Dark

TTD20261120C25
TTD Nov 20 2026 25.00 Call (TTD261120C00025000)
option OPRA

EOD

Aug 5, 2026

1.40-7.895%(-0.12)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.5000	1.5100	1.4000	1.4000	-7.895%	15	1,222	0.000%
2026-08-04	1.1100	1.5200	1.1100	1.5200	+26.667%	46	1,211	-7.895%
2026-08-03	1.3400	1.3500	1.1400	1.2000	+10.092%	57	1,180	+16.667%
2026-07-31	1.1300	1.1300	1.0500	1.0900	-6.034%	103	1,165	+28.440%
2026-07-30	1.2700	1.2700	1.1300	1.1600	-23.684%	40	1,075	+20.690%
2026-07-29	1.5300	1.6500	1.5200	1.5200	+4.828%	15	1,071	-7.895%
2026-07-28	1.2400	1.4500	1.2400	1.4500	+26.087%	32	1,066	-3.448%
2026-07-27	1.1400	1.2400	1.1100	1.1500	+11.650%	115	1,059	+21.739%
2026-07-24	0.9400	1.0300	0.9400	1.0300	+8.421%	23	1,046	+35.922%
2026-07-23	0.9700	0.9700	0.9500	0.9500	-13.636%	98	1,037	+47.368%
2026-07-22	1.2100	1.2100	1.1000	1.1000	-15.385%	13	1,027	+27.273%
2026-07-21	1.3100	1.3100	1.2800	1.3000	-13.333%	40	1,020	+7.692%
2026-07-20	1.5900	1.5900	1.4800	1.5000	-2.597%	82	985	-6.667%
2026-07-17	1.6000	1.6000	1.4100	1.5400	-12.994%	87	904	-9.091%
2026-07-16	1.7500	1.8000	1.7500	1.7700	-3.804%	70	895	-20.904%
2026-07-15	1.8400	1.8400	1.8400	1.8400	-2.128%	375	901	-23.913%
2026-07-14	1.8000	1.8800	1.8000	1.8800	-10.476%	6	537	-25.532%
2026-07-13	2.2800	2.3300	2.1000	2.1000	-0.943%	67	543	-33.333%
2026-07-10	2.1700	2.2000	2.1200	2.1200	+3.415%	26	504	-33.962%
2026-07-09	1.8000	2.0500	1.7600	2.0500	+13.889%	61	494	-31.707%
2026-07-08	1.9200	1.9200	1.8000	1.8000	-10.000%	7	537	-22.222%
2026-07-07	2.0000	2.0000	2.0000	2.0000	0.000%	4	537	-30.000%
2026-07-06	1.8300	2.0000	1.8300	2.0000	+0.503%	54	535	-30.000%
2026-07-02	1.9500	1.9900	1.9500	1.9900	-6.132%	101	603	-29.648%
2026-07-01	2.0600	2.2200	2.0500	2.1200	+36.774%	33	603	-33.962%
2026-06-30	1.4500	1.5600	1.3800	1.5500	-11.429%	58	587	-9.677%
2026-06-29	1.8800	2.0500	1.7500	1.7500	+11.465%	99	546	-20.000%
2026-06-26	1.4500	1.6600	1.4500	1.5700	+10.563%	33	487	-10.828%
2026-06-25	1.4900	1.4900	1.4000	1.4200	-9.554%	9	477	-1.408%
2026-06-24	1.6500	1.6900	1.5300	1.5700	-4.268%	6	473	-10.828%
2026-06-23	1.5000	1.6400	1.5000	1.6400	-3.529%	12	471	-14.634%
2026-06-22	1.9400	1.9400	1.6600	1.7000	-3.409%	17	468	-17.647%
2026-06-18	1.7600	1.7600	1.7600	1.7600	-11.111%	2	454	-20.455%
2026-06-17	2.1200	2.1200	1.9800	1.9800	-12.000%	9	454	-29.293%
2026-06-16	2.4500	2.4500	2.2000	2.2500	-1.747%	216	454	-37.778%
2026-06-15	2.4500	2.5100	2.2900	2.2900	-16.727%	10	411	-38.865%
2026-06-12	2.2000	2.7500	2.1500	2.7500	+17.021%	41	411	-49.091%
2026-06-11	2.3000	2.3500	2.2000	2.3500	-6.000%	13	411	-40.426%
2026-06-10	2.6600	2.6600	2.5000	2.5000	-12.281%	4	409	-44.000%
2026-06-09	2.8400	2.8900	2.4300	2.8500	+4.015%	29	410	-50.877%
2026-06-08	2.7100	2.9100	2.5900	2.7400	-7.119%	43	396	-48.905%
2026-06-05	3.2800	3.2800	2.9500	2.9500	-18.056%	76	387	-52.542%
2026-06-04	3.4500	3.6000	3.4500	3.6000	+20.000%	12	339	-61.111%
2026-06-03	3.3300	3.3300	3.0000	3.0000	-11.765%	5	331	-53.333%
2026-06-02	4.0000	4.0000	3.4000	3.4000	-23.077%	53	329	-58.824%
2026-06-01	4.0000	4.4500	3.9000	4.4200	+22.778%	36	322	-68.326%
2026-05-29	3.3000	3.6000	3.1000	3.6000	-14.286%	7	326	-61.111%
2026-05-27	4.2000	4.2000	4.2000	4.2000	+12.601%	1	321	-66.667%
2026-05-22	3.6500	3.8000	3.6000	3.7300	+19.936%	4	321	-62.466%
2026-05-21	3.0000	3.1800	3.0000	3.1100	-27.674%	31	320	-54.984%
2026-05-19	4.1600	4.3000	4.1600	4.3000	+13.456%	2	320	-67.442%
2026-05-18	3.4000	3.9100	3.4000	3.7900	+26.333%	14	291	-63.061%
2026-05-15	2.9800	3.1000	2.9800	3.0000	+3.448%	126	291	-53.333%
2026-05-14	2.9500	2.9500	2.9000	2.9000	+3.203%	51	214	-51.724%
2026-05-13	3.2000	3.2000	2.8100	2.8100	-21.067%	2	178	-50.178%
2026-05-12	3.5600	3.5600	3.5600	3.5600	+4.094%	4	178	-60.674%
2026-05-11	4.1000	4.1000	3.2000	3.4200	-14.500%	9	178	-59.064%
2026-05-08	4.0000	4.0500	3.4500	4.0000	-27.928%	75	173	-65.000%
2026-05-07	5.3000	5.7000	5.2000	5.5500	+0.362%	96	176	-74.775%
2026-05-05	5.1900	5.5300	4.9200	5.5300	+1.097%	40	130	-74.684%
2026-05-04	5.4000	5.4900	5.4000	5.4700	-2.321%	22	128	-74.406%
2026-05-01	5.6500	5.8800	5.5500	5.6000	+7.692%	34	112	-75.000%
2026-04-30	5.2000	5.2000	5.2000	5.2000	-5.455%	2	112	-73.077%
2026-04-29	5.5000	5.5000	5.5000	5.5000	+10.000%	1	114	-74.545%
2026-04-28	5.0900	5.0900	5.0000	5.0000	-3.846%	4	114	-72.000%
2026-04-27	5.1500	5.2000	5.1000	5.2000	-3.166%	18	116	-73.077%
2026-04-24	5.1400	5.3700	5.1400	5.3700	+14.255%	6	99	-73.929%
2026-04-23	4.7500	4.7500	4.7000	4.7000	-9.615%	2	98	-70.213%
2026-04-22	5.4000	5.4000	5.2000	5.2000	-2.804%	16	98	-73.077%
2026-04-21	5.4800	5.4900	5.3500	5.3500	-1.292%	7	98	-73.832%
2026-04-20	4.9500	5.4200	4.9500	5.4200	+6.903%	38	91	-74.170%
2026-04-17	5.0700	5.0700	5.0700	5.0700	+2.840%	2	88	-72.387%
2026-04-16	4.9000	4.9300	4.9000	4.9300	+6.710%	20	87	-71.602%
2026-04-15	4.6000	4.6200	4.5200	4.6200	+17.857%	17	81	-69.697%
2026-04-13	3.8800	3.9200	3.8800	3.9200	+20.615%	2	74	-64.286%
2026-04-10	3.7500	3.7500	3.2500	3.2500	-9.972%	8	74	-56.923%
2026-04-09	3.5500	3.6100	3.4000	3.6100	-5.000%	9	71	-61.219%
2026-04-08	3.9500	3.9500	3.6500	3.8000	-10.588%	9	71	-63.158%
2026-04-02	4.2500	4.2500	4.2500	4.2500	-15.000%	1	73	-67.059%
2026-04-01	5.0000	5.0000	5.0000	5.0000	-4.762%	2	73	-72.000%
2026-03-31	4.9000	5.2500	4.9000	5.2500	+10.526%	57	73	-73.333%
2026-03-30	4.5000	4.7500	4.5000	4.7500	+11.765%	31	100	-70.526%
2026-03-27	4.2500	4.2500	4.2500	4.2500	-7.002%	25	100	-67.059%
2026-03-25	5.0500	5.0500	4.5700	4.5700	-4.792%	9	75	-69.365%
2026-03-24	5.3800	5.3800	4.6900	4.8000	-17.526%	18	82	-70.833%
2026-03-23	5.8200	5.8200	5.8200	5.8200	+4.865%	2	65	-75.945%
2026-03-20	5.6500	5.6500	5.5500	5.5500	+2.778%	3	65	-74.775%
2026-03-19	5.3000	5.4000	5.3000	5.4000	-1.818%	28	64	-74.074%
2026-03-18	5.3000	5.8500	5.3000	5.5000	-13.249%	35	45	-74.545%
2026-03-17	6.2000	6.3400	6.2000	6.3400	+3.934%	12	27	-77.918%
2026-03-04	6.1000	6.1000	6.1000	6.1000	+19.608%	2	16	-77.049%
2026-02-27	4.9700	5.1000	4.9700	5.1000	-12.069%	2	15	-72.549%
2026-02-26	5.1500	5.8000	5.1500	5.8000	-16.547%	53	16	-75.862%
2026-02-25	6.9500	6.9500	6.9500	6.9500	+13.008%	1	13	-79.856%
2026-02-24	6.0000	6.1500	6.0000	6.1500	-10.870%	6	13	-77.236%
2026-02-19	6.9000	6.9000	6.9000	6.9000	-4.300%	1	7	-79.710%
2026-02-18	6.6900	7.2100	6.6900	7.2100	-1.637%	2	7	-80.583%
2026-02-13	7.3200	7.3300	7.3200	7.3300	-7.215%	5	1	-80.900%
2026-02-06	7.9000	7.9000	7.9000	7.9000	-47.578%	1	1	-82.278%
2026-01-15	15.0700	15.0700	15.0700	15.0700	0.000%	1	1	-90.710%