Dark

TTD20260918C70
TTD Sep 18 2026 70.00 Call (TTD260918C00070000)
option OPRA

EOD

Jul 30, 2026

0.0300+50.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0300	0.0300	0.0300	0.0300	+50.000%	1	1,345	0.000%
2026-07-23	0.0200	0.0200	0.0200	0.0200	-92.000%	1	1,346	+50.000%
2026-07-13	0.0500	0.2500	0.0400	0.2500	+212.500%	11	1,346	-88.000%
2026-07-01	0.0500	0.1400	0.0500	0.0800	+33.333%	10	1,345	-62.500%
2026-06-29	0.0500	0.0600	0.0500	0.0600	+50.000%	4	1,344	-50.000%
2026-06-24	0.0500	0.0500	0.0400	0.0400	-33.333%	18	1,342	-25.000%
2026-06-18	0.0600	0.0600	0.0600	0.0600	+20.000%	2	1,336	-50.000%
2026-06-16	0.0500	0.0600	0.0500	0.0500	-28.571%	10	1,336	-40.000%
2026-06-12	0.0500	0.0700	0.0500	0.0700	-30.000%	11	1,336	-57.143%
2026-06-11	0.0500	0.1000	0.0500	0.1000	0.000%	9	1,336	-70.000%
2026-06-08	0.1000	0.1000	0.1000	0.1000	-37.500%	1	1,332	-70.000%
2026-06-02	0.1600	0.1600	0.1600	0.1600	+166.667%	1	1,332	-81.250%
2026-05-28	0.0600	0.0600	0.0600	0.0600	-33.333%	30	1,333	-50.000%
2026-05-27	0.0900	0.0900	0.0900	0.0900	+12.500%	1	1,333	-66.667%
2026-05-26	0.0800	0.0800	0.0800	0.0800	-20.000%	2	1,333	-62.500%
2026-05-22	0.1000	0.1000	0.1000	0.1000	+150.000%	2	1,335	-70.000%
2026-05-21	0.0400	0.0400	0.0400	0.0400	-60.000%	10	1,336	-25.000%
2026-05-20	0.0900	0.1000	0.0900	0.1000	-16.667%	5	1,336	-70.000%
2026-05-19	0.1200	0.1200	0.1200	0.1200	+9.091%	1	1,344	-75.000%
2026-05-18	0.1100	0.1100	0.1100	0.1100	-56.000%	4	1,344	-72.727%
2026-05-15	0.2500	0.2500	0.2500	0.2500	+4.167%	1	1,344	-88.000%
2026-05-06	0.2400	0.2400	0.2400	0.2400	+9.091%	1	1,343	-87.500%
2026-05-05	0.2000	0.2200	0.2000	0.2200	+10.000%	3	1,343	-86.364%
2026-05-04	0.1500	0.2000	0.1500	0.2000	+17.647%	11	1,343	-85.000%
2026-05-01	0.1700	0.1700	0.1700	0.1700	-67.925%	3	1,332	-82.353%
2026-04-29	0.2500	0.5300	0.2500	0.5300	+178.947%	3	1,332	-94.340%
2026-04-28	0.2900	0.2900	0.1500	0.1900	-9.524%	20	1,331	-84.211%
2026-04-24	0.3200	0.3200	0.2100	0.2100	+31.250%	5	1,323	-85.714%
2026-04-17	0.1600	0.1600	0.1600	0.1600	+45.455%	1	1,325	-81.250%
2026-04-15	0.1300	0.1300	0.1100	0.1100	-38.889%	13	1,325	-72.727%
2026-04-10	0.0700	0.1800	0.0700	0.1800	+63.636%	10	1,328	-83.333%
2026-04-09	0.1300	0.1300	0.1000	0.1100	-31.250%	12	1,327	-72.727%
2026-04-08	0.1600	0.1600	0.1600	0.1600	-36.000%	1	1,325	-81.250%
2026-04-07	0.2500	0.2500	0.2500	0.2500	+92.308%	1	1,324	-88.000%
2026-04-02	0.1300	0.1300	0.1300	0.1300	-7.143%	1	1,322	-76.923%
2026-03-24	0.1900	0.1900	0.1400	0.1400	-30.000%	4	1,322	-78.571%
2026-03-19	0.2000	0.2000	0.2000	0.2000	-28.571%	1	1,320	-85.000%
2026-03-18	0.2700	0.2800	0.2700	0.2800	-6.667%	7	1,319	-89.286%
2026-03-16	0.3000	0.3000	0.3000	0.3000	-30.233%	15	1,325	-90.000%
2026-03-12	0.4300	0.4300	0.4300	0.4300	+7.500%	3	1,325	-93.023%
2026-03-11	0.4000	0.4000	0.4000	0.4000	+5.263%	1	1,328	-92.500%
2026-03-10	0.3800	0.3800	0.3800	0.3800	-15.556%	10	1,328	-92.105%
2026-03-06	0.4800	0.4800	0.4500	0.4500	-18.182%	2	1,328	-93.333%
2026-03-05	0.7000	0.7000	0.5000	0.5500	+189.474%	17	1,327	-94.545%
2026-02-27	0.1900	0.1900	0.1900	0.1900	-51.282%	1	1,326	-84.211%
2026-02-25	0.3500	0.4800	0.3500	0.3900	-13.333%	32	1,313	-92.308%
2026-02-20	0.4500	0.4500	0.4500	0.4500	+12.500%	1	1,313	-93.333%
2026-02-18	0.4000	0.4000	0.4000	0.4000	-34.426%	2	1,313	-92.500%
2026-02-12	0.6100	0.6100	0.6100	0.6100	-6.154%	5	1,313	-95.082%
2026-02-10	0.6700	0.7200	0.6500	0.6500	+27.451%	13	1,313	-95.385%
2026-02-09	0.4700	0.5200	0.4700	0.5100	-7.273%	3	1,302	-94.118%
2026-02-06	0.5000	0.5500	0.5000	0.5500	+10.000%	2	1,302	-94.545%
2026-02-05	0.4900	0.5500	0.4900	0.5000	-3.846%	10	1,302	-94.000%
2026-02-04	0.5200	0.5200	0.5200	0.5200	-10.345%	1	1,302	-94.231%
2026-02-03	0.5700	0.6300	0.5700	0.5800	-21.622%	37	1,302	-94.828%
2026-02-02	0.7400	0.7400	0.7400	0.7400	+2.778%	3	1,281	-95.946%
2026-01-30	0.8000	0.8000	0.7200	0.7200	-16.279%	8	1,281	-95.833%
2026-01-29	0.8200	0.8700	0.8200	0.8600	-14.000%	41	1,285	-96.512%
2026-01-28	1.0000	1.0000	1.0000	1.0000	-1.961%	1	1,245	-97.000%
2026-01-27	0.9400	1.0200	0.9200	1.0200	-17.073%	9	1,245	-97.059%
2026-01-26	1.2500	1.2500	1.2300	1.2300	-18.000%	16	1,244	-97.561%
2026-01-23	1.5000	1.5000	1.5000	1.5000	-0.662%	1	1,234	-98.000%
2026-01-22	1.4800	1.5100	1.4500	1.5100	+2.721%	122	1,233	-98.013%
2026-01-21	1.2500	1.4700	1.2500	1.4700	+37.383%	51	1,241	-97.959%
2026-01-20	1.0700	1.0700	1.0700	1.0700	-23.571%	1	1,225	-97.196%
2026-01-16	1.5000	1.5000	1.4000	1.4000	-11.392%	14	1,214	-97.857%
2026-01-15	1.5500	1.5800	1.5500	1.5800	-3.067%	16	1,214	-98.101%
2026-01-13	1.6300	1.6300	1.6300	1.6300	-9.444%	103	1,220	-98.160%
2026-01-09	1.8000	1.8000	1.8000	1.8000	-18.919%	20	1,240	-98.333%
2026-01-06	2.3900	2.3900	2.2200	2.2200	-3.478%	6	1,239	-98.649%
2026-01-05	2.1200	2.3000	2.1200	2.3000	+19.792%	5	1,235	-98.696%
2026-01-02	2.0500	2.0500	1.8900	1.9200	-4.000%	35	1,235	-98.438%
2025-12-31	2.0000	2.0000	2.0000	2.0000	-8.676%	5	1,217	-98.500%
2025-12-30	2.1900	2.1900	2.1900	2.1900	-2.232%	1	1,217	-98.630%
2025-12-29	2.2100	2.2400	2.2100	2.2400	-2.609%	25	1,216	-98.661%
2025-12-26	2.3000	2.3000	2.3000	2.3000	+3.139%	4	1,226	-98.696%
2025-12-22	2.2500	2.2500	2.2300	2.2300	+1.364%	12	1,226	-98.655%
2025-12-19	2.2000	2.2000	2.2000	2.2000	-3.509%	2	1,214	-98.636%
2025-12-18	2.3100	2.3100	2.2800	2.2800	-2.146%	5	1,215	-98.684%
2025-12-17	2.1200	2.3300	2.1200	2.3300	+20.103%	6	1,218	-98.712%
2025-12-16	1.9400	1.9400	1.9400	1.9400	-16.738%	1	1,216	-98.454%
2025-12-12	2.3300	2.3300	2.3300	2.3300	-1.271%	3	1,215	-98.712%
2025-12-11	2.5000	2.5800	2.3600	2.3600	-12.268%	14	1,212	-98.729%
2025-12-10	2.6900	2.6900	2.6900	2.6900	-6.597%	1	1,213	-98.885%
2025-12-09	2.8800	2.8800	2.8800	2.8800	-1.031%	1	1,212	-98.958%
2025-12-08	3.0300	3.0300	2.9100	2.9100	-8.777%	22	1,213	-98.969%
2025-12-05	3.2000	3.2700	3.1500	3.1900	+16.000%	59	1,205	-99.060%
2025-12-04	2.7500	2.7500	2.7500	2.7500	-6.780%	2	1,174	-98.909%
2025-12-02	2.9700	2.9700	2.9500	2.9500	-1.667%	200	1,172	-98.983%
2025-12-01	2.9700	3.0500	2.9500	3.0000	+4.167%	522	1,033	-99.000%
2025-11-26	2.9600	2.9700	2.8400	2.8800	-7.097%	54	673	-98.958%
2025-11-25	3.1000	3.1000	3.1000	3.1000	+3.333%	1	673	-99.032%
2025-11-24	2.8000	3.0000	2.8000	3.0000	-4.762%	104	672	-99.000%
2025-11-21	3.1500	3.1500	3.1500	3.1500	-7.353%	6	768	-99.048%
2025-11-18	3.4100	3.4100	3.4000	3.4000	-4.225%	3	768	-99.118%
2025-11-17	3.5400	3.5500	3.5400	3.5500	-3.005%	2	767	-99.155%
2025-11-14	4.0500	4.0500	3.5000	3.6600	-7.342%	48	767	-99.180%
2025-11-13	4.2000	4.2000	3.9500	3.9500	-15.054%	10	721	-99.241%
2025-11-12	4.9000	4.9000	4.6500	4.6500	+5.682%	105	721	-99.355%
2025-11-11	4.1400	4.4000	4.1400	4.4000	-1.124%	26	618	-99.318%
2025-11-10	4.1000	4.4700	4.0000	4.4500	+5.952%	22	592	-99.326%
2025-11-07	5.4000	5.4000	4.0000	4.2000	-30.000%	33	590	-99.286%
2025-11-06	6.0000	6.1000	6.0000	6.0000	-7.692%	50	583	-99.500%
2025-11-03	6.5000	6.5000	6.5000	6.5000	-14.586%	2	543	-99.538%
2025-10-31	7.6100	7.6100	7.6100	7.6100	+11.095%	45	543	-99.606%
2025-10-30	6.8500	6.8500	6.8500	6.8500	-10.458%	16	520	-99.562%
2025-10-29	7.5000	8.0000	7.5000	7.6500	-16.393%	21	521	-99.608%
2025-10-28	9.1500	9.1500	9.1500	9.1500	+7.018%	1	521	-99.672%
2025-10-27	8.6000	8.6000	8.5500	8.5500	+6.211%	49	534	-99.649%
2025-10-24	9.2000	9.2000	8.0500	8.0500	-10.056%	3	534	-99.627%
2025-10-23	9.0000	9.0000	8.8000	8.9500	+4.191%	16	535	-99.665%
2025-10-22	8.6100	8.6500	8.5000	8.5900	-4.022%	7	549	-99.651%
2025-10-21	9.0000	9.0000	8.8500	8.9500	+10.494%	36	548	-99.665%
2025-10-20	8.1500	8.1500	8.1000	8.1000	+9.459%	2	543	-99.630%
2025-10-17	7.4000	7.4000	7.4000	7.4000	+3.933%	1	544	-99.595%
2025-10-16	7.4000	7.4000	7.1200	7.1200	-8.129%	6	543	-99.579%
2025-10-15	7.7500	7.7500	7.7500	7.7500	+1.307%	15	544	-99.613%
2025-10-14	7.0800	7.6500	7.0800	7.6500	+3.378%	5	559	-99.608%
2025-10-13	8.4000	8.4000	7.3500	7.4000	-9.202%	17	561	-99.595%
2025-10-10	9.2400	9.2400	8.0000	8.1500	-6.857%	59	562	-99.632%
2025-10-09	8.8000	8.8000	8.7500	8.7500	-1.906%	12	523	-99.657%
2025-10-08	9.2000	9.3500	8.9200	8.9200	+0.677%	6	513	-99.664%
2025-10-07	9.1500	9.1500	8.2500	8.8600	+10.062%	44	553	-99.661%
2025-10-06	8.0600	8.0600	7.9500	8.0500	+8.054%	23	553	-99.627%
2025-10-03	7.8000	7.9000	7.4400	7.4500	+0.676%	32	565	-99.597%
2025-10-02	7.4000	7.4000	7.4000	7.4000	+8.824%	1	561	-99.595%
2025-09-30	6.4800	6.8000	6.4800	6.8000	-2.857%	17	562	-99.559%
2025-09-29	5.9500	7.3000	5.9500	7.0000	+19.658%	42	568	-99.571%
2025-09-26	5.8000	5.8500	5.7000	5.8500	-2.500%	11	563	-99.487%
2025-09-25	5.9000	6.0000	5.9000	6.0000	-1.639%	8	564	-99.500%
2025-09-24	6.2000	6.2000	6.0000	6.1000	-6.870%	17	568	-99.508%
2025-09-23	5.9600	6.5500	5.8900	6.5500	+9.532%	5	568	-99.542%
2025-09-22	5.2500	6.0000	5.2500	5.9800	+18.416%	51	565	-99.498%
2025-09-19	4.8500	5.0500	4.7500	5.0500	+3.484%	454	549	-99.406%
2025-09-18	5.0500	5.2000	4.8500	4.8800	-7.925%	129	847	-99.385%
2025-09-17	5.2500	5.3000	5.2000	5.3000	+3.922%	6	851	-99.434%
2025-09-16	5.3400	5.4000	5.0500	5.1000	+1.190%	28	853	-99.412%
2025-09-15	5.0000	5.2500	4.9500	5.0400	+2.857%	11	847	-99.405%
2025-09-12	5.0000	5.1000	4.9000	4.9000	0.000%	23	838	-99.388%
2025-09-11	5.2000	5.7200	4.9000	4.9000	+2.083%	38	815	-99.388%
2025-09-10	6.5000	6.5000	4.8000	4.8000	-29.204%	172	797	-99.375%
2025-09-08	6.6500	6.7800	6.6500	6.7800	-3.004%	2	809	-99.558%
2025-09-05	6.9200	6.9900	6.9200	6.9900	-1.410%	2	808	-99.571%
2025-09-04	7.0500	7.1000	7.0200	7.0900	-8.516%	155	809	-99.577%
2025-08-29	8.2000	8.4000	7.7500	7.7500	-9.884%	31	665	-99.613%
2025-08-28	8.0700	8.6000	8.0700	8.6000	+16.216%	12	665	-99.651%
2025-08-27	7.4000	7.4000	7.4000	7.4000	+2.069%	10	671	-99.595%
2025-08-26	7.0000	7.3000	7.0000	7.2500	-3.974%	4	661	-99.586%
2025-08-25	7.7000	7.7000	7.5500	7.5500	-1.436%	4	665	-99.603%
2025-08-22	7.7200	8.0500	7.6600	7.6600	+2.133%	6	661	-99.608%
2025-08-20	7.2500	7.5000	7.2000	7.5000	-1.961%	4	663	-99.600%
2025-08-19	8.0300	8.0500	7.6500	7.6500	-11.561%	7	661	-99.608%
2025-08-18	8.0000	8.6500	8.0000	8.6500	+14.116%	17	656	-99.653%
2025-08-15	7.2000	7.5800	7.2000	7.5800	+13.303%	11	659	-99.604%
2025-08-14	7.4500	7.4500	6.6000	6.6900	-13.117%	22	663	-99.552%
2025-08-13	7.6500	7.7000	7.2700	7.7000	+1.852%	15	642	-99.610%
2025-08-12	7.9500	7.9500	7.2500	7.5600	-4.666%	37	633	-99.603%
2025-08-11	8.2500	9.4000	7.9300	7.9300	-6.154%	76	601	-99.622%
2025-08-08	9.0000	9.2000	8.0000	8.4500	-72.698%	521	557	-99.645%
2025-08-07	32.2000	32.2000	30.9500	30.9500	-0.642%	2	54	-99.903%
2025-08-04	31.2000	31.2000	31.1500	31.1500	+12.212%	6	52	-99.904%
2025-08-01	27.7600	27.7600	27.7600	27.7600	-8.984%	1	55	-99.892%
2025-07-31	30.5000	30.5000	30.5000	30.5000	+6.643%	1	55	-99.902%
2025-07-29	28.6000	28.6000	28.6000	28.6000	+1.779%	1	54	-99.895%
2025-07-25	28.1000	28.1000	28.1000	28.1000	+8.915%	2	53	-99.893%
2025-07-22	25.8000	25.8000	25.8000	25.8000	+7.950%	1	54	-99.884%
2025-07-18	23.9000	23.9000	23.9000	23.9000	-6.421%	1	53	-99.874%
2025-07-16	25.5400	25.5400	25.5400	25.5400	-2.407%	1	54	-99.883%
2025-07-15	26.8500	26.8500	26.1700	26.1700	+18.363%	2	53	-99.885%
2025-07-14	22.1100	22.1100	22.1100	22.1100	+3.318%	2	55	-99.864%
2025-07-11	21.5900	21.5900	21.4000	21.4000	-4.973%	2	53	-99.860%
2025-07-10	22.5200	22.5200	22.5200	22.5200	+5.976%	1	51	-99.867%
2025-07-08	21.2500	21.2500	21.2500	21.2500	-1.620%	1	52	-99.859%
2025-07-03	21.0400	21.6000	21.0400	21.6000	+2.370%	2	52	-99.861%
2025-07-01	20.4000	21.1000	20.4000	21.1000	+7.379%	3	54	-99.858%
2025-06-30	19.5500	19.8000	19.5500	19.6500	+10.393%	17	69	-99.847%
2025-06-27	17.8000	17.8000	17.8000	17.8000	+5.325%	2	62	-99.831%
2025-06-26	16.7500	16.9000	16.5000	16.9000	-6.163%	4	64	-99.822%
2025-06-25	18.7000	18.7000	18.0100	18.0100	-5.707%	7	60	-99.833%
2025-06-24	18.6800	19.1000	18.6800	19.1000	+10.725%	35	53	-99.843%
2025-06-20	17.9000	17.9000	17.2500	17.2500	-3.631%	10	24	-99.826%
2025-06-18	17.9000	17.9000	17.9000	17.9000	-3.400%	1	21	-99.832%
2025-06-16	18.5300	18.5300	18.2100	18.5300	+0.707%	4	21	-99.838%
2025-06-13	18.4000	18.4000	18.4000	18.4000	-5.155%	2	17	-99.837%
2025-06-06	19.4000	19.4000	19.4000	19.4000	-11.858%	2	16	-99.845%
2025-06-03	22.3500	22.3500	22.0100	22.0100	-7.131%	6	16	-99.864%
2025-05-28	23.5000	23.7000	23.5000	23.7000	0.000%	10	10	-99.873%