Dark

TTD20260918C80
TTD Sep 18 2026 80.00 Call (TTD260918C00080000)
option OPRA

EOD

Aug 3, 2026

0.0100-75.000%(-0.0300)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0100	0.0100	0.0100	0.0100	-75.000%	30	491	0.000%
2026-07-28	0.0400	0.0400	0.0400	0.0400	+300.000%	1	521	-75.000%
2026-07-14	0.0100	0.0100	0.0100	0.0100	-75.000%	6	522	0.000%
2026-06-23	0.0400	0.0400	0.0400	0.0400	-20.000%	1	528	-75.000%
2026-06-09	0.0500	0.0500	0.0500	0.0500	-64.286%	10	529	-80.000%
2026-06-04	0.1400	0.1400	0.1400	0.1400	+16.667%	1	529	-92.857%
2026-06-01	0.1100	0.1200	0.1100	0.1200	-36.842%	31	530	-91.667%
2026-05-19	0.1900	0.1900	0.1900	0.1900	0.000%	1	511	-94.737%
2026-05-15	0.1900	0.1900	0.1900	0.1900	+171.429%	1	511	-94.737%
2026-05-13	0.0700	0.0700	0.0700	0.0700	-12.500%	1	510	-85.714%
2026-05-12	0.0100	0.0800	0.0100	0.0800	-74.194%	3	511	-87.500%
2026-05-04	0.3100	0.3100	0.3100	0.3100	+121.429%	1	511	-96.774%
2026-05-01	0.2500	0.2500	0.1400	0.1400	+40.000%	8	503	-92.857%
2026-04-30	0.2000	0.2000	0.1000	0.1000	-9.091%	11	503	-90.000%
2026-04-29	0.2000	0.2000	0.1100	0.1100	+22.222%	3	503	-90.909%
2026-04-28	0.1100	0.1100	0.0900	0.0900	-40.000%	47	501	-88.889%
2026-04-27	0.1500	0.1500	0.1500	0.1500	-44.444%	4	521	-93.333%
2026-04-24	0.2700	0.2700	0.2700	0.2700	+125.000%	3	517	-96.296%
2026-04-20	0.0700	0.1200	0.0700	0.1200	+33.333%	28	516	-91.667%
2026-04-17	0.0900	0.0900	0.0900	0.0900	-25.000%	1	497	-88.889%
2026-04-16	0.1200	0.1200	0.1200	0.1200	-7.692%	2	497	-91.667%
2026-04-15	0.1300	0.1300	0.1300	0.1300	+8.333%	1	495	-92.308%
2026-04-14	0.1200	0.1200	0.1200	0.1200	+100.000%	2	495	-91.667%
2026-04-13	0.0600	0.0600	0.0600	0.0600	-62.500%	1	494	-83.333%
2026-04-10	0.1600	0.1600	0.1600	0.1600	-5.882%	2	493	-93.750%
2026-04-09	0.1200	0.1700	0.1200	0.1700	+240.000%	5	492	-94.118%
2026-04-08	0.1400	0.1400	0.0500	0.0500	-73.684%	34	490	-80.000%
2026-04-07	0.1300	0.1900	0.1300	0.1900	+111.111%	13	505	-94.737%
2026-04-06	0.0900	0.0900	0.0800	0.0900	-10.000%	29	501	-88.889%
2026-04-02	0.0500	0.1400	0.0500	0.1000	+25.000%	40	474	-90.000%
2026-03-27	0.0800	0.0800	0.0800	0.0800	-61.905%	1	474	-87.500%
2026-03-09	0.2100	0.2100	0.2100	0.2100	-22.222%	3	475	-95.238%
2026-03-06	0.2700	0.2700	0.2700	0.2700	+80.000%	5	472	-96.296%
2026-03-04	0.1500	0.1500	0.1500	0.1500	-25.000%	2	467	-93.333%
2026-02-26	0.2000	0.2000	0.2000	0.2000	0.000%	2	469	-95.000%
2026-02-23	0.2000	0.2000	0.2000	0.2000	-28.571%	3	469	-95.000%
2026-02-17	0.2800	0.2800	0.2800	0.2800	-52.542%	5	469	-96.429%
2026-02-05	0.5900	0.5900	0.5900	0.5900	+47.500%	11	471	-98.305%
2026-02-04	0.3500	0.4000	0.3500	0.4000	+11.111%	15	460	-97.500%
2026-02-03	0.3600	0.3600	0.3600	0.3600	-28.000%	3	455	-97.222%
2026-02-02	0.5700	0.5700	0.5000	0.5000	0.000%	2	455	-98.000%
2026-01-30	0.5000	0.5000	0.5000	0.5000	-23.077%	1	456	-98.000%
2026-01-27	0.6800	0.7100	0.6200	0.6500	-13.333%	9	456	-98.462%
2026-01-26	0.7500	0.7500	0.7500	0.7500	-18.478%	1	456	-98.667%
2026-01-22	0.9200	0.9200	0.9200	0.9200	+15.000%	1	456	-98.913%
2026-01-21	0.8000	0.8000	0.8000	0.8000	-11.111%	1	456	-98.750%
2026-01-20	0.9000	0.9000	0.9000	0.9000	-11.765%	4	455	-98.889%
2026-01-15	1.0500	1.0500	1.0200	1.0200	-2.857%	2	455	-99.020%
2026-01-14	1.0400	1.0500	1.0400	1.0500	-1.869%	15	454	-99.048%
2026-01-13	1.1500	1.1500	1.0700	1.0700	-10.833%	4	440	-99.065%
2026-01-12	1.1500	1.2000	1.1500	1.2000	+12.150%	8	437	-99.167%
2026-01-09	1.4700	1.4700	1.0700	1.0700	-30.519%	13	434	-99.065%
2026-01-07	1.5400	1.5400	1.5400	1.5400	+2.667%	1	437	-99.351%
2026-01-06	1.6600	1.6600	1.5000	1.5000	-9.091%	80	437	-99.333%
2026-01-05	1.4000	1.6500	1.4000	1.6500	+17.857%	12	426	-99.394%
2025-12-31	1.4000	1.4000	1.4000	1.4000	-9.677%	1	426	-99.286%
2025-12-30	1.6000	1.6000	1.5500	1.5500	+10.714%	20	426	-99.355%
2025-12-29	1.4000	1.4000	1.4000	1.4000	-3.448%	10	426	-99.286%
2025-12-24	1.4500	1.4500	1.4500	1.4500	-3.333%	2	437	-99.310%
2025-12-23	1.5000	1.5000	1.5000	1.5000	-6.250%	20	437	-99.333%
2025-12-18	1.6000	1.6000	1.6000	1.6000	+3.226%	1	417	-99.375%
2025-12-17	1.5500	1.5500	1.5500	1.5500	+8.392%	1	418	-99.355%
2025-12-16	1.4300	1.4300	1.4300	1.4300	-4.027%	30	418	-99.301%
2025-12-15	1.4900	1.4900	1.4900	1.4900	-12.865%	3	418	-99.329%
2025-12-12	1.7000	1.8000	1.7000	1.7100	-11.399%	31	418	-99.415%
2025-12-09	1.9300	1.9300	1.9300	1.9300	-4.455%	5	418	-99.482%
2025-12-04	2.0200	2.0200	2.0200	2.0200	-8.182%	16	418	-99.505%
2025-12-02	2.2000	2.2000	2.2000	2.2000	+2.804%	10	418	-99.545%
2025-12-01	2.1800	2.1800	2.1400	2.1400	+3.883%	3	408	-99.533%
2025-11-26	2.2000	2.2000	2.0600	2.0600	-0.962%	8	405	-99.515%
2025-11-25	2.0800	2.0800	2.0800	2.0800	-0.952%	1	405	-99.519%
2025-11-21	2.1000	2.1000	2.1000	2.1000	-4.545%	10	406	-99.524%
2025-11-20	3.0700	3.0700	2.2000	2.2000	-8.333%	11	416	-99.545%
2025-11-19	2.4000	2.4000	2.4000	2.4000	+2.128%	1	407	-99.583%
2025-11-18	2.3500	2.3500	2.3500	2.3500	0.000%	1	406	-99.574%
2025-11-17	2.5800	2.5800	2.3500	2.3500	-21.405%	8	406	-99.574%
2025-11-13	2.8500	2.9900	2.8500	2.9900	-12.059%	9	405	-99.666%
2025-11-12	3.4000	3.4000	3.4000	3.4000	+4.294%	1	409	-99.706%
2025-11-10	3.2600	3.2600	3.2600	3.2600	+9.396%	5	409	-99.693%
2025-11-07	3.5000	3.5000	2.9800	2.9800	-33.034%	24	404	-99.664%
2025-11-06	4.4500	4.4500	4.4500	4.4500	0.000%	10	403	-99.775%
2025-11-04	4.5000	4.5000	4.4500	4.4500	-21.930%	3	393	-99.775%
2025-11-03	5.7000	5.7000	5.7000	5.7000	+5.556%	1	392	-99.825%
2025-10-30	5.2500	5.4000	5.2500	5.4000	-7.692%	2	392	-99.815%
2025-10-29	5.4000	5.8500	5.4000	5.8500	-8.594%	2	391	-99.829%
2025-10-27	6.6300	6.6300	6.4000	6.4000	-3.030%	2	393	-99.844%
2025-10-24	6.6000	6.6000	6.6000	6.6000	+10.000%	20	393	-99.848%
2025-10-23	6.0000	6.0000	6.0000	6.0000	-2.439%	2	413	-99.833%
2025-10-22	6.5500	6.5500	6.1500	6.1500	-9.559%	13	415	-99.837%
2025-10-21	6.1500	7.2000	6.1500	6.8000	+7.937%	10	415	-99.853%
2025-10-20	6.3000	6.3000	6.3000	6.3000	+16.667%	10	417	-99.841%
2025-10-17	5.0500	5.4000	5.0500	5.4000	-1.818%	4	407	-99.815%
2025-10-16	5.5000	5.5000	5.5000	5.5000	-3.509%	5	409	-99.818%
2025-10-15	5.7000	5.7000	5.7000	5.7000	+5.556%	2	414	-99.825%
2025-10-14	5.3700	5.4000	5.3400	5.4000	-5.263%	17	412	-99.815%
2025-10-13	5.7500	5.7500	5.7000	5.7000	-5.000%	3	410	-99.825%
2025-10-10	6.9400	6.9400	6.0000	6.0000	-14.894%	15	415	-99.833%
2025-10-09	7.0500	7.0500	7.0500	7.0500	+1.439%	2	427	-99.858%
2025-10-08	6.9000	6.9500	6.9000	6.9500	+5.784%	3	425	-99.856%
2025-10-07	7.5000	7.5000	6.3000	6.5700	+8.595%	43	432	-99.848%
2025-10-06	6.0000	6.0500	5.7500	6.0500	+5.217%	12	432	-99.835%
2025-10-03	5.7200	5.7700	5.7200	5.7500	+1.770%	34	421	-99.826%
2025-10-02	5.4400	5.6500	5.4400	5.6500	+8.654%	13	424	-99.823%
2025-10-01	4.8500	5.3000	4.7400	5.2000	-0.952%	22	434	-99.808%
2025-09-30	5.3500	5.3500	5.2500	5.2500	+1.156%	5	426	-99.810%
2025-09-29	4.8500	5.5000	4.8500	5.1900	+20.698%	70	425	-99.807%
2025-09-26	4.2500	4.3000	4.1500	4.3000	-1.149%	4	386	-99.767%
2025-09-25	4.1500	4.4000	4.0500	4.3500	-7.447%	25	390	-99.770%
2025-09-24	5.3000	5.3000	4.5000	4.7000	+3.297%	15	382	-99.787%
2025-09-23	4.6000	4.9500	4.5500	4.5500	+1.111%	15	373	-99.780%
2025-09-22	3.7600	4.5000	3.7600	4.5000	+15.385%	70	362	-99.778%
2025-09-19	3.6500	3.9000	3.6500	3.9000	+8.939%	11	366	-99.744%
2025-09-18	3.6500	3.7700	3.5800	3.5800	-3.243%	59	360	-99.721%
2025-09-17	3.8000	3.8000	3.7000	3.7000	-1.333%	22	323	-99.730%
2025-09-16	3.8500	3.8500	3.7500	3.7500	+2.740%	22	309	-99.733%
2025-09-15	3.9000	3.9000	3.6000	3.6500	0.000%	16	331	-99.726%
2025-09-12	3.4000	3.6500	3.4000	3.6500	+2.817%	3	343	-99.726%
2025-09-11	3.5500	3.5500	3.5500	3.5500	+2.899%	1	342	-99.718%
2025-09-10	4.5000	4.5300	3.4500	3.4500	-32.353%	51	341	-99.710%
2025-09-09	5.1100	5.1100	5.1000	5.1000	+8.511%	3	325	-99.804%
2025-09-08	4.5500	4.7000	4.5500	4.7000	-6.746%	2	328	-99.787%
2025-09-05	4.8700	5.0400	4.8700	5.0400	-4.000%	2	328	-99.802%
2025-09-04	5.2500	5.2500	5.2500	5.2500	-7.080%	5	327	-99.810%
2025-09-03	5.6500	5.6500	5.6500	5.6500	+0.893%	1	322	-99.823%
2025-09-02	5.6000	5.6000	5.6000	5.6000	-6.822%	1	322	-99.821%
2025-08-29	6.0100	6.0100	6.0100	6.0100	-1.958%	1	323	-99.834%
2025-08-28	5.6000	6.3000	5.6000	6.1300	+14.579%	6	323	-99.837%
2025-08-27	5.3500	5.3500	5.3500	5.3500	-4.804%	1	323	-99.813%
2025-08-22	5.6500	5.6500	5.6200	5.6200	+5.838%	3	324	-99.822%
2025-08-20	5.2500	5.3100	5.2500	5.3100	-3.630%	2	325	-99.812%
2025-08-19	5.8000	5.8000	5.5100	5.5100	-12.121%	4	323	-99.819%
2025-08-18	6.2400	6.3500	6.2000	6.2700	+16.111%	9	323	-99.841%
2025-08-15	5.0000	5.5500	5.0000	5.4000	+12.500%	37	326	-99.815%
2025-08-14	4.7500	4.8000	4.7500	4.8000	-8.918%	54	324	-99.792%
2025-08-13	5.2900	5.2900	5.2700	5.2700	-3.656%	2	376	-99.810%
2025-08-12	5.4500	5.4700	5.1600	5.4700	-3.186%	18	376	-99.817%
2025-08-11	6.5000	6.8100	5.6500	5.6500	-8.130%	24	371	-99.823%
2025-08-08	7.5000	7.5000	5.7500	6.1500	-75.271%	283	352	-99.837%
2025-08-07	24.7500	24.8700	24.7500	24.8700	-2.087%	2	205	-99.960%
2025-08-06	26.1000	26.1000	25.4000	25.4000	+0.197%	3	205	-99.961%
2025-08-04	25.3500	25.3500	25.3500	25.3500	+7.964%	1	205	-99.961%
2025-08-01	22.0000	23.4800	20.8900	23.4800	-4.785%	22	205	-99.957%
2025-07-31	24.6600	24.6600	24.6600	24.6600	+6.156%	2	204	-99.959%
2025-07-30	23.2300	23.2300	23.2300	23.2300	+1.000%	1	206	-99.957%
2025-07-29	23.0000	23.0000	23.0000	23.0000	-6.122%	1	207	-99.957%
2025-07-28	24.5000	24.5000	24.5000	24.5000	+4.656%	1	206	-99.959%
2025-07-25	22.4900	23.4100	22.4900	23.4100	+4.509%	13	207	-99.957%
2025-07-24	22.5000	22.5000	21.9900	22.4000	+2.283%	5	206	-99.955%
2025-07-23	20.8500	21.9000	20.8500	21.9000	+6.986%	22	205	-99.954%
2025-07-22	21.0000	21.0000	20.4700	20.4700	-0.631%	3	184	-99.951%
2025-07-21	19.3800	20.7500	19.2500	20.6000	+3.518%	107	186	-99.951%
2025-07-18	20.6500	20.6500	19.9000	19.9000	-5.238%	130	227	-99.950%
2025-07-17	22.2700	22.2700	21.0000	21.0000	+2.339%	3	97	-99.952%
2025-07-16	20.5200	20.5200	20.5200	20.5200	-1.013%	2	94	-99.951%
2025-07-15	22.8800	22.8800	20.7300	20.7300	+19.827%	19	94	-99.952%
2025-07-14	17.3000	17.3000	17.3000	17.3000	+4.532%	2	91	-99.942%
2025-07-11	17.5000	17.5000	16.0500	16.5500	-8.056%	27	89	-99.940%
2025-07-10	17.9200	18.0000	17.9200	18.0000	+5.263%	14	70	-99.944%
2025-07-09	17.0000	17.1500	16.9500	17.1000	+6.211%	14	57	-99.942%
2025-07-07	16.2500	16.2500	16.1000	16.1000	+2.222%	2	43	-99.938%
2025-06-30	15.5900	15.9000	15.5900	15.7500	+12.179%	7	41	-99.937%
2025-06-27	14.0600	14.0600	14.0400	14.0400	+8.837%	25	37	-99.929%
2025-06-26	12.9000	12.9000	12.9000	12.9000	-13.828%	25	27	-99.922%
2025-06-24	14.9700	14.9700	14.9700	14.9700	+10.889%	2	3	-99.933%
2025-06-20	13.5000	13.5000	13.5000	13.5000	-10.655%	4	3	-99.926%
2025-06-06	15.1100	15.1100	15.1100	15.1100	-13.657%	2	3	-99.934%
2025-06-03	17.5000	17.5000	17.5000	17.5000	-1.796%	3	4	-99.943%
2025-05-30	17.8200	17.8200	17.8200	17.8200	0.000%	2	1	-99.944%