Dark

TTD20261218C30
TTD Dec 18 2026 30.00 Call (TTD261218C00030000)
option OPRA

EOD

Sep 16, 2026

0.1200+9.091%(+0.0100)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.1200	0.1200	0.1200	0.1200	+9.091%	14	2,744	0.000%
2026-09-14	0.1300	0.1300	0.1100	0.1100	-15.385%	20	2,742	+9.091%
2026-09-11	0.1300	0.1300	0.1300	0.1300	-31.579%	61	2,737	-7.692%
2026-09-04	0.1900	0.1900	0.1900	0.1900	-5.000%	1	2,787	-36.842%
2026-09-03	0.2000	0.2000	0.1500	0.2000	+17.647%	214	2,787	-40.000%
2026-09-02	0.1700	0.1700	0.1700	0.1700	+41.667%	3	2,803	-29.412%
2026-09-01	0.1200	0.1200	0.1200	0.1200	-14.286%	20	2,803	0.000%
2026-08-31	0.1500	0.1500	0.1300	0.1400	+16.667%	15	2,823	-14.286%
2026-08-28	0.1200	0.1200	0.1200	0.1200	-7.692%	32	2,826	0.000%
2026-08-27	0.1300	0.1300	0.1300	0.1300	-7.143%	50	2,826	-7.692%
2026-08-26	0.1400	0.1400	0.1400	0.1400	+7.692%	1	2,776	-14.286%
2026-08-25	0.1300	0.1300	0.1300	0.1300	-7.143%	6	2,776	-7.692%
2026-08-24	0.1600	0.1600	0.1300	0.1400	0.000%	102	2,782	-14.286%
2026-08-21	0.1500	0.1500	0.1400	0.1400	-12.500%	7	2,750	-14.286%
2026-08-20	0.2000	0.2000	0.1300	0.1600	0.000%	20	2,748	-25.000%
2026-08-19	0.1500	0.1600	0.1500	0.1600	+6.667%	11	2,762	-25.000%
2026-08-18	0.1700	0.1700	0.1300	0.1500	0.000%	18	2,765	-20.000%
2026-08-17	0.1900	0.1900	0.1400	0.1500	-11.765%	33	2,763	-20.000%
2026-08-14	0.2000	0.2000	0.1700	0.1700	-19.048%	30	2,775	-29.412%
2026-08-13	0.1600	0.2500	0.1600	0.2100	+23.529%	213	2,762	-42.857%
2026-08-12	0.1700	0.1700	0.1700	0.1700	0.000%	5	2,591	-29.412%
2026-08-11	0.1500	0.1800	0.1500	0.1700	+6.250%	18	2,594	-29.412%
2026-08-10	0.1700	0.1700	0.1500	0.1600	-23.810%	15	2,589	-25.000%
2026-08-07	0.4200	0.4200	0.1100	0.2100	-67.692%	50	2,592	-42.857%
2026-08-06	0.6600	0.6900	0.6500	0.6500	-23.529%	21	2,593	-81.538%
2026-08-05	0.8500	0.8500	0.8500	0.8500	-15.000%	2	2,593	-85.882%
2026-08-04	0.8500	1.0000	0.8500	1.0000	+28.205%	88	2,595	-88.000%
2026-08-03	0.7600	0.7800	0.7600	0.7800	+13.043%	3	2,570	-84.615%
2026-07-31	0.7200	0.7200	0.6900	0.6900	-5.479%	6	2,569	-82.609%
2026-07-30	0.7400	0.7400	0.7300	0.7300	-23.158%	5	2,564	-83.562%
2026-07-29	0.8700	1.0000	0.8700	0.9500	+25.000%	6	2,562	-87.368%
2026-07-27	0.7200	0.8100	0.7100	0.7600	+15.152%	38	2,563	-84.211%
2026-07-24	0.6000	0.6600	0.5900	0.6600	+8.197%	45	2,562	-81.818%
2026-07-23	0.6700	0.6700	0.5500	0.6100	-12.857%	28	2,537	-80.328%
2026-07-22	0.8500	0.8500	0.7000	0.7000	-17.647%	26	2,527	-82.857%
2026-07-21	0.9500	0.9500	0.8400	0.8500	-11.458%	45	2,522	-85.882%
2026-07-20	0.9700	1.0300	0.8800	0.9600	+3.226%	29	2,497	-87.500%
2026-07-17	1.0500	1.0500	0.9300	0.9300	-19.130%	3	2,494	-87.097%
2026-07-16	1.2100	1.2200	1.1200	1.1500	-7.258%	148	2,492	-89.565%
2026-07-15	1.2700	1.3400	1.2200	1.2400	+9.735%	6	2,474	-90.323%
2026-07-14	1.2500	1.2900	1.1300	1.1300	-22.069%	62	2,475	-89.381%
2026-07-13	1.5100	1.6200	1.4500	1.4500	+5.072%	50	2,475	-91.724%
2026-07-10	1.5200	1.5500	1.3800	1.3800	-2.128%	19	2,475	-91.304%
2026-07-09	1.3700	1.4200	1.3700	1.4100	+11.024%	6	2,472	-91.489%
2026-07-08	1.2600	1.2900	1.2300	1.2700	-8.633%	17	2,469	-90.551%
2026-07-07	1.3400	1.4000	1.3400	1.3900	-0.714%	13	2,463	-91.367%
2026-07-06	1.2500	1.4300	1.1700	1.4000	+4.478%	56	2,462	-91.429%
2026-07-02	1.3500	1.3900	1.2600	1.3400	-1.471%	26	2,444	-91.045%
2026-07-01	1.1900	1.4900	1.1900	1.3600	+29.524%	94	2,444	-91.176%
2026-06-30	1.1500	1.1500	1.0300	1.0500	-21.642%	56	2,443	-88.571%
2026-06-29	1.3500	1.3900	1.3400	1.3400	+25.234%	133	2,444	-91.045%
2026-06-26	1.0700	1.2000	1.0700	1.0700	+9.184%	13	2,505	-88.785%
2026-06-25	1.0000	1.0500	0.9400	0.9800	-7.547%	10	2,505	-87.755%
2026-06-24	1.1500	1.2500	1.0600	1.0600	-8.621%	36	2,501	-88.679%
2026-06-23	1.0600	1.1600	1.0600	1.1600	-5.691%	34	2,472	-89.655%
2026-06-22	1.3000	1.3000	1.1900	1.2300	-12.143%	16	2,464	-90.244%
2026-06-18	1.3500	1.4000	1.3500	1.4000	-6.667%	8	2,445	-91.429%
2026-06-17	1.6400	1.6400	1.5000	1.5000	-11.765%	12	2,445	-92.000%
2026-06-16	1.6000	1.7000	1.6000	1.7000	+3.659%	8	2,445	-92.941%
2026-06-15	1.7500	1.9000	1.6400	1.6400	-8.889%	9	2,436	-92.683%
2026-06-12	1.6000	2.0100	1.5500	1.8000	+4.046%	5	2,436	-93.333%
2026-06-11	1.7400	1.7400	1.6600	1.7300	-6.486%	40	2,436	-93.064%
2026-06-10	2.0800	2.2000	1.8500	1.8500	-8.867%	182	2,398	-93.514%
2026-06-09	1.9300	2.2000	1.8300	2.0300	+1.500%	255	2,397	-94.089%
2026-06-08	2.0000	2.1700	1.9000	2.0000	-9.910%	45	2,342	-94.000%
2026-06-05	2.3000	2.3000	2.2000	2.2200	-14.615%	7	2,353	-94.595%
2026-06-04	2.8300	2.8300	2.6000	2.6000	+20.930%	3	2,350	-95.385%
2026-06-03	2.3000	2.3000	2.1300	2.1500	-13.306%	129	2,348	-94.419%
2026-06-02	2.9900	3.1500	2.4800	2.4800	-29.143%	91	2,448	-95.161%
2026-06-01	2.7000	3.5000	2.7000	3.5000	+32.576%	44	2,405	-96.571%
2026-05-29	2.2500	2.6400	2.2500	2.6400	+12.340%	31	2,381	-95.455%
2026-05-28	2.2500	2.4000	2.2500	2.3500	-12.963%	145	2,375	-94.894%
2026-05-27	3.0000	3.2000	2.7000	2.7000	+1.887%	20	2,361	-95.556%
2026-05-26	2.6500	2.6500	2.6500	2.6500	+0.760%	101	2,362	-95.472%
2026-05-22	2.5400	2.9000	2.5400	2.6300	+14.348%	26	2,306	-95.437%
2026-05-21	2.2900	2.3000	2.1800	2.3000	+3.604%	20	2,284	-94.783%
2026-05-20	2.0700	2.2700	2.0000	2.2200	-3.896%	2,720	2,284	-94.595%
2026-05-19	2.9800	2.9800	2.3100	2.3100	-9.412%	109	3,300	-94.805%
2026-05-18	2.3000	2.8500	2.3000	2.5500	+20.853%	2,661	3,300	-95.294%
2026-05-15	2.1100	2.1100	2.1100	2.1100	-1.860%	2	3,300	-94.313%
2026-05-13	1.9800	2.1500	1.9600	2.1500	-8.511%	16	656	-94.419%
2026-05-12	2.5500	2.5500	2.3500	2.3500	-4.082%	36	656	-94.894%
2026-05-11	2.9600	2.9600	2.3800	2.4500	-20.968%	19	656	-95.102%
2026-05-08	3.8000	3.8000	2.4900	3.1000	-19.481%	138	678	-96.129%
2026-05-07	4.0000	4.2400	3.8500	3.8500	+1.316%	55	737	-96.883%
2026-05-06	4.3700	4.6500	3.8000	3.8000	+1.333%	48	710	-96.842%
2026-05-05	3.9000	4.2000	3.7500	3.7500	-7.407%	11	676	-96.800%
2026-05-04	4.2500	4.2500	4.0500	4.0500	-3.571%	31	682	-97.037%
2026-05-01	4.4500	4.4500	4.2000	4.2000	+13.514%	8	705	-97.143%
2026-04-30	3.8000	3.8700	3.7000	3.7000	-15.909%	3	705	-96.757%
2026-04-29	4.1000	4.4000	4.0500	4.4000	+22.905%	30	706	-97.273%
2026-04-28	3.9000	3.9000	3.5800	3.5800	-9.367%	7	723	-96.648%
2026-04-27	3.7000	4.1000	3.7000	3.9500	-0.754%	30	723	-96.962%
2026-04-24	3.9000	4.0000	3.9000	3.9800	+15.029%	16	718	-96.985%
2026-04-23	3.8500	3.8500	3.2000	3.4600	-12.405%	31	703	-96.532%
2026-04-22	4.0800	4.0800	3.9500	3.9500	-4.819%	6	687	-96.962%
2026-04-21	4.1100	4.1500	4.1100	4.1500	-3.488%	11	675	-97.108%
2026-04-20	3.4000	4.3000	3.4000	4.3000	+19.444%	229	675	-97.209%
2026-04-17	3.9000	3.9000	3.6000	3.6000	-4.000%	65	480	-96.667%
2026-04-16	3.7500	3.7500	3.7500	3.7500	+7.143%	5	425	-96.800%
2026-04-15	3.3000	3.5000	3.3000	3.5000	+21.528%	17	425	-96.571%
2026-04-14	2.9500	3.0000	2.8800	2.8800	+3.597%	6	422	-95.833%
2026-04-13	2.7500	2.8200	2.6700	2.7800	+12.551%	14	422	-95.683%
2026-04-10	2.5800	2.5900	2.4700	2.4700	-7.836%	13	422	-95.142%
2026-04-08	2.9000	2.9400	2.6800	2.6800	-2.545%	86	417	-95.522%
2026-04-07	3.0500	3.2000	2.7500	2.7500	-19.118%	3	363	-95.636%
2026-04-06	3.4000	3.4500	3.3500	3.4000	+1.493%	14	360	-96.471%
2026-04-02	3.1500	3.4000	3.1500	3.3500	-10.667%	49	313	-96.418%
2026-04-01	3.7500	3.7500	3.7500	3.7500	-6.716%	2	313	-96.800%
2026-03-31	4.0200	4.0200	4.0200	4.0200	+8.649%	2	313	-97.015%
2026-03-30	3.2000	3.7000	3.2000	3.7000	+20.130%	13	311	-96.757%
2026-03-27	3.3000	3.3000	3.0800	3.0800	-7.784%	44	299	-96.104%
2026-03-26	3.3700	3.3700	3.3300	3.3400	-5.650%	6	261	-96.407%
2026-03-25	3.5400	3.5400	3.5400	3.5400	+0.568%	1	261	-96.610%
2026-03-24	4.0500	4.0500	3.4000	3.5200	-17.176%	36	261	-96.591%
2026-03-23	4.3700	4.3700	4.2500	4.2500	+4.423%	3	231	-97.176%
2026-03-20	4.1000	4.1000	4.0700	4.0700	-1.928%	2	231	-97.052%
2026-03-18	4.0000	4.2000	4.0000	4.1500	-16.162%	8	230	-97.108%
2026-03-17	6.5000	6.5000	4.5900	4.9500	-15.094%	33	238	-97.576%
2026-03-16	5.8100	5.8300	5.8100	5.8300	+1.745%	9	206	-97.942%
2026-03-13	5.6300	5.7300	5.6300	5.7300	-1.207%	6	208	-97.906%
2026-03-12	6.1100	6.2000	5.8000	5.8000	-3.010%	12	202	-97.931%
2026-03-11	6.4000	6.4000	5.9800	5.9800	-4.777%	18	194	-97.993%
2026-03-10	6.1500	6.2800	6.1500	6.2800	-8.721%	4	178	-98.089%
2026-03-09	6.8800	6.8800	6.8800	6.8800	-5.103%	1	178	-98.256%
2026-03-06	7.1900	7.2500	7.1900	7.2500	-8.575%	2	180	-98.345%
2026-03-05	8.4500	9.5000	7.4500	7.9300	+60.852%	104	179	-98.487%
2026-03-04	4.9300	4.9300	4.9300	4.9300	+6.022%	1	126	-97.566%
2026-03-03	4.0100	4.6500	4.0100	4.6500	+16.250%	51	126	-97.419%
2026-03-02	3.9000	4.3000	3.9000	4.0000	+11.111%	4	123	-97.000%
2026-02-27	3.8500	3.8500	3.6000	3.6000	-14.489%	3	120	-96.667%
2026-02-26	3.2000	4.7000	3.1500	4.2100	-20.265%	34	122	-97.150%
2026-02-25	5.1500	5.2800	5.1500	5.2800	+7.317%	29	101	-97.727%
2026-02-24	5.0400	5.0400	4.9200	4.9200	+3.579%	3	101	-97.561%
2026-02-23	5.0000	5.0000	4.7000	4.7500	-12.037%	13	100	-97.474%
2026-02-19	5.4000	5.4000	5.4000	5.4000	-3.571%	1	87	-97.778%
2026-02-18	5.2200	5.6000	5.2200	5.6000	+3.704%	19	87	-97.857%
2026-02-17	5.5000	5.5000	5.3400	5.4000	-3.571%	16	88	-97.778%
2026-02-13	5.7000	5.8000	5.6000	5.6000	-3.448%	3	81	-97.857%
2026-02-12	5.8000	5.8000	5.8000	5.8000	-7.200%	1	81	-97.931%
2026-02-11	6.2500	6.2500	6.2500	6.2500	-10.714%	1	80	-98.080%
2026-02-10	7.0000	7.0000	7.0000	7.0000	+14.943%	3	79	-98.286%
2026-02-06	6.0900	6.0900	6.0900	6.0900	+1.500%	1	80	-98.030%
2026-02-05	6.4600	6.4600	6.0000	6.0000	+2.564%	7	81	-98.000%
2026-02-04	5.9000	5.9000	5.8500	5.8500	-4.878%	2	81	-97.949%
2026-02-03	6.6300	6.6500	5.9500	6.1500	-19.079%	18	81	-98.049%
2026-02-02	8.2000	8.2500	7.6000	7.6000	-3.797%	3	64	-98.421%
2026-01-30	8.2200	8.2200	7.9000	7.9000	-5.952%	15	65	-98.481%
2026-01-29	8.4000	8.4000	8.4000	8.4000	-12.042%	10	66	-98.571%
2026-01-28	9.5500	9.5500	9.5500	9.5500	-8.173%	1	56	-98.743%
2026-01-26	10.9000	11.0100	10.1000	10.4000	-15.447%	53	56	-98.846%
2026-01-23	12.0000	12.3000	12.0000	12.3000	+6.957%	2	42	-99.024%
2026-01-21	11.5000	11.5000	11.5000	11.5000	+7.477%	1	43	-98.957%
2026-01-20	10.7000	10.7000	10.7000	10.7000	-11.056%	1	42	-98.879%
2026-01-15	12.0300	12.0300	12.0300	12.0300	-3.373%	10	41	-99.002%
2026-01-14	12.4500	12.4500	12.4500	12.4500	-4.231%	2	42	-99.036%
2026-01-12	13.0000	13.0000	13.0000	13.0000	-3.704%	1	40	-99.077%
2026-01-08	13.9500	13.9500	13.5000	13.5000	-10.596%	2	39	-99.111%
2026-01-06	15.1000	15.1000	15.1000	15.1000	+11.029%	10	37	-99.205%
2026-01-02	13.6000	13.6000	13.6000	13.6000	-2.158%	1	27	-99.118%
2025-12-31	13.9000	13.9000	13.9000	13.9000	-1.767%	1	27	-99.137%
2025-12-30	14.2900	14.2900	14.1500	14.1500	-3.082%	20	27	-99.152%
2025-12-29	14.2500	14.6000	14.2500	14.6000	+5.874%	19	45	-99.178%
2025-12-17	13.2900	13.7900	13.2900	13.7900	+2.452%	4	26	-99.130%
2025-12-11	13.6000	13.6000	13.4600	13.4600	-13.884%	3	26	-99.108%
2025-12-09	15.6300	15.6300	15.6300	15.6300	+0.192%	1	25	-99.232%
2025-12-08	15.8800	15.8800	15.6000	15.6000	-2.500%	2	24	-99.231%
2025-12-05	15.6500	16.0000	15.6500	16.0000	+10.803%	3	22	-99.250%
2025-12-04	14.8500	15.0000	14.4400	14.4400	-10.311%	7	24	-99.169%
2025-12-02	16.1000	16.1000	16.1000	16.1000	+3.205%	1	20	-99.255%
2025-11-28	15.6000	15.6000	15.6000	15.6000	+2.295%	1	21	-99.231%
2025-11-26	15.2500	15.2500	15.2500	15.2500	0.000%	15	7	-99.213%
2025-11-24	14.9000	15.2500	14.9000	15.2500	+2.143%	2	7	-99.213%
2025-11-21	14.9300	14.9300	14.9300	14.9300	-11.131%	1	5	-99.196%
2025-11-18	16.8000	16.8000	16.8000	16.8000	-2.609%	1	6	-99.286%
2025-11-17	18.0500	18.0500	17.2500	17.2500	-7.008%	3	5	-99.304%
2025-11-10	18.5500	18.5500	18.5500	18.5500	+0.980%	1	2	-99.353%
2025-11-07	18.3700	18.3700	18.3700	18.3700	0.000%	1	1	-99.347%