Dark

TTD20261120C40
TTD Nov 20 2026 40.00 Call (TTD261120C00040000)
option OPRA

EOD

Aug 5, 2026

0.2500-7.407%(-0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.2500	0.2500	0.2500	0.2500	-7.407%	10	824	0.000%
2026-08-04	0.2800	0.2800	0.2700	0.2700	+35.000%	100	814	-7.407%
2026-07-31	0.2000	0.2000	0.2000	0.2000	0.000%	1	814	+25.000%
2026-07-27	0.1800	0.2000	0.1800	0.2000	+25.000%	2	814	+25.000%
2026-07-24	0.1600	0.1600	0.1600	0.1600	-5.882%	5	814	+56.250%
2026-07-23	0.2300	0.2300	0.1700	0.1700	-15.000%	21	809	+47.059%
2026-07-22	0.2300	0.2300	0.2000	0.2000	-28.571%	11	804	+25.000%
2026-07-20	0.2800	0.2800	0.2800	0.2800	0.000%	50	795	-10.714%
2026-07-17	0.3100	0.3100	0.2800	0.2800	-17.647%	6	745	-10.714%
2026-07-16	0.3300	0.3400	0.3300	0.3400	-2.857%	2	740	-26.471%
2026-07-14	0.3800	0.3900	0.3500	0.3500	-25.532%	153	740	-28.571%
2026-07-13	0.6000	0.6000	0.4600	0.4700	-6.000%	12	827	-46.809%
2026-07-10	0.5000	0.5000	0.5000	0.5000	+8.696%	4	825	-50.000%
2026-07-07	0.4600	0.4600	0.4600	0.4600	+9.524%	3	823	-45.652%
2026-07-02	0.4200	0.4200	0.4200	0.4200	-4.545%	8	832	-40.476%
2026-07-01	0.4300	0.4900	0.4300	0.4400	+46.667%	109	832	-43.182%
2026-06-30	0.3000	0.3000	0.3000	0.3000	-25.000%	1	725	-16.667%
2026-06-29	0.3900	0.4000	0.3900	0.4000	+21.212%	4	724	-37.500%
2026-06-26	0.3200	0.3600	0.3200	0.3300	+10.000%	40	722	-24.242%
2026-06-25	0.3000	0.3300	0.3000	0.3000	-16.667%	13	703	-16.667%
2026-06-24	0.3800	0.3800	0.3600	0.3600	-5.263%	10	706	-30.556%
2026-06-23	0.3600	0.3800	0.3600	0.3800	-7.317%	14	706	-34.211%
2026-06-22	0.4700	0.4700	0.4000	0.4100	-10.870%	13	705	-39.024%
2026-06-18	0.4500	0.4600	0.4500	0.4600	-30.303%	2	709	-45.652%
2026-06-16	0.6600	0.6600	0.6600	0.6600	+3.125%	1	709	-62.121%
2026-06-15	0.6300	0.6400	0.6300	0.6400	-20.000%	4	871	-60.938%
2026-06-12	0.6800	0.8200	0.6800	0.8000	+23.077%	504	871	-68.750%
2026-06-11	0.6500	0.6500	0.6400	0.6500	-19.753%	17	871	-61.538%
2026-06-10	0.8100	0.8100	0.8100	0.8100	+10.959%	1	871	-69.136%
2026-06-09	0.7300	0.7300	0.7300	0.7300	-20.652%	3	871	-65.753%
2026-06-08	0.8800	0.9200	0.8800	0.9200	+4.545%	3	874	-72.826%
2026-06-03	1.0000	1.0000	0.8800	0.8800	-25.424%	2	871	-71.591%
2026-06-01	1.1800	1.1800	1.1800	1.1800	+13.462%	1	871	-78.814%
2026-05-29	0.9600	1.0800	0.9600	1.0400	+9.474%	3	872	-75.962%
2026-05-28	0.9500	0.9500	0.9500	0.9500	-6.863%	1	871	-73.684%
2026-05-26	1.0700	1.0700	1.0200	1.0200	-3.774%	11	872	-75.490%
2026-05-22	1.0700	1.1500	1.0600	1.0600	+27.711%	7	872	-76.415%
2026-05-20	0.9500	0.9500	0.8300	0.8300	-23.853%	21	875	-69.880%
2026-05-18	1.1000	1.1000	1.0900	1.0900	+22.472%	5	875	-77.064%
2026-05-15	0.8900	0.8900	0.8900	0.8900	+3.488%	1	875	-71.910%
2026-05-13	0.8600	0.8600	0.8600	0.8600	-10.417%	75	873	-70.930%
2026-05-11	1.0000	1.0000	0.9400	0.9600	-19.328%	15	873	-73.958%
2026-05-08	1.0100	1.1900	1.0100	1.1900	-44.651%	113	886	-78.992%
2026-05-07	1.9100	2.1500	1.9100	2.1500	+19.444%	2	836	-88.372%
2026-05-05	1.8000	1.8000	1.8000	1.8000	-7.692%	1	836	-86.111%
2026-05-04	1.8900	2.1100	1.8900	1.9500	-4.878%	24	837	-87.179%
2026-05-01	2.0500	2.0500	2.0500	2.0500	0.000%	2	819	-87.805%
2026-04-30	2.0500	2.0500	2.0500	2.0500	+6.218%	2	819	-87.805%
2026-04-29	2.0000	2.0300	1.9000	1.9300	+3.209%	43	819	-87.047%
2026-04-27	1.8600	1.8700	1.8600	1.8700	-1.579%	22	828	-86.631%
2026-04-24	1.9000	1.9000	1.9000	1.9000	-1.042%	1	842	-86.842%
2026-04-22	1.8800	1.9200	1.8800	1.9200	+3.784%	23	843	-86.979%
2026-04-21	1.8500	1.8500	1.8500	1.8500	-10.194%	12	820	-86.486%
2026-04-20	1.8100	2.1200	1.8100	2.0600	+35.526%	41	820	-87.864%
2026-04-17	1.8100	1.8100	1.5200	1.5200	-16.940%	42	781	-83.553%
2026-04-16	1.8000	1.8300	1.8000	1.8300	+18.065%	2	776	-86.339%
2026-04-15	1.3200	1.6200	1.3200	1.5500	+24.000%	32	774	-83.871%
2026-04-14	1.2700	1.2700	1.2500	1.2500	-3.101%	6	765	-80.000%
2026-04-13	1.2500	1.3000	1.2500	1.2900	+16.216%	22	766	-80.620%
2026-04-10	1.1000	1.1200	1.0800	1.1100	0.000%	54	753	-77.477%
2026-04-09	1.1300	1.1400	1.0500	1.1100	+0.909%	188	738	-77.477%
2026-04-08	1.2500	1.3000	1.1000	1.1000	-9.091%	21	633	-77.273%
2026-04-07	1.2100	1.2100	1.2100	1.2100	-23.899%	1	617	-79.339%
2026-04-06	1.5600	1.5900	1.5300	1.5900	+6.000%	11	616	-84.277%
2026-04-02	1.5000	1.5000	1.5000	1.5000	-1.316%	1	608	-83.333%
2026-04-01	1.6600	1.7600	1.5200	1.5200	-8.434%	23	608	-83.553%
2026-03-30	1.5400	1.7500	1.5400	1.6600	+12.162%	10	616	-84.940%
2026-03-27	1.4800	1.4800	1.4800	1.4800	-5.732%	1	612	-83.108%
2026-03-26	1.5700	1.5700	1.5700	1.5700	-1.258%	1	612	-84.076%
2026-03-25	1.5900	1.5900	1.5900	1.5900	-2.454%	8	611	-84.277%
2026-03-24	1.9900	1.9900	1.6300	1.6300	-18.500%	8	619	-84.663%
2026-03-23	2.0000	2.0000	2.0000	2.0000	-4.762%	25	612	-87.500%
2026-03-20	2.0800	2.1000	2.0800	2.1000	+11.111%	3	587	-88.095%
2026-03-19	1.8500	1.9100	1.8500	1.8900	-5.500%	3	586	-86.772%
2026-03-18	1.9000	2.1300	1.9000	2.0000	-14.894%	18	585	-87.500%
2026-03-17	3.1900	3.1900	2.3500	2.3500	-20.608%	24	573	-89.362%
2026-03-16	2.9500	2.9600	2.9500	2.9600	-4.516%	2	583	-91.554%
2026-03-12	3.1000	3.1000	3.1000	3.1000	-20.513%	1	581	-91.935%
2026-03-06	3.5000	3.9000	3.5000	3.9000	-13.333%	30	582	-93.590%
2026-03-05	5.4500	5.4500	4.1000	4.5000	+98.238%	23	574	-94.444%
2026-03-03	2.4700	2.4700	2.2700	2.2700	+19.474%	7	566	-88.987%
2026-03-02	1.9000	1.9000	1.9000	1.9000	-32.143%	9	572	-86.842%
2026-02-25	2.8000	2.8000	2.8000	2.8000	+12.903%	1	563	-91.071%
2026-02-24	2.4800	2.4800	2.4800	2.4800	-6.415%	500	563	-89.919%
2026-02-23	2.5500	2.6500	2.5500	2.6500	-8.935%	4	86	-90.566%
2026-02-17	2.9100	2.9100	2.9100	2.9100	-6.731%	5	82	-91.409%
2026-02-12	3.4500	3.4500	3.1200	3.1200	-11.364%	2	77	-91.987%
2026-02-09	3.5200	3.5200	3.5200	3.5200	+5.075%	1	76	-92.898%
2026-02-06	3.3500	3.3500	3.3500	3.3500	+3.077%	6	75	-92.537%
2026-02-05	3.2500	3.2500	3.2500	3.2500	-5.248%	1	75	-92.308%
2026-02-04	3.4300	3.4300	3.4300	3.4300	-29.278%	1	74	-92.711%
2026-01-30	4.8500	4.8500	4.8500	4.8500	-3.000%	1	74	-94.845%
2026-01-29	5.1200	5.1200	5.0000	5.0000	-7.063%	41	74	-95.000%
2026-01-27	5.3800	5.3800	5.3800	5.3800	-13.226%	1	48	-95.353%
2026-01-26	6.2000	6.2000	6.2000	6.2000	-3.125%	10	47	-95.968%
2026-01-20	6.5000	6.5000	6.4000	6.4000	-10.490%	11	47	-96.094%
2026-01-16	7.5000	7.5000	7.1500	7.1500	-6.414%	8	40	-96.503%
2026-01-15	7.6400	7.6400	7.6400	7.6400	-4.500%	2	40	-96.728%
2026-01-13	8.0000	8.0000	8.0000	8.0000	-4.988%	1	38	-96.875%
2026-01-12	8.7000	8.7000	8.4200	8.4200	-4.859%	12	37	-97.031%
2026-01-08	8.8500	8.8500	8.8500	8.8500	-5.851%	1	25	-97.175%
2026-01-07	9.4000	9.4000	9.4000	9.4000	-6.000%	4	24	-97.340%
2026-01-06	10.1000	10.1000	10.0000	10.0000	+2.041%	3	20	-97.500%
2026-01-05	9.3500	9.8000	9.3500	9.8000	+17.365%	5	12	-97.449%
2026-01-02	8.3500	8.3500	8.3500	8.3500	-10.408%	10	12	-97.006%
2025-12-30	9.3200	9.3200	9.3200	9.3200	0.000%	2	2	-97.318%