Dark

TTD20261218C70
TTD Dec 18 2026 70.00 Call (TTD261218C00070000)
option OPRA

EOD

Sep 16, 2026

0.0400-20.000%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0400	0.0400	0.0300	0.0400	-20.000%	3	412	0.000%
2026-09-15	0.0500	0.0500	0.0500	0.0500	0.000%	5	410	-20.000%
2026-09-08	0.0500	0.0500	0.0500	0.0500	-72.222%	1	410	-20.000%
2026-09-04	0.1800	0.1800	0.1800	0.1800	+38.462%	1	410	-77.778%
2026-09-02	0.1300	0.1300	0.1300	0.1300	+85.714%	1	410	-69.231%
2026-08-31	0.0700	0.0700	0.0700	0.0700	+40.000%	1	410	-42.857%
2026-08-26	0.0900	0.0900	0.0500	0.0500	+66.667%	18	410	-20.000%
2026-08-24	0.0300	0.0300	0.0300	0.0300	0.000%	1	406	+33.333%
2026-08-21	0.0600	0.0700	0.0300	0.0300	-75.000%	17	407	+33.333%
2026-08-20	0.0100	0.1200	0.0100	0.1200	+33.333%	4	404	-66.667%
2026-08-17	0.1000	0.1000	0.0900	0.0900	-10.000%	5	403	-55.556%
2026-08-14	0.1000	0.1000	0.1000	0.1000	+233.333%	3	401	-60.000%
2026-08-10	0.0300	0.0300	0.0300	0.0300	-78.571%	1	399	+33.333%
2026-08-07	0.1400	0.1400	0.1400	0.1400	+27.273%	1	399	-71.429%
2026-06-25	0.1100	0.1100	0.1100	0.1100	+37.500%	17	399	-63.636%
2026-06-23	0.0800	0.0800	0.0800	0.0800	-11.111%	1	401	-50.000%
2026-06-22	0.0900	0.0900	0.0900	0.0900	-43.750%	2	401	-55.556%
2026-06-18	0.1600	0.1600	0.1600	0.1600	-11.111%	1	400	-75.000%
2026-06-17	0.1500	0.1800	0.1500	0.1800	-40.000%	3	400	-77.778%
2026-06-03	0.3000	0.3000	0.3000	0.3000	+25.000%	3	400	-86.667%
2026-05-29	0.2400	0.2400	0.2400	0.2400	-4.000%	1	403	-83.333%
2026-05-27	0.2500	0.2500	0.2500	0.2500	-3.846%	30	404	-84.000%
2026-05-22	0.2600	0.2600	0.2600	0.2600	+8.333%	30	434	-84.615%
2026-05-21	0.2400	0.2400	0.2400	0.2400	+14.286%	1	404	-83.333%
2026-05-20	0.2800	0.2800	0.2000	0.2100	-4.545%	44	404	-80.952%
2026-05-13	0.2200	0.2200	0.2200	0.2200	-24.138%	4	363	-81.818%
2026-05-12	0.2900	0.2900	0.2900	0.2900	+20.833%	2	369	-86.207%
2026-05-08	0.2400	0.2400	0.2400	0.2400	-52.000%	5	369	-83.333%
2026-05-07	0.5000	0.5000	0.5000	0.5000	+8.696%	3	369	-92.000%
2026-05-06	0.4600	0.4600	0.4600	0.4600	-4.167%	1	369	-91.304%
2026-05-05	0.4100	0.4800	0.4100	0.4800	+14.286%	3	369	-91.667%
2026-04-30	0.4200	0.4200	0.4200	0.4200	-6.667%	20	368	-90.476%
2026-04-27	0.4500	0.4500	0.4500	0.4500	-6.250%	1	386	-91.111%
2026-04-24	0.4700	0.4800	0.4700	0.4800	+17.073%	6	386	-91.667%
2026-04-23	0.4000	0.4100	0.4000	0.4100	+46.429%	2	382	-90.244%
2026-04-14	0.2800	0.2800	0.2800	0.2800	-15.152%	2	381	-85.714%
2026-04-08	0.3600	0.3600	0.3300	0.3300	-10.811%	2	379	-87.879%
2026-04-01	0.3900	0.3900	0.3700	0.3700	-19.565%	2	378	-89.189%
2026-03-31	0.4600	0.4600	0.4600	0.4600	+15.000%	4	378	-91.304%
2026-03-27	0.4000	0.4000	0.4000	0.4000	-20.000%	1	378	-90.000%
2026-03-24	0.5000	0.5000	0.5000	0.5000	+35.135%	1	378	-92.000%
2026-03-23	0.3700	0.3700	0.3700	0.3700	-32.727%	1	378	-89.189%
2026-03-20	0.5000	0.5500	0.5000	0.5500	-21.429%	2	377	-92.727%
2026-03-16	0.7000	0.7000	0.7000	0.7000	-2.778%	1	377	-94.286%
2026-03-13	0.7200	0.7200	0.7200	0.7200	-20.000%	3	376	-94.444%
2026-03-11	0.9000	0.9000	0.9000	0.9000	+1.124%	3	379	-95.556%
2026-03-10	0.8900	0.8900	0.8900	0.8900	-11.000%	24	379	-95.506%
2026-03-09	1.0000	1.0000	1.0000	1.0000	-25.373%	1	388	-96.000%
2026-03-05	1.2100	1.3400	1.0000	1.3400	+362.069%	213	390	-97.015%
2026-03-02	0.2900	0.2900	0.2900	0.2900	-9.375%	4	188	-86.207%
2026-02-27	0.4500	0.5100	0.3200	0.3200	-37.255%	3	188	-87.500%
2026-02-26	0.5000	0.5100	0.5000	0.5100	-36.250%	3	187	-92.157%
2026-02-25	0.8000	0.8000	0.8000	0.8000	+6.667%	3	184	-95.000%
2026-02-24	0.7500	0.7500	0.7500	0.7500	+2.740%	1	184	-94.667%
2026-02-23	0.7300	0.7400	0.7300	0.7300	-2.667%	40	183	-94.521%
2026-02-20	0.7700	0.7700	0.7500	0.7500	-5.063%	41	199	-94.667%
2026-02-19	0.7900	0.7900	0.7900	0.7900	+3.947%	1	198	-94.937%
2026-02-17	0.7600	0.7600	0.7600	0.7600	-10.588%	5	197	-94.737%
2026-02-13	0.9300	0.9300	0.8500	0.8500	-15.000%	10	196	-95.294%
2026-02-12	1.0000	1.0000	1.0000	1.0000	-15.254%	5	196	-96.000%
2026-02-10	1.1800	1.1800	1.1800	1.1800	+13.462%	1	191	-96.610%
2026-02-09	1.0400	1.0400	1.0400	1.0400	+2.970%	6	191	-96.154%
2026-02-06	1.0200	1.0300	1.0100	1.0100	+7.447%	94	191	-96.040%
2026-02-05	1.0600	1.0600	0.9400	0.9400	-6.000%	3	229	-95.745%
2026-02-03	1.1200	1.1200	1.0000	1.0000	-31.507%	7	230	-96.000%
2026-01-29	1.4500	1.4600	1.4500	1.4600	-25.128%	32	237	-97.260%
2026-01-26	2.0600	2.0600	1.9500	1.9500	-15.584%	6	266	-97.949%
2026-01-22	2.3100	2.3100	2.3100	2.3100	+0.435%	2	268	-98.268%
2026-01-16	2.4600	2.4600	2.3000	2.3000	-17.563%	6	267	-98.261%
2026-01-15	2.7900	2.7900	2.7900	2.7900	+11.600%	1	267	-98.566%
2026-01-14	2.5000	2.5000	2.5000	2.5000	-3.475%	4	266	-98.400%
2026-01-12	2.7000	2.7000	2.5900	2.5900	-3.717%	2	262	-98.456%
2026-01-09	2.6900	2.6900	2.6900	2.6900	-1.825%	1	261	-98.513%
2026-01-08	2.7400	2.7400	2.7400	2.7400	-18.209%	1	262	-98.540%
2026-01-06	3.3500	3.3500	3.3500	3.3500	-3.179%	30	263	-98.806%
2026-01-05	3.4600	3.4600	3.4600	3.4600	+15.333%	3	230	-98.844%
2026-01-02	2.9300	3.0000	2.9300	3.0000	-6.542%	2	230	-98.667%
2025-12-26	3.2700	3.3500	3.2100	3.2100	+2.556%	13	230	-98.754%
2025-12-23	3.1300	3.1300	3.1300	3.1300	-3.692%	5	239	-98.722%
2025-12-22	3.2500	3.2500	3.2500	3.2500	+1.246%	1	239	-98.769%
2025-12-19	3.2100	3.2100	3.2100	3.2100	-1.231%	1	238	-98.754%
2025-12-17	3.2500	3.2500	3.2500	3.2500	+4.839%	26	239	-98.769%
2025-12-16	2.9900	3.1000	2.9900	3.1000	-1.587%	6	213	-98.710%
2025-12-15	3.1600	3.1600	3.0100	3.1500	-7.353%	7	214	-98.730%
2025-12-12	3.4600	3.4600	3.3000	3.4000	+1.493%	4	209	-98.824%
2025-12-11	3.3000	3.3500	3.3000	3.3500	-16.250%	19	209	-98.806%
2025-12-09	4.0300	4.0700	3.9700	4.0000	-4.306%	11	198	-99.000%
2025-12-08	4.1800	4.1800	4.1800	4.1800	-11.064%	2	196	-99.043%
2025-12-05	4.4000	4.7000	4.4000	4.7000	+23.684%	21	196	-99.149%
2025-12-03	4.1800	4.1800	3.8000	3.8000	+1.333%	12	183	-98.947%
2025-12-01	4.1800	4.1800	3.7500	3.7500	-5.063%	2	174	-98.933%
2025-11-25	3.9500	3.9500	3.9500	3.9500	-1.741%	1	173	-98.987%
2025-11-24	4.0400	4.0400	4.0200	4.0200	+16.522%	10	173	-99.005%
2025-11-21	3.4500	3.4500	3.4500	3.4500	-21.053%	15	167	-98.841%
2025-11-19	4.6000	4.6000	4.3700	4.3700	-0.682%	5	152	-99.085%
2025-11-17	5.3000	5.3000	4.4000	4.4000	-12.871%	5	150	-99.091%
2025-11-14	5.1700	5.1700	5.0500	5.0500	-6.134%	9	148	-99.208%
2025-11-10	5.3800	5.3800	5.3800	5.3800	-3.063%	1	145	-99.257%
2025-11-07	5.1000	5.6000	5.1000	5.5500	-27.828%	9	145	-99.279%
2025-11-05	7.6800	7.6900	7.5500	7.6900	0.000%	137	137	-99.480%