11-07	7.3000	7.3000	5.6200	6.0900	-26.627%	64	651	-98.522%
2025-11-06	8.0500	8.3000	8.0500	8.3000	-3.488%	30	667	-98.916%
2025-11-05	8.6500	8.6500	8.6000	8.6000	+4.242%	89	694	-98.953%
2025-11-04	8.6200	8.6800	8.2500	8.2500	-9.639%	24	782	-98.909%
2025-11-03	9.4200	9.4200	9.0700	9.1300	-5.290%	92	697	-99.014%
2025-10-31	9.5500	10.3500	9.5500	9.6400	+1.581%	60	697	-99.066%
2025-10-30	9.5000	9.7500	9.4900	9.4900	-6.502%	3	747	-99.052%
2025-10-29	10.0500	10.1500	10.0500	10.1500	-6.019%	4	746	-99.113%
2025-10-28	11.2200	11.2200	10.8000	10.8000	-4.846%	5	750	-99.167%
2025-10-27	11.3800	11.5900	11.2800	11.3500	+5.093%	86	750	-99.207%
2025-10-24	12.0500	12.1800	10.8000	10.8000	-5.677%	54	750	-99.167%
2025-10-22	11.4000	11.5000	11.1000	11.4500	-3.782%	34	704	-99.214%
2025-10-21	11.4700	12.1500	11.4700	11.9000	+9.677%	34	672	-99.244%
2025-10-20	10.2900	10.8500	10.2900	10.8500	+12.669%	2	662	-99.171%
2025-10-17	9.1500	10.0500	9.1500	9.6300	+0.313%	10	662	-99.065%
2025-10-16	10.1000	10.1000	9.5500	9.6000	-4.000%	14	660	-99.063%
2025-10-15	10.1600	10.1600	10.0000	10.0000	+0.503%	2	660	-99.100%
2025-10-14	9.4300	10.3500	9.4300	9.9500	-3.398%	59	658	-99.095%
2025-10-13	11.2000	11.2000	9.7600	10.3000	-0.962%	31	639	-99.126%
2025-10-10	10.6000	10.8300	10.4000	10.4000	-12.236%	27	651	-99.135%
2025-10-09	11.6500	11.8500	11.6500	11.8500	+1.717%	7	658	-99.241%
2025-10-08	11.1400	12.3000	11.1400	11.6500	-1.688%	6	662	-99.227%
2025-10-07	11.7500	13.0000	11.2800	11.8500	+2.597%	35	669	-99.241%
2025-10-06	10.4000	11.5500	10.1000	11.5500	+13.014%	17	669	-99.221%
2025-10-03	10.4000	10.4000	10.0800	10.2200	-0.293%	16	671	-99.119%
2025-10-02	9.9000	10.2500	9.9000	10.2500	+8.466%	29	660	-99.122%
2025-10-01	9.2000	9.5000	9.0000	9.4500	+5.705%	15	668	-99.048%
2025-09-30	9.9000	9.9000	8.5500	8.9400	-8.308%	22	656	-98.993%
2025-09-29	8.3500	9.8500	8.3500	9.7500	+22.642%	177	649	-99.077%
2025-09-26	8.0500	8.0500	7.9500	7.9500	-1.609%	7	584	-98.868%
2025-09-25	8.0500	8.3000	8.0500	8.0800	-3.234%	27	579	-98.886%
2025-09-24	8.3000	8.3500	8.2000	8.3500	+2.454%	26	573	-98.922%
2025-09-23	7.9000	8.7400	7.9000	8.1500	+1.242%	42	556	-98.896%
2025-09-22	6.9500	8.3500	6.9500	8.0500	+12.587%	99	558	-98.882%
2025-09-19	6.5100	7.1500	6.4800	7.1500	+6.876%	21	534	-98.741%
2025-09-18	7.4000	7.4000	6.6900	6.6900	-5.775%	22	525	-98.655%
2025-09-17	6.9300	7.3500	6.9300	7.1000	+2.601%	6	524	-98.732%
2025-09-16	6.5000	7.6600	6.5000	6.9200	-5.205%	59	525	-98.699%
2025-09-15	7.2600	7.4500	7.1300	7.3000	+5.187%	14	492	-98.767%
2025-09-12	7.2500	7.2500	6.9300	6.9400	+1.462%	37	497	-98.703%
2025-09-11	7.2500	7.3000	6.8400	6.8400	-0.581%	45	489	-98.684%
2025-09-10	9.2500	9.2500	6.8800	6.8800	-30.081%	126	497	-98.692%
2025-09-09	10.0000	10.0000	9.8400	9.8400	+2.500%	2	446	-99.085%
2025-09-08	9.6000	9.6000	9.1100	9.6000	-0.518%	12	446	-99.063%
2025-09-05	9.6900	10.0000	9.6500	9.6500	-1.026%	5	441	-99.067%
2025-09-04	9.8600	10.0800	9.7500	9.7500	-8.365%	84	439	-99.077%
2025-09-03	11.3500	11.3500	10.5300	10.6400	-3.710%	16	410	-99.154%
2025-09-02	10.1300	11.0500	10.1300	11.0500	-2.643%	6	395	-99.186%
2025-08-29	11.5000	11.5000	11.3500	11.3500	-3.404%	207	207	-99.207%
2025-08-28	11.2600	11.7500	11.2600	11.7500	+15.196%	23	207	-99.234%
2025-08-26	10.2000	10.2000	10.2000	10.2000	+0.990%	1	215	-99.118%
2025-08-25	10.3600	10.4500	10.1000	10.1000	-3.992%	5	215	-99.109%
2025-08-22	10.4500	11.0000	10.4500	10.5200	+2.136%	50	213	-99.144%
2025-08-21	10.2500	10.3000	10.2500	10.3000	0.000%	43	220	-99.126%
2025-08-20	9.8000	10.4000	9.8000	10.3000	+0.980%	76	212	-99.126%
2025-08-19	11.3500	11.3500	10.2000	10.2000	-13.191%	6	159	-99.118%
2025-08-18	11.6000	11.8000	11.6000	11.7500	+17.500%	18	157	-99.234%
2025-08-15	9.9800	10.4300	9.9800	10.0000	+7.527%	43	171	-99.100%
2025-08-14	10.3700	10.3700	9.1700	9.3000	-16.964%	17	180	-99.032%
2025-08-13	10.4500	11.2000	10.2500	11.2000	+5.263%	27	175	-99.196%
2025-08-12	10.5800	11.0000	10.1500	10.6400	+1.333%	18	164	-99.154%
2025-08-11	11.2500	12.9500	10.5000	10.5000	-8.696%	68	157	-99.143%
2025-08-08	13.2500	13.2500	11.0000	11.5000	-65.320%	148	127	-99.217%
2025-07-29	33.1600	33.1600	33.1600	33.1600	-10.378%	1	52	-99.729%
2025-07-28	37.0000	37.0000	37.0000	37.0000	+7.402%	35	52	-99.757%
2025-07-25	34.4500	34.4500	34.4500	34.4500	+6.988%	2	52	-99.739%
2025-07-15	32.2000	32.2000	32.2000	32.2000	+21.235%	3	50	-99.720%
2025-07-11	27.4700	27.4700	26.5600	26.5600	+4.157%	2	50	-99.661%
2025-07-07	25.5000	25.5000	25.5000	25.5000	-0.894%	1	49	-99.647%
2025-07-02	25.7300	25.7300	25.7300	25.7300	+3.750%	4	48	-99.650%
2025-06-30	24.8000	24.8000	24.8000	24.8000	+8.915%	5	50	-99.637%
2025-06-27	22.7700	22.7700	22.7700	22.7700	+5.417%	1	45	-99.605%
2025-06-20	22.1400	22.1400	21.6000	21.6000	-0.323%	6	44	-99.583%
2025-06-17	22.3500	22.3500	21.6700	21.6700	-6.635%	6	43	-99.585%
2025-06-16	23.2100	23.2100	23.2100	23.2100	-4.682%	2	37	-99.612%
2025-06-06	24.4500	24.4500	24.3500	24.3500	0.000%	70	35	-99.630%