Dark

TTD20260918C90
TTD Sep 18 2026 90.00 Call (TTD260918C00090000)
option OPRA

EOD

Jul 30, 2026

0.0200-50.000%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0200	0.0200	0.0200	0.0200	-50.000%	1	1,223	0.000%
2026-07-17	0.0400	0.0400	0.0400	0.0400	+33.333%	20	1,223	-50.000%
2026-07-15	0.0300	0.0300	0.0300	0.0300	0.000%	1	1,223	-33.333%
2026-07-13	0.0300	0.0300	0.0300	0.0300	0.000%	10	1,224	-33.333%
2026-07-07	0.0300	0.0300	0.0300	0.0300	+50.000%	1	1,214	-33.333%
2026-07-01	0.1600	0.1600	0.0200	0.0200	-50.000%	39	1,214	0.000%
2026-06-09	0.0500	0.0500	0.0400	0.0400	-60.000%	7	1,252	-50.000%
2026-06-04	0.0900	0.1000	0.0900	0.1000	+66.667%	2	1,252	-80.000%
2026-05-29	0.0600	0.0600	0.0600	0.0600	+200.000%	1	1,251	-66.667%
2026-05-22	0.0200	0.0200	0.0200	0.0200	-87.500%	1	1,250	0.000%
2026-05-21	0.1600	0.1600	0.1600	0.1600	+45.455%	1	1,251	-87.500%
2026-05-20	0.1100	0.1100	0.1100	0.1100	+10.000%	1	1,251	-81.818%
2026-05-18	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,251	-80.000%
2026-05-12	0.1000	0.1000	0.1000	0.1000	-33.333%	1	1,251	-80.000%
2026-05-08	0.1500	0.1500	0.1500	0.1500	+87.500%	7	1,250	-86.667%
2026-05-07	0.0800	0.0800	0.0800	0.0800	-20.000%	1	1,248	-75.000%
2026-05-06	0.1000	0.1000	0.1000	0.1000	-41.176%	2	1,248	-80.000%
2026-05-01	0.1700	0.1700	0.1700	0.1700	0.000%	2	1,248	-88.235%
2026-04-30	0.1700	0.1700	0.1700	0.1700	+30.769%	5	1,248	-88.235%
2026-04-29	0.1100	0.1300	0.1000	0.1300	-18.750%	29	1,252	-84.615%
2026-04-28	0.1600	0.1600	0.0600	0.1600	0.000%	44	1,229	-87.500%
2026-04-27	0.1200	0.1600	0.1000	0.1600	-38.462%	25	1,193	-87.500%
2026-04-24	0.1200	0.2600	0.0900	0.2600	+160.000%	6	1,194	-92.308%
2026-04-20	0.1000	0.1000	0.1000	0.1000	-16.667%	1	1,190	-80.000%
2026-04-16	0.1200	0.1200	0.1200	0.1200	-20.000%	1	1,190	-83.333%
2026-04-15	0.0700	0.1500	0.0700	0.1500	+114.286%	21	1,191	-86.667%
2026-04-14	0.0800	0.0800	0.0700	0.0700	-36.364%	9	1,191	-71.429%
2026-04-13	0.0900	0.1100	0.0900	0.1100	-26.667%	2	1,192	-81.818%
2026-04-10	0.0800	0.1500	0.0800	0.1500	0.000%	2	1,191	-86.667%
2026-04-09	0.2200	0.2200	0.0800	0.1500	+114.286%	5	1,191	-86.667%
2026-04-08	0.1100	0.1100	0.0700	0.0700	-63.158%	2	1,191	-71.429%
2026-04-07	0.1900	0.1900	0.1000	0.1900	+11.765%	4	1,191	-89.474%
2026-04-02	0.1700	0.1700	0.1700	0.1700	+183.333%	1	1,191	-88.235%
2026-03-25	0.1500	0.1500	0.0600	0.0600	+100.000%	42	1,191	-66.667%
2026-03-24	0.0300	0.0300	0.0300	0.0300	-75.000%	30	1,191	-33.333%
2026-03-23	0.1000	0.1300	0.1000	0.1200	+20.000%	25	1,215	-83.333%
2026-03-17	0.1000	0.1000	0.1000	0.1000	-50.000%	20	1,232	-80.000%
2026-03-10	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,232	-90.000%
2026-03-09	0.2000	0.2000	0.2000	0.2000	-33.333%	1	1,231	-90.000%
2026-03-05	0.3200	0.3200	0.2600	0.3000	+130.769%	16	1,231	-93.333%
2026-03-02	0.1300	0.1300	0.1300	0.1300	+30.000%	1	1,230	-84.615%
2026-02-26	0.1000	0.1000	0.1000	0.1000	-52.381%	15	1,231	-80.000%
2026-02-24	0.2100	0.2100	0.2100	0.2100	-8.696%	3	1,246	-90.476%
2026-02-18	0.2300	0.2300	0.2300	0.2300	+64.286%	2	1,246	-91.304%
2026-02-17	0.2500	0.2500	0.1400	0.1400	-65.000%	11	1,244	-85.714%
2026-01-30	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,240	-95.000%
2026-01-28	0.4000	0.4000	0.4000	0.4000	-42.857%	1	1,240	-95.000%
2026-01-22	0.6500	0.7000	0.6500	0.7000	+37.255%	125	1,241	-97.143%
2026-01-20	0.5600	0.6500	0.5100	0.5100	-56.034%	13	1,152	-96.078%
2026-01-15	1.1600	1.1600	1.1600	1.1600	+45.000%	1	1,146	-98.276%
2026-01-12	0.8000	0.8000	0.8000	0.8000	-23.077%	1	1,146	-97.500%
2026-01-08	0.8500	1.0400	0.8500	1.0400	+4.000%	10	1,146	-98.077%
2026-01-07	1.0700	1.0700	1.0000	1.0000	-9.091%	8	1,150	-98.000%
2026-01-05	1.0000	1.1000	1.0000	1.1000	+11.111%	206	1,149	-98.182%
2025-12-30	1.0000	1.3400	0.9900	0.9900	-6.604%	7	993	-97.980%
2025-12-29	1.0300	1.1100	1.0300	1.0600	-3.636%	6	995	-98.113%
2025-12-22	1.1000	1.1000	1.1000	1.1000	0.000%	2	1,003	-98.182%
2025-12-18	1.0500	1.1000	1.0500	1.1000	+4.762%	3	1,003	-98.182%
2025-12-16	1.0900	1.0900	1.0300	1.0500	-2.778%	33	1,004	-98.095%
2025-12-15	1.0800	1.0800	1.0700	1.0800	-10.744%	3	975	-98.148%
2025-12-12	1.1600	1.3000	1.1600	1.2100	+0.833%	15	977	-98.347%
2025-12-11	1.3700	1.3700	1.2000	1.2000	-25.000%	44	968	-98.333%
2025-12-05	1.6000	1.6000	1.6000	1.6000	+11.111%	1	937	-98.750%
2025-12-04	1.4400	1.4400	1.4400	1.4400	+2.857%	1	938	-98.611%
2025-12-03	1.4000	1.4000	1.4000	1.4000	-14.110%	1	938	-98.571%
2025-12-02	1.7300	1.7300	1.6300	1.6300	+10.884%	2	938	-98.773%
2025-12-01	1.4100	1.4700	1.4100	1.4700	-3.922%	9	936	-98.639%
2025-11-25	1.3500	1.6400	1.3500	1.5300	+2.000%	76	930	-98.693%
2025-11-24	1.5400	1.5400	1.4800	1.5000	-3.846%	46	945	-98.667%
2025-11-21	1.6000	1.6000	1.5600	1.5600	-12.360%	6	963	-98.718%
2025-11-20	1.7700	1.7800	1.7700	1.7800	+5.952%	30	958	-98.876%
2025-11-19	1.6800	1.6800	1.6800	1.6800	-10.638%	4	928	-98.810%
2025-11-18	1.8800	1.8800	1.8800	1.8800	-12.963%	1	932	-98.936%
2025-11-13	2.1600	2.1600	2.1600	2.1600	-25.517%	1	932	-99.074%
2025-11-12	2.9000	2.9000	2.9000	2.9000	+23.404%	1	931	-99.310%
2025-11-11	2.3500	2.3500	2.3500	2.3500	+4.444%	7	930	-99.149%
2025-11-10	2.1500	2.3000	2.1400	2.2500	0.000%	103	930	-99.111%
2025-11-07	2.2300	2.3900	2.1100	2.2500	-34.783%	40	848	-99.111%
2025-11-06	3.4000	3.4500	3.3500	3.4500	+4.230%	57	812	-99.420%
2025-11-05	2.5600	3.3400	2.5600	3.3100	+0.915%	35	791	-99.396%
2025-11-04	3.2700	3.2800	3.2700	3.2800	-12.533%	100	792	-99.390%
2025-11-03	3.7500	3.7500	3.5500	3.7500	+1.351%	41	780	-99.467%
2025-10-30	3.8000	4.0100	3.7000	3.7000	-23.077%	17	780	-99.459%
2025-10-27	4.5500	4.8100	4.5500	4.8100	-0.825%	21	761	-99.584%
2025-10-21	4.8500	4.8500	4.8500	4.8500	+3.191%	1	761	-99.588%
2025-10-20	4.7000	4.7000	4.7000	4.7000	+14.078%	1	760	-99.574%
2025-10-17	3.8000	4.3200	3.8000	4.1200	+3.000%	30	761	-99.515%
2025-10-16	4.0000	4.0000	4.0000	4.0000	-11.111%	10	750	-99.500%
2025-10-15	4.3500	4.5000	4.3500	4.5000	+12.500%	3	740	-99.556%
2025-10-14	4.0000	4.0400	3.8000	4.0000	-11.504%	23	742	-99.500%
2025-10-13	4.5200	4.5200	4.5200	4.5200	-4.440%	2	751	-99.558%
2025-10-10	5.2000	5.2000	4.4700	4.7300	-13.211%	45	753	-99.577%
2025-10-08	5.3000	5.4500	5.3000	5.4500	+5.825%	14	765	-99.633%
2025-10-07	5.1000	5.3000	4.9000	5.1500	+6.186%	46	744	-99.612%
2025-10-06	4.8500	4.8500	4.8500	4.8500	+8.989%	6	744	-99.588%
2025-10-03	4.4500	4.4500	4.4500	4.4500	+2.299%	2	744	-99.551%
2025-10-02	4.3400	4.3500	4.2000	4.3500	+13.577%	35	744	-99.540%
2025-09-30	3.8300	3.8300	3.8300	3.8300	-1.795%	1	746	-99.478%
2025-09-29	3.3200	3.9000	3.3200	3.9000	+25.806%	37	746	-99.487%
2025-09-26	3.1800	3.1800	3.0800	3.1000	-3.125%	36	754	-99.355%
2025-09-25	3.2000	3.2000	3.2000	3.2000	-7.514%	30	754	-99.375%
2025-09-23	3.4500	3.4600	3.4500	3.4600	+4.848%	51	784	-99.422%
2025-09-22	2.8500	3.3000	2.8500	3.3000	+22.222%	12	835	-99.394%
2025-09-19	2.0800	2.7900	2.0800	2.7000	+3.846%	15	840	-99.259%
2025-09-18	2.6600	2.8300	2.6000	2.6000	-11.565%	107	826	-99.231%
2025-09-17	2.7400	2.9400	2.7400	2.9400	+10.943%	20	731	-99.320%
2025-09-16	2.4500	2.6500	1.8100	2.6500	+0.760%	47	712	-99.245%
2025-09-12	2.6600	2.6600	2.6300	2.6300	+1.938%	31	667	-99.240%
2025-09-11	2.6000	2.6000	2.5800	2.5800	+2.789%	6	637	-99.225%
2025-09-10	3.3000	3.3000	2.5000	2.5100	-33.245%	104	634	-99.203%
2025-09-09	3.7600	3.7600	3.7600	3.7600	+4.444%	1	559	-99.468%
2025-09-08	3.4500	3.6000	3.3900	3.6000	-4.000%	86	558	-99.444%
2025-09-05	3.6000	3.7500	3.6000	3.7500	-5.063%	41	508	-99.467%
2025-09-03	4.1000	4.1000	3.9500	3.9500	-6.619%	30	468	-99.494%
2025-09-02	4.0500	4.2300	3.9500	4.2300	-6.208%	27	476	-99.527%
2025-08-29	4.5800	4.5800	4.4500	4.5100	+0.222%	43	492	-99.557%
2025-08-28	4.5500	4.5500	4.5000	4.5000	+12.500%	20	492	-99.556%
2025-08-25	4.0500	4.0500	4.0000	4.0000	-1.720%	30	512	-99.500%
2025-08-22	4.1000	4.1000	4.0700	4.0700	+4.359%	2	489	-99.509%
2025-08-21	3.8900	3.9000	3.8900	3.9000	-2.500%	4	489	-99.487%
2025-08-19	4.4500	4.4500	4.0000	4.0000	-13.043%	21	489	-99.500%
2025-08-18	4.1400	4.7000	4.1400	4.6000	+16.456%	47	479	-99.565%
2025-08-15	4.0300	4.0300	3.9500	3.9500	+14.493%	26	520	-99.494%
2025-08-14	3.7000	3.7000	3.4500	3.4500	-15.854%	35	516	-99.420%
2025-08-13	3.8500	4.1000	3.8500	4.1000	0.000%	21	511	-99.512%
2025-08-12	4.1500	4.1500	3.7000	4.1000	-0.243%	75	512	-99.512%
2025-08-11	4.7300	4.9500	4.1100	4.1100	-9.670%	168	480	-99.513%
2025-08-08	4.3000	5.0000	4.2500	4.5500	-78.072%	230	339	-99.560%
2025-08-07	20.7500	20.7500	20.7500	20.7500	-2.123%	1	259	-99.904%
2025-08-06	21.2000	21.2000	21.2000	21.2000	+1.435%	1	258	-99.906%
2025-08-04	19.5900	20.9000	19.5900	20.9000	+2.956%	2	258	-99.904%
2025-07-31	20.3000	20.3000	20.1000	20.3000	+8.267%	22	258	-99.901%
2025-07-30	18.7500	18.7500	18.7500	18.7500	0.000%	1	241	-99.893%
2025-07-29	18.8600	19.1500	18.1200	18.7500	+5.932%	172	242	-99.893%
2025-07-24	17.7000	17.7000	17.7000	17.7000	+8.589%	1	121	-99.887%
2025-07-22	16.3000	16.7500	16.3000	16.3000	+0.617%	7	121	-99.877%
2025-07-21	16.2000	16.2000	16.2000	16.2000	+0.186%	1	121	-99.877%
2025-07-18	16.1700	16.1700	16.1700	16.1700	-2.000%	2	121	-99.876%
2025-07-17	16.5000	16.5000	16.5000	16.5000	-0.782%	1	121	-99.879%
2025-07-16	16.3500	17.0000	16.3500	16.6300	-2.234%	12	120	-99.880%
2025-07-15	20.3000	20.3000	17.0100	17.0100	+28.864%	12	108	-99.882%
2025-07-11	13.6000	13.6000	13.2000	13.2000	-6.383%	3	107	-99.848%
2025-07-10	14.0500	14.1000	14.0500	14.1000	+3.676%	2	104	-99.858%
2025-07-09	13.3000	13.6000	13.3000	13.6000	+10.569%	21	102	-99.853%
2025-07-07	12.6500	12.6500	12.3000	12.3000	-3.906%	3	84	-99.837%
2025-07-01	12.8500	12.8500	12.7900	12.8000	+7.113%	32	82	-99.844%
2025-06-30	11.9500	11.9500	11.9500	11.9500	+10.138%	1	53	-99.833%
2025-06-27	10.8500	10.8500	10.8500	10.8500	+11.282%	1	52	-99.816%
2025-06-26	9.6000	9.7500	9.6000	9.7500	-17.373%	60	51	-99.795%
2025-06-24	11.4000	11.8000	11.4000	11.8000	+6.787%	2	13	-99.831%
2025-06-13	11.0600	11.0600	11.0500	11.0500	-0.271%	6	12	-99.819%
2025-06-12	11.0800	11.0800	11.0800	11.0800	-6.261%	2	13	-99.819%
2025-06-06	11.8200	11.8200	11.8200	11.8200	-14.841%	12	11	-99.831%
2025-06-03	13.9500	13.9500	13.8800	13.8800	-2.254%	2	6	-99.856%
2025-05-29	14.2000	14.2000	14.2000	14.2000	0.000%	5	5	-99.859%