Dark

TTD20260918C85
TTD Sep 18 2026 85.00 Call (TTD260918C00085000)
option OPRA

EOD

Jul 30, 2026

0.0300+50.000%(+0.0100)2

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%	2	931	0.000%
2026-07-17	0.0200	0.0200	0.0200	0.0200	-50.000%	1	933	+50.000%
2026-07-10	0.0400	0.0400	0.0400	0.0400	0.000%	2	934	-25.000%
2026-07-09	0.0400	0.0400	0.0400	0.0400	-63.636%	2	932	-25.000%
2026-07-01	0.1300	0.1300	0.1100	0.1100	+266.667%	4	932	-72.727%
2026-06-26	0.0300	0.0300	0.0300	0.0300	-40.000%	5	928	0.000%
2026-06-23	0.0500	0.0500	0.0500	0.0500	-50.000%	1	928	-40.000%
2026-06-04	0.1000	0.1000	0.1000	0.1000	0.000%	1	928	-70.000%
2026-06-01	0.1000	0.1000	0.1000	0.1000	+42.857%	5	929	-70.000%
2026-05-21	0.0700	0.0700	0.0700	0.0700	-65.000%	1	929	-57.143%
2026-05-18	0.2000	0.2000	0.2000	0.2000	-20.000%	1	929	-85.000%
2026-05-15	0.2500	0.2500	0.2500	0.2500	+316.667%	1	930	-88.000%
2026-05-14	0.0600	0.0600	0.0600	0.0600	-64.706%	2	928	-50.000%
2026-05-01	0.1700	0.1700	0.1700	0.1700	+112.500%	6	927	-82.353%
2026-04-29	0.0800	0.0800	0.0800	0.0800	0.000%	5	927	-62.500%
2026-04-28	0.1300	0.1300	0.0800	0.0800	-20.000%	6	922	-62.500%
2026-04-27	0.1000	0.1000	0.1000	0.1000	+25.000%	1	918	-70.000%
2026-04-20	0.0800	0.0800	0.0800	0.0800	-46.667%	3	919	-62.500%
2026-04-17	0.1500	0.1500	0.1500	0.1500	+36.364%	1	917	-80.000%
2026-04-15	0.1100	0.1100	0.1100	0.1100	0.000%	2	916	-72.727%
2026-04-14	0.1100	0.1100	0.1100	0.1100	+22.222%	1	916	-72.727%
2026-04-13	0.0900	0.0900	0.0900	0.0900	+125.000%	3	915	-66.667%
2026-04-10	0.0500	0.0500	0.0400	0.0400	-75.000%	10	914	-25.000%
2026-04-09	0.0500	0.1600	0.0400	0.1600	+77.778%	18	910	-81.250%
2026-04-08	0.0900	0.0900	0.0900	0.0900	+12.500%	12	907	-66.667%
2026-04-02	0.1100	0.1100	0.0800	0.0800	-11.111%	2	908	-62.500%
2026-03-26	0.0900	0.0900	0.0900	0.0900	-25.000%	1	908	-66.667%
2026-03-20	0.1200	0.1200	0.1200	0.1200	-55.556%	1	908	-75.000%
2026-03-19	0.2700	0.2700	0.2700	0.2700	+42.105%	1	908	-88.889%
2026-03-12	0.1900	0.1900	0.1900	0.1900	-17.391%	8	908	-84.211%
2026-03-09	0.2300	0.2300	0.2300	0.2300	-54.000%	1	908	-86.957%
2026-03-05	0.5000	0.5000	0.5000	0.5000	+117.391%	2	907	-94.000%
2026-02-26	0.2300	0.2300	0.2300	0.2300	+15.000%	1	906	-86.957%
2026-02-25	0.2000	0.2000	0.2000	0.2000	-42.857%	4	905	-85.000%
2026-02-20	0.3500	0.3500	0.3500	0.3500	+6.061%	2	905	-91.429%
2026-02-06	0.3300	0.3300	0.3300	0.3300	+10.000%	3	903	-90.909%
2026-02-03	0.3000	0.3000	0.3000	0.3000	-25.000%	1	901	-90.000%
2026-02-02	0.4000	0.4000	0.4000	0.4000	-21.569%	1	900	-92.500%
2026-01-28	0.5100	0.5100	0.5100	0.5100	+2.000%	3	900	-94.118%
2026-01-27	0.5500	0.5500	0.5000	0.5000	-19.355%	6	900	-94.000%
2026-01-26	0.6200	0.6200	0.6200	0.6200	-22.500%	2	896	-95.161%
2026-01-23	0.8000	0.8000	0.8000	0.8000	+2.564%	3	895	-96.250%
2026-01-21	0.7800	0.7800	0.7800	0.7800	+14.706%	1	895	-96.154%
2026-01-20	0.7000	0.7000	0.6800	0.6800	-37.615%	22	896	-95.588%
2026-01-08	1.0900	1.0900	1.0900	1.0900	+9.000%	1	876	-97.248%
2026-01-02	1.0000	1.0000	1.0000	1.0000	-20.000%	1	877	-97.000%
2025-12-29	1.2500	1.2500	1.2500	1.2500	0.000%	1	877	-97.600%
2025-12-26	1.2500	1.2500	1.2500	1.2500	+25.000%	10	876	-97.600%
2025-12-23	1.0000	1.0000	1.0000	1.0000	-20.000%	3	876	-97.000%
2025-12-22	1.2700	1.4000	1.2500	1.2500	-3.846%	128	880	-97.600%
2025-12-19	1.3000	1.3000	1.3000	1.3000	+14.035%	18	880	-97.692%
2025-12-15	1.1600	1.1600	1.1400	1.1400	-5.785%	2	880	-97.368%
2025-12-12	1.5000	1.5000	1.2100	1.2100	-37.306%	36	879	-97.521%
2025-12-04	1.6000	1.9300	1.6000	1.9300	-5.854%	23	881	-98.446%
2025-11-25	2.0500	2.0500	2.0500	2.0500	-10.480%	1	881	-98.537%
2025-11-24	2.2900	2.2900	2.2900	2.2900	+15.075%	1	881	-98.690%
2025-11-21	1.9900	1.9900	1.9900	1.9900	-5.238%	1	881	-98.492%
2025-11-20	1.7500	2.2000	1.7500	2.1000	0.000%	6	881	-98.571%
2025-11-18	2.1000	2.1000	2.1000	2.1000	-9.483%	1	878	-98.571%
2025-11-17	2.3200	2.3200	2.3200	2.3200	-5.691%	1	878	-98.707%
2025-11-13	2.5500	2.5600	2.4600	2.4600	-13.986%	24	878	-98.780%
2025-11-12	2.8500	2.8600	2.8500	2.8600	+12.157%	4	878	-98.951%
2025-11-10	2.5500	2.5500	2.5500	2.5500	0.000%	2	876	-98.824%
2025-11-07	2.7400	2.7400	2.2000	2.5500	-36.250%	7	876	-98.824%
2025-11-06	4.0000	4.0000	4.0000	4.0000	+1.266%	1	877	-99.250%
2025-11-05	3.9500	3.9500	3.9500	3.9500	-9.195%	1	877	-99.241%
2025-11-04	4.3500	4.3500	4.3500	4.3500	0.000%	1	877	-99.310%
2025-11-03	4.0000	4.3500	4.0000	4.3500	-10.309%	42	877	-99.310%
2025-10-31	4.8500	4.8500	4.8500	4.8500	+1.042%	1	877	-99.381%
2025-10-29	4.8500	4.8500	4.8000	4.8000	-16.522%	2	878	-99.375%
2025-10-28	5.7500	5.7500	5.7500	5.7500	-4.167%	1	879	-99.478%
2025-10-23	6.0000	6.0000	6.0000	6.0000	+2.564%	1	879	-99.500%
2025-10-22	5.7800	5.8500	5.7800	5.8500	+5.405%	4	879	-99.487%
2025-10-21	4.7500	5.5500	4.7500	5.5500	+2.399%	2	878	-99.459%
2025-10-20	5.4000	5.4500	5.2500	5.4200	+15.319%	5	878	-99.446%
2025-10-16	4.7000	4.7000	4.7000	4.7000	-6.931%	1	878	-99.362%
2025-10-13	4.9500	5.0500	4.9500	5.0500	-5.607%	44	878	-99.406%
2025-10-10	5.3500	5.3500	5.3500	5.3500	-7.759%	1	844	-99.439%
2025-10-09	5.7500	5.8000	5.7500	5.8000	+3.571%	5	843	-99.483%
2025-10-07	5.6000	5.6000	5.6000	5.6000	+0.901%	1	841	-99.464%
2025-10-06	5.3000	5.5500	5.0200	5.5500	+14.433%	10	841	-99.459%
2025-10-03	4.9000	5.0200	4.8500	4.8500	-2.020%	91	849	-99.381%
2025-10-02	4.8600	5.0000	4.7100	4.9500	+13.272%	68	803	-99.394%
2025-10-01	4.3000	4.3700	4.3000	4.3700	+5.556%	4	764	-99.314%
2025-09-30	4.6500	4.6500	4.1400	4.1400	+13.425%	66	767	-99.275%
2025-09-26	3.6500	3.6500	3.6500	3.6500	-1.351%	22	817	-99.178%
2025-09-25	3.7500	3.7500	3.6500	3.7000	-7.500%	103	839	-99.189%
2025-09-24	3.8500	4.0000	3.8500	4.0000	+1.781%	272	939	-99.250%
2025-09-23	4.1000	4.1000	3.9300	3.9300	-0.254%	12	1,166	-99.237%
2025-09-22	3.5000	4.0000	3.5000	3.9400	+23.125%	12	1,174	-99.239%
2025-09-19	2.9500	3.5500	2.9500	3.2000	-1.538%	239	1,174	-99.063%
2025-09-18	3.2500	3.2500	3.2500	3.2500	+1.562%	13	969	-99.077%
2025-09-17	3.2000	3.2000	3.2000	3.2000	-6.158%	31	961	-99.063%
2025-09-16	3.4000	3.4100	3.4000	3.4100	+10.356%	4	991	-99.120%
2025-09-15	3.1500	3.3500	3.0500	3.0900	+3.000%	459	988	-99.029%
2025-09-12	3.1500	3.1500	3.0000	3.0000	0.000%	285	1,029	-99.000%
2025-09-11	3.1400	3.2500	2.9800	3.0000	-1.961%	216	1,076	-99.000%
2025-09-10	3.8000	3.8000	2.9200	3.0600	-28.000%	543	864	-99.020%
2025-09-09	4.2500	4.2500	4.2500	4.2500	+3.659%	1	395	-99.294%
2025-09-08	3.9500	4.1000	3.9500	4.1000	-4.206%	3	394	-99.268%
2025-09-05	4.3600	4.3600	4.2000	4.2800	-11.019%	3	393	-99.299%
2025-09-03	4.8100	4.8100	4.8100	4.8100	-1.837%	2	391	-99.376%
2025-09-02	4.6100	4.9000	4.6100	4.9000	-2.390%	6	393	-99.388%
2025-08-28	5.0200	5.0200	5.0200	5.0200	+9.368%	1	394	-99.402%
2025-08-27	4.6800	4.6800	4.5900	4.5900	-4.375%	12	393	-99.346%
2025-08-25	4.8000	4.8000	4.6000	4.8000	-0.826%	23	399	-99.375%
2025-08-22	4.9000	4.9000	4.8400	4.8400	-3.200%	14	393	-99.380%
2025-08-19	5.0000	5.0000	5.0000	5.0000	-5.660%	1	403	-99.400%
2025-08-18	4.8000	5.3000	4.8000	5.3000	+30.542%	16	402	-99.434%
2025-08-14	4.5700	4.5700	4.0600	4.0600	-16.632%	2	387	-99.261%
2025-08-11	4.8700	4.8700	4.8700	4.8700	-14.860%	2	386	-99.384%
2025-08-08	6.5000	6.5000	5.0000	5.7200	-74.510%	74	386	-99.476%
2025-08-07	22.4400	22.4400	22.4400	22.4400	-0.488%	1	321	-99.866%
2025-08-06	22.5500	22.5500	22.5500	22.5500	+0.670%	3	322	-99.867%
2025-08-05	22.1500	22.4000	22.1500	22.4000	+9.804%	4	325	-99.866%
2025-08-01	19.2500	20.8000	19.2500	20.4000	-9.131%	16	324	-99.853%
2025-07-31	22.4500	22.4500	22.4500	22.4500	+6.147%	1	314	-99.866%
2025-07-30	20.8500	21.1500	20.8500	21.1500	+4.290%	6	313	-99.858%
2025-07-29	21.3000	21.3000	20.2800	20.2800	-0.831%	32	313	-99.852%
2025-07-25	20.0500	20.4500	19.9000	20.4500	+3.283%	29	283	-99.853%
2025-07-24	19.6500	19.8000	19.5500	19.8000	+7.609%	23	289	-99.848%
2025-07-21	18.3200	18.4000	18.3200	18.4000	-4.663%	4	280	-99.837%
2025-07-17	20.0000	20.0000	19.3000	19.3000	-2.030%	2	277	-99.845%
2025-07-15	19.2500	19.9500	19.2400	19.7000	+23.744%	12	277	-99.848%
2025-07-14	15.9200	15.9200	15.9200	15.9200	+6.133%	2	267	-99.812%
2025-07-11	15.5900	15.5900	15.0000	15.0000	-6.832%	18	265	-99.800%
2025-07-10	15.8500	16.1000	15.8500	16.1000	+5.229%	19	247	-99.814%
2025-07-09	15.1500	15.3000	15.0000	15.3000	+7.368%	53	228	-99.804%
2025-07-07	14.2000	14.2500	14.2000	14.2500	+1.064%	2	176	-99.789%
2025-07-02	14.1000	14.1000	14.1000	14.1000	-3.557%	3	174	-99.787%
2025-07-01	15.2500	15.2500	14.5500	14.6200	+7.500%	7	171	-99.795%
2025-06-30	13.6000	13.6000	13.6000	13.6000	+2.642%	2	167	-99.779%
2025-06-24	13.0000	13.2500	13.0000	13.2500	+16.228%	37	166	-99.774%
2025-06-17	11.4000	11.4000	11.4000	11.4000	-5.785%	1	130	-99.737%
2025-06-13	12.1000	12.1000	12.1000	12.1000	-13.879%	2	129	-99.752%
2025-06-11	15.0000	15.0000	14.0400	14.0500	-10.510%	128	128	-99.786%
2025-06-03	15.8200	15.8200	15.7000	15.7000	-5.365%	2	2	-99.809%
2025-05-27	16.5900	16.5900	16.5900	16.5900	0.000%	1	1	-99.819%