Dark

TTD20261016C25
TTD Oct 16 2026 25.00 Call (TTD261016C00025000)
option OPRA

EOD

Aug 5, 2026

0.8200-9.890%(-0.0900)183

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.9800	0.9800	0.7600	0.8200	-9.890%	183	2,996	0.000%
2026-08-04	0.6100	0.9100	0.6100	0.9100	+24.658%	185	2,992	-9.890%
2026-08-03	0.7300	0.7600	0.6800	0.7300	+14.063%	109	3,012	+12.329%
2026-07-31	0.5800	0.6400	0.5600	0.6400	-5.882%	138	2,974	+28.125%
2026-07-30	0.6500	0.6900	0.6500	0.6800	-27.660%	9	2,838	+20.588%
2026-07-29	0.8500	1.0000	0.8500	0.9400	+9.302%	94	2,836	-12.766%
2026-07-28	0.7100	0.9000	0.7100	0.8600	+36.508%	26	2,894	-4.651%
2026-07-27	0.6200	0.7400	0.6000	0.6300	+8.621%	284	2,901	+30.159%
2026-07-24	0.4600	0.5900	0.4600	0.5800	+13.725%	40	2,790	+41.379%
2026-07-23	0.5500	0.5900	0.5100	0.5100	-20.313%	263	2,767	+60.784%
2026-07-22	0.8100	0.8100	0.6200	0.6400	-15.789%	207	2,628	+28.125%
2026-07-21	0.8500	0.8500	0.7400	0.7600	-15.556%	89	2,530	+7.895%
2026-07-20	0.8500	0.9900	0.8100	0.9000	-3.226%	47	2,514	-8.889%
2026-07-17	1.0000	1.0000	0.8500	0.9300	-21.849%	142	2,509	-11.828%
2026-07-16	1.1700	1.2000	1.1400	1.1900	-0.833%	43	2,497	-31.092%
2026-07-15	1.2500	1.3400	1.2000	1.2000	+4.348%	405	2,514	-31.667%
2026-07-14	1.3000	1.3000	1.1500	1.1500	-20.690%	60	2,502	-28.696%
2026-07-13	1.6200	1.7100	1.4400	1.4500	+7.407%	237	2,469	-43.448%
2026-07-10	1.6000	1.6100	1.3500	1.3500	-8.163%	54	2,367	-39.259%
2026-07-09	1.2500	1.4700	1.2500	1.4700	+20.492%	39	2,370	-44.218%
2026-07-08	1.4000	1.4000	1.2200	1.2200	-10.294%	16	2,382	-32.787%
2026-07-07	1.4400	1.4400	1.3500	1.3600	+2.256%	26	2,367	-39.706%
2026-07-06	1.1500	1.3400	1.1500	1.3300	+1.527%	15	2,351	-38.346%
2026-07-02	1.3700	1.3700	1.3100	1.3100	-4.380%	53	2,326	-37.405%
2026-07-01	1.1800	1.4200	1.1500	1.3700	+59.302%	20	2,326	-40.146%
2026-06-30	0.9400	0.9400	0.8500	0.8600	-25.862%	94	2,332	-4.651%
2026-06-29	1.2200	1.3800	1.1600	1.1600	+10.476%	16	2,306	-29.310%
2026-06-26	0.9600	1.1000	0.9600	1.0500	+25.000%	28	2,303	-21.905%
2026-06-25	0.9500	0.9900	0.8300	0.8400	-16.000%	94	2,302	-2.381%
2026-06-24	1.0800	1.0800	1.0000	1.0000	-4.762%	455	2,309	-18.000%
2026-06-23	1.1100	1.1800	0.9800	1.0500	-7.080%	163	2,165	-21.905%
2026-06-22	1.2500	1.3500	1.0700	1.1300	-13.077%	107	2,233	-27.434%
2026-06-18	1.2500	1.3300	1.2200	1.3000	-6.475%	34	2,173	-36.923%
2026-06-17	1.3500	1.5500	1.3500	1.3900	-12.579%	38	2,173	-41.007%
2026-06-16	1.6800	1.6800	1.5200	1.5900	-5.357%	153	2,173	-48.428%
2026-06-15	1.7600	1.8500	1.6800	1.6800	-11.111%	15	2,192	-51.190%
2026-06-12	1.6500	2.0500	1.5400	1.8900	+11.176%	89	2,192	-56.614%
2026-06-11	1.6800	1.7500	1.5400	1.7000	-8.108%	88	2,192	-51.765%
2026-06-10	2.3100	2.3100	1.8200	1.8500	-13.551%	40	2,191	-55.676%
2026-06-09	1.8500	2.2500	1.8500	2.1400	+0.469%	105	2,175	-61.682%
2026-06-08	2.0900	2.2500	1.9500	2.1300	-8.974%	74	2,198	-61.502%
2026-06-05	2.7500	2.7500	2.1400	2.3400	-16.429%	197	2,153	-64.957%
2026-06-04	2.7100	3.1000	2.7000	2.8000	+19.149%	138	2,142	-70.714%
2026-06-03	2.5400	2.5400	2.2300	2.3500	-13.284%	3,937	2,120	-65.106%
2026-06-02	3.1200	3.1200	2.6500	2.7100	-26.757%	157	4,312	-69.742%
2026-06-01	3.0000	3.7100	3.0000	3.7000	+26.712%	74	4,241	-77.838%
2026-05-29	2.5000	3.1500	2.5000	2.9200	+8.148%	335	4,224	-71.918%
2026-05-28	2.5300	2.7500	2.5100	2.7000	-13.183%	40	4,263	-69.630%
2026-05-27	3.2900	3.6000	3.1100	3.1100	+3.322%	43	4,257	-73.633%
2026-05-26	2.8000	3.1900	2.8000	3.0100	+2.034%	511	4,247	-72.757%
2026-05-22	2.8500	3.1400	2.8500	2.9500	+12.595%	143	4,692	-72.203%
2026-05-21	2.4000	2.6700	2.3800	2.6200	+5.645%	40	4,642	-68.702%
2026-05-20	2.4000	2.5200	2.2000	2.4800	-8.148%	4,364	4,642	-66.935%
2026-05-19	3.1500	3.4300	2.7000	2.7000	-12.903%	8	531	-69.630%
2026-05-18	2.8700	3.3000	2.8700	3.1000	+25.506%	44	531	-73.548%
2026-05-15	2.3800	2.4700	2.3800	2.4700	+9.778%	2	531	-66.802%
2026-05-14	2.3000	2.3000	2.2500	2.2500	-8.163%	50	512	-63.556%
2026-05-13	2.3000	2.4500	2.1500	2.4500	-7.547%	58	479	-66.531%
2026-05-12	2.8000	2.8000	2.6400	2.6500	-4.332%	41	479	-69.057%
2026-05-11	2.6000	2.8000	2.6000	2.7700	-13.975%	14	479	-70.397%
2026-05-08	2.8800	3.3800	2.8800	3.2200	-28.125%	21	448	-74.534%
2026-05-07	4.7000	4.9000	4.4800	4.4800	-7.629%	94	437	-81.696%
2026-05-06	4.6500	4.8500	4.6500	4.8500	-6.731%	20	414	-83.093%
2026-05-05	4.5000	5.2000	4.4700	5.2000	+6.122%	37	424	-84.231%
2026-05-04	5.0800	5.0800	4.9000	4.9000	-6.667%	52	422	-83.265%
2026-05-01	5.1700	5.2500	5.1500	5.2500	+14.130%	26	389	-84.381%
2026-04-30	4.5500	4.7000	4.4000	4.6000	-10.680%	28	389	-82.174%
2026-04-29	5.0000	5.1700	4.7500	5.1500	+15.730%	26	384	-84.078%
2026-04-27	4.5000	4.7400	4.4500	4.4500	-9.184%	73	376	-81.573%
2026-04-24	4.5000	4.9000	4.5000	4.9000	+22.807%	28	321	-83.265%
2026-04-23	4.8500	4.8500	3.9900	3.9900	-15.645%	7	306	-79.449%
2026-04-22	4.6000	4.7300	4.5000	4.7300	-0.421%	47	301	-82.664%
2026-04-21	4.9000	4.9000	4.7500	4.7500	-4.234%	6	257	-82.737%
2026-04-20	4.2000	5.0000	4.2000	4.9600	+23.691%	21	257	-83.468%
2026-04-17	4.4500	4.4500	4.0000	4.0100	-5.425%	27	253	-79.551%
2026-04-16	4.2700	4.2700	4.2400	4.2400	+8.718%	25	240	-80.660%
2026-04-15	3.6500	3.9000	3.6500	3.9000	+9.859%	3	216	-78.974%
2026-04-14	3.5500	3.6000	3.3500	3.5500	+8.232%	6	217	-76.901%
2026-04-13	3.1000	3.2800	3.1000	3.2800	+19.273%	6	215	-75.000%
2026-04-10	2.7500	2.7500	2.7500	2.7500	-9.836%	1	213	-70.182%
2026-04-09	3.0000	3.0500	2.9900	3.0500	+1.667%	31	213	-73.115%
2026-04-08	3.5500	3.5500	3.0000	3.0000	-18.919%	15	205	-72.667%
2026-04-07	3.7000	3.7000	3.7000	3.7000	-6.329%	34	202	-77.838%
2026-04-06	3.9500	4.0200	3.9500	3.9500	+0.254%	73	170	-79.241%
2026-04-02	3.9000	3.9500	3.9000	3.9400	+2.604%	13	101	-79.188%
2026-04-01	4.0000	4.0000	3.8400	3.8400	-0.260%	34	101	-78.646%
2026-03-30	3.8500	3.8500	3.8500	3.8500	+6.944%	2	76	-78.701%
2026-03-27	3.7500	3.7500	3.6000	3.6000	-8.629%	12	76	-77.222%
2026-03-25	4.2500	4.2500	3.9400	3.9400	-7.294%	6	76	-79.188%
2026-03-24	4.7500	4.9000	2.7300	4.2500	-15.842%	25	71	-80.706%
2026-03-23	5.2600	5.2600	5.0000	5.0500	+1.000%	21	68	-83.762%
2026-03-20	5.0000	5.0000	5.0000	5.0000	+4.384%	1	61	-83.600%
2026-03-19	4.7900	4.7900	4.7900	4.7900	-1.844%	10	61	-82.881%
2026-03-18	5.2000	5.2000	4.8800	4.8800	-18.667%	3	57	-83.197%
2026-03-17	7.4500	7.4500	5.7600	6.0000	-13.169%	9	57	-86.333%
2026-03-16	7.1300	7.1400	6.8800	6.9100	+0.876%	7	51	-88.133%
2026-03-12	6.9500	6.9500	6.8500	6.8500	-2.422%	3	49	-88.029%
2026-03-11	7.4500	7.4500	7.0200	7.0200	-3.172%	13	49	-88.319%
2026-03-10	7.2500	7.2500	7.2500	7.2500	-16.953%	2	38	-88.690%
2026-03-06	8.7300	8.7300	8.7300	8.7300	-8.586%	2	38	-90.607%
2026-03-05	11.0300	11.0300	9.5500	9.5500	+66.087%	3	36	-91.414%
2026-03-03	5.0000	5.7500	4.9000	5.7500	+22.601%	37	38	-85.739%
2026-03-02	4.7000	4.7000	4.6900	4.6900	-8.039%	2	4	-82.516%
2026-02-27	5.1000	5.1000	5.1000	5.1000	-15.000%	2	3	-83.922%
2026-02-24	6.0000	6.0000	6.0000	6.0000	0.000%	1	1	-86.333%