Dark

TTD20261218C35
TTD Dec 18 2026 35.00 Call (TTD261218C00035000)
option OPRA

EOD

Sep 17, 2026

0.0700-22.222%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0700	0.0700	0.0700	0.0700	-22.222%	1	2,454	0.000%
2026-09-15	0.1000	0.1000	0.0900	0.0900	+12.500%	17	2,455	-22.222%
2026-09-14	0.1100	0.1100	0.0800	0.0800	0.000%	132	2,445	-12.500%
2026-09-11	0.0800	0.0800	0.0800	0.0800	-20.000%	2	2,315	-12.500%
2026-09-10	0.1000	0.1000	0.0900	0.1000	0.000%	28	2,315	-30.000%
2026-09-09	0.1000	0.1000	0.1000	0.1000	-9.091%	1	2,298	-30.000%
2026-09-04	0.1100	0.1100	0.1100	0.1100	-8.333%	3	2,298	-36.364%
2026-09-03	0.1200	0.1200	0.1200	0.1200	0.000%	10	2,298	-41.667%
2026-09-02	0.1200	0.1200	0.1200	0.1200	+33.333%	3	2,301	-41.667%
2026-09-01	0.0900	0.0900	0.0900	0.0900	-18.182%	6	2,303	-22.222%
2026-08-31	0.2100	0.2100	0.1100	0.1100	0.000%	28	2,297	-36.364%
2026-08-28	0.1100	0.1100	0.1100	0.1100	+22.222%	20	2,311	-36.364%
2026-08-27	0.0900	0.0900	0.0900	0.0900	0.000%	2	2,331	-22.222%
2026-08-26	0.0900	0.0900	0.0900	0.0900	-10.000%	1	2,329	-22.222%
2026-08-25	0.1000	0.1000	0.1000	0.1000	+25.000%	1	2,330	-30.000%
2026-08-24	0.1000	0.1000	0.0800	0.0800	-20.000%	7	2,330	-12.500%
2026-08-20	0.1100	0.1100	0.1000	0.1000	0.000%	4	2,330	-30.000%
2026-08-17	0.0900	0.1000	0.0900	0.1000	-9.091%	4	2,331	-30.000%
2026-08-14	0.1500	0.1500	0.1100	0.1100	-15.385%	3	2,331	-36.364%
2026-08-13	0.1300	0.1300	0.1300	0.1300	+30.000%	1	2,328	-46.154%
2026-08-12	0.1500	0.1500	0.1000	0.1000	-9.091%	6	2,328	-30.000%
2026-08-11	0.0700	0.1200	0.0700	0.1100	0.000%	5	2,329	-36.364%
2026-08-10	0.1300	0.1300	0.1000	0.1100	-15.385%	24	2,329	-36.364%
2026-08-07	0.3000	0.3100	0.1200	0.1300	-65.789%	446	2,335	-46.154%
2026-08-06	0.4500	0.4500	0.3400	0.3800	-24.000%	310	2,307	-81.579%
2026-08-05	0.5400	0.6000	0.4700	0.5000	-12.281%	107	2,226	-86.000%
2026-08-04	0.4800	0.5700	0.4800	0.5700	+16.327%	488	2,301	-87.719%
2026-08-03	0.4800	0.4900	0.4800	0.4900	+22.500%	8	2,660	-85.714%
2026-07-31	0.4800	0.4800	0.4000	0.4000	-11.111%	60	2,660	-82.500%
2026-07-30	0.4700	0.4800	0.4500	0.4500	-22.414%	72	2,606	-84.444%
2026-07-29	0.5000	0.5800	0.5000	0.5800	+9.434%	26	2,572	-87.931%
2026-07-28	0.4800	0.5600	0.4800	0.5300	+12.766%	90	2,582	-86.792%
2026-07-27	0.4200	0.4700	0.4000	0.4700	+20.513%	94	2,567	-85.106%
2026-07-24	0.3700	0.3900	0.3600	0.3900	+8.333%	84	2,572	-82.051%
2026-07-23	0.4500	0.4500	0.3300	0.3600	-14.286%	187	2,516	-80.556%
2026-07-22	0.5200	0.5200	0.4200	0.4200	-16.000%	13	2,539	-83.333%
2026-07-21	0.5000	0.5500	0.4800	0.5000	-16.667%	29	2,550	-86.000%
2026-07-20	0.5300	0.6200	0.5300	0.6000	0.000%	41	2,569	-88.333%
2026-07-17	0.5700	0.6100	0.5700	0.6000	-20.000%	8	2,549	-88.333%
2026-07-16	0.7500	0.7500	0.7000	0.7500	0.000%	67	2,553	-90.667%
2026-07-15	0.7700	0.7700	0.7500	0.7500	+1.351%	13	2,563	-90.667%
2026-07-14	0.7800	0.8000	0.7300	0.7400	-17.778%	195	2,551	-90.541%
2026-07-13	1.0000	1.0400	0.9000	0.9000	+5.882%	87	2,514	-92.222%
2026-07-10	1.0100	1.0100	0.8500	0.8500	-4.494%	70	2,530	-91.765%
2026-07-09	0.8400	0.8900	0.8400	0.8900	+12.658%	51	2,589	-92.135%
2026-07-08	0.8000	0.8300	0.7500	0.7900	-9.195%	196	2,610	-91.139%
2026-07-07	1.0000	1.0000	0.8400	0.8700	-5.435%	57	2,589	-91.954%
2026-07-06	0.7100	0.9200	0.7100	0.9200	+9.524%	93	2,614	-92.391%
2026-07-02	0.8500	0.8800	0.8400	0.8400	-5.618%	101	2,714	-91.667%
2026-07-01	0.7300	0.9700	0.7300	0.8900	+34.848%	376	2,714	-92.135%
2026-06-30	0.6200	0.6600	0.6000	0.6600	-14.286%	32	3,017	-89.394%
2026-06-29	0.8800	0.8800	0.7600	0.7700	+11.594%	28	3,033	-90.909%
2026-06-26	0.5900	0.7200	0.5900	0.6900	+23.214%	25	3,057	-89.855%
2026-06-25	0.6400	0.7000	0.5600	0.5600	-20.000%	140	3,062	-87.500%
2026-06-24	0.7700	0.8000	0.7000	0.7000	-7.895%	70	3,039	-90.000%
2026-06-23	0.7600	0.8200	0.6800	0.7600	-10.588%	451	3,016	-90.789%
2026-06-22	0.8500	0.8500	0.7600	0.8500	-8.602%	1,232	2,761	-91.765%
2026-06-18	1.0300	1.0300	0.8000	0.9300	-12.264%	15	1,694	-92.473%
2026-06-17	1.0000	1.0600	0.9500	1.0600	-2.752%	8	1,694	-93.396%
2026-06-16	1.1000	1.1400	1.0900	1.0900	-8.403%	5	1,694	-93.578%
2026-06-15	1.3000	1.3000	1.1900	1.1900	-12.500%	8	1,695	-94.118%
2026-06-12	1.4000	1.4000	1.3600	1.3600	+16.239%	14	1,695	-94.853%
2026-06-11	1.2000	1.2000	1.1100	1.1700	-10.000%	303	1,695	-94.017%
2026-06-10	1.3000	1.3000	1.3000	1.3000	-10.345%	2	1,727	-94.615%
2026-06-09	1.5000	1.5000	1.2500	1.4500	+5.839%	10	1,727	-95.172%
2026-06-08	1.3700	1.3700	1.3700	1.3700	-16.463%	1	1,726	-94.891%
2026-06-05	1.7800	1.7800	1.6100	1.6400	-8.380%	9	1,725	-95.732%
2026-06-04	1.7900	1.7900	1.7900	1.7900	+16.993%	2	1,726	-96.089%
2026-06-03	1.6700	1.7400	1.5200	1.5300	-15.000%	29	1,726	-95.425%
2026-06-02	2.1100	2.1100	1.7400	1.8000	-25.000%	17	1,735	-96.111%
2026-06-01	1.8300	2.5000	1.8300	2.4000	+32.597%	370	1,730	-97.083%
2026-05-29	1.3500	1.8100	1.3500	1.8100	+14.557%	4	1,498	-96.133%
2026-05-28	1.5600	1.6100	1.5600	1.5800	-25.118%	9	1,496	-95.570%
2026-05-27	2.0000	2.1100	2.0000	2.1100	+17.222%	5	1,497	-96.682%
2026-05-22	1.8500	1.8500	1.8000	1.8000	+15.385%	11	1,500	-96.111%
2026-05-21	1.4800	1.5600	1.4800	1.5600	+1.961%	13	1,501	-95.513%
2026-05-20	1.4500	1.5500	1.4000	1.5300	+0.658%	1,085	1,501	-95.425%
2026-05-19	2.0200	2.0600	1.5200	1.5200	-15.556%	249	996	-95.395%
2026-05-18	1.7000	1.9300	1.7000	1.8000	+34.328%	7,260	996	-96.111%
2026-05-13	1.5000	1.5000	1.3400	1.3400	-21.176%	7	996	-94.776%
2026-05-12	1.7000	1.7000	1.7000	1.7000	-1.163%	2	996	-95.882%
2026-05-11	1.7500	1.7500	1.6500	1.7200	-14.851%	13	996	-95.930%
2026-05-08	1.6200	2.0300	1.6200	2.0200	-33.113%	16	990	-96.535%
2026-05-07	2.8600	3.0200	2.8600	3.0200	+6.338%	11	986	-97.682%
2026-05-06	2.9500	2.9500	2.8400	2.8400	-2.069%	4	981	-97.535%
2026-05-05	2.8500	2.9000	2.8500	2.9000	-6.452%	13	979	-97.586%
2026-05-01	3.0100	3.1000	3.0100	3.1000	+10.320%	2	992	-97.742%
2026-04-30	2.8100	2.8100	2.8100	2.8100	-12.188%	1	992	-97.509%
2026-04-29	2.9000	3.2600	2.9000	3.2000	+14.286%	420	992	-97.813%
2026-04-27	2.7700	2.9600	2.7700	2.8000	-3.448%	17	612	-97.500%
2026-04-24	2.7900	2.9000	2.7900	2.9000	+17.886%	14	605	-97.586%
2026-04-23	2.6800	2.6800	2.4600	2.4600	-13.986%	11	598	-97.154%
2026-04-22	2.8800	2.8800	2.8400	2.8600	-6.230%	152	597	-97.552%
2026-04-21	2.9500	3.1000	2.9500	3.0500	-2.244%	206	507	-97.705%
2026-04-20	2.4500	3.1200	2.4500	3.1200	+27.869%	60	507	-97.756%
2026-04-17	2.8500	2.8500	2.4400	2.4400	0.000%	17	478	-97.131%
2026-04-15	2.4500	2.5200	2.4300	2.4400	+14.019%	21	465	-97.131%
2026-04-14	2.1200	2.1600	2.1200	2.1400	+3.382%	13	457	-96.729%
2026-04-13	1.7000	2.0800	1.7000	2.0700	+20.349%	24	452	-96.618%
2026-04-10	1.8500	1.8500	1.7000	1.7200	-4.972%	36	438	-95.930%
2026-04-09	1.6800	1.8100	1.6700	1.8100	-2.162%	3	404	-96.133%
2026-04-08	2.0100	2.0400	1.8500	1.8500	-7.500%	18	401	-96.216%
2026-04-07	2.3400	2.3400	2.0000	2.0000	-15.966%	10	390	-96.500%
2026-04-06	2.3800	2.3800	2.3800	2.3800	+0.422%	8	388	-97.059%
2026-04-02	2.3500	2.4200	2.3500	2.3700	+5.804%	8	383	-97.046%
2026-04-01	2.6100	2.6100	2.2000	2.2400	-19.713%	21	383	-96.875%
2026-03-31	2.6500	2.8300	2.6500	2.7900	+11.600%	30	395	-97.491%
2026-03-30	2.3800	2.5000	2.3800	2.5000	+13.122%	2	370	-97.200%
2026-03-27	2.2800	2.2800	2.2100	2.2100	-7.917%	5	370	-96.833%
2026-03-25	2.5000	2.5000	2.4000	2.4000	-2.439%	21	367	-97.083%
2026-03-24	2.6000	2.6000	2.0000	2.4600	-24.308%	7	347	-97.154%
2026-03-23	3.3200	3.3200	3.2500	3.2500	+4.167%	2	344	-97.846%
2026-03-20	3.2500	3.2500	3.1200	3.1200	+0.645%	17	344	-97.756%
2026-03-19	3.0500	3.1000	3.0500	3.1000	+3.333%	3	359	-97.742%
2026-03-18	2.9500	3.1300	2.9000	3.0000	-14.773%	12	361	-97.667%
2026-03-17	3.5200	3.5200	3.5200	3.5200	-21.253%	3	356	-98.011%
2026-03-16	4.4700	4.4700	4.4700	4.4700	+11.471%	1	356	-98.434%
2026-03-13	4.0100	4.0100	4.0100	4.0100	-8.864%	3	356	-98.254%
2026-03-11	4.6000	4.6000	4.3500	4.4000	-3.297%	19	356	-98.409%
2026-03-10	5.2400	5.2400	4.5200	4.5500	-8.635%	6	349	-98.462%
2026-03-09	5.2100	5.2100	4.9800	4.9800	-10.270%	11	348	-98.594%
2026-03-06	5.3000	5.5500	5.3000	5.5500	-9.756%	4	348	-98.739%
2026-03-05	7.3000	7.3000	5.8200	6.1500	+80.882%	97	350	-98.862%
2026-03-04	3.7000	3.7000	3.4000	3.4000	+3.343%	12	358	-97.941%
2026-03-03	3.3100	3.4500	3.2900	3.2900	+31.076%	81	361	-97.872%
2026-03-02	2.5100	2.5100	2.5100	2.5100	-14.915%	2	361	-97.211%
2026-02-27	2.8200	3.2200	2.7300	2.9500	-7.813%	213	360	-97.627%
2026-02-26	2.3900	3.2500	2.3900	3.2000	-19.598%	91	183	-97.813%
2026-02-25	3.9000	3.9800	3.9000	3.9800	+6.133%	3	148	-98.241%
2026-02-24	3.7100	3.7500	3.7100	3.7500	+5.634%	7	148	-98.133%
2026-02-23	3.8000	3.8000	3.5000	3.5500	-15.476%	10	143	-98.028%
2026-02-20	4.2000	4.2000	4.2000	4.2000	+3.704%	4	146	-98.333%
2026-02-19	4.1500	4.2500	4.0000	4.0500	0.000%	6	146	-98.272%
2026-02-18	4.0500	4.0500	4.0500	4.0500	-4.930%	10	144	-98.272%
2026-02-17	4.1500	4.2600	4.1500	4.2600	-4.270%	7	144	-98.357%
2026-02-13	4.4400	4.4500	4.4400	4.4500	+3.488%	54	192	-98.427%
2026-02-12	4.3000	4.3000	4.3000	4.3000	-12.955%	30	192	-98.372%
2026-02-11	5.0500	5.1500	4.9400	4.9400	+2.917%	5	192	-98.583%
2026-02-09	4.8600	4.8600	4.7500	4.8000	+1.480%	8	191	-98.542%
2026-02-06	4.6700	4.7400	4.5000	4.7300	-5.210%	18	187	-98.520%
2026-02-05	5.0000	5.0000	4.9900	4.9900	+6.170%	20	180	-98.597%
2026-02-04	4.7000	4.7000	4.7000	4.7000	-0.424%	4	176	-98.511%
2026-02-03	4.9500	5.0000	4.6700	4.7200	-17.913%	20	172	-98.517%
2026-02-02	6.3500	6.3500	5.7500	5.7500	-5.738%	100	170	-98.783%
2026-01-30	6.5700	6.5700	6.1000	6.1000	-15.278%	32	138	-98.852%
2026-01-28	7.2000	7.2000	7.2000	7.2000	+1.408%	1	122	-99.028%
2026-01-27	7.2700	7.3000	7.1000	7.1000	-14.458%	9	121	-99.014%
2026-01-26	8.8000	8.8000	8.0300	8.3000	-7.778%	54	112	-99.157%
2026-01-21	9.0000	9.0000	9.0000	9.0000	+7.143%	10	84	-99.222%
2026-01-20	8.5100	8.5100	8.3300	8.4000	-11.299%	5	74	-99.167%
2026-01-16	9.3000	9.4700	9.3000	9.4700	-3.367%	5	69	-99.261%
2026-01-15	9.7500	9.8500	9.7000	9.8000	-6.578%	10	69	-99.286%
2026-01-13	10.3000	10.4900	10.0300	10.4900	+2.341%	25	67	-99.333%
2026-01-12	10.4300	10.5700	10.2500	10.2500	-12.914%	12	44	-99.317%
2026-01-07	11.7700	11.7700	11.7700	11.7700	-4.927%	4	33	-99.405%
2026-01-06	12.3800	12.3800	12.3800	12.3800	+4.297%	1	35	-99.435%
2026-01-05	11.8700	11.8700	11.8700	11.8700	+7.421%	1	35	-99.410%
2026-01-02	10.8000	11.0500	10.8000	11.0500	-3.325%	3	35	-99.367%
2025-12-31	11.4300	11.4300	11.4300	11.4300	-2.723%	2	31	-99.388%
2025-12-30	11.7500	11.7500	11.7500	11.7500	+1.293%	1	31	-99.404%
2025-12-26	11.6000	11.6000	11.6000	11.6000	+5.839%	1	31	-99.397%
2025-12-23	10.9600	10.9600	10.9600	10.9600	-2.055%	1	31	-99.361%
2025-12-22	11.5000	11.5000	11.1900	11.1900	+2.473%	12	33	-99.374%
2025-12-19	11.1500	11.1500	10.9200	10.9200	-1.622%	7	33	-99.359%
2025-12-18	11.1000	11.1000	11.1000	11.1000	-4.310%	1	31	-99.369%
2025-12-17	11.6000	11.6000	11.6000	11.6000	+4.788%	5	30	-99.397%
2025-12-12	11.2700	11.2700	11.0700	11.0700	-3.906%	21	35	-99.368%
2025-12-11	11.9200	11.9200	11.2500	11.5200	-10.350%	14	54	-99.392%
2025-12-04	12.8500	12.8500	12.8500	12.8500	-2.652%	1	40	-99.455%
2025-12-03	13.2000	13.2000	13.2000	13.2000	-7.368%	10	39	-99.470%
2025-12-02	14.9000	14.9000	14.2500	14.2500	+10.551%	2	29	-99.509%
2025-11-24	12.8900	12.8900	12.8900	12.8900	-1.453%	1	27	-99.457%
2025-11-21	12.3000	13.0800	12.3000	13.0800	-11.622%	21	26	-99.465%
2025-11-20	14.8000	14.8000	14.8000	14.8000	-0.671%	1	7	-99.527%
2025-11-18	14.9000	14.9000	14.9000	14.9000	-0.201%	4	6	-99.530%
2025-11-14	14.9300	14.9300	14.9300	14.9300	-3.987%	1	2	-99.531%
2025-11-13	15.5500	15.5500	15.5500	15.5500	-3.775%	1	1	-99.550%
2025-11-10	16.1600	16.1600	16.1600	16.1600	0.000%	1	1	-99.567%