Dark

TTD20261218C20
TTD Dec 18 2026 20.00 Call (TTD261218C00020000)
option OPRA

EOD

Aug 5, 2026

3.10-4.615%(-0.15)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.2500	3.2500	3.0000	3.1000	-4.615%	44	831	0.000%
2026-08-04	2.8700	3.2500	2.8700	3.2500	+14.035%	252	787	-4.615%
2026-08-03	3.0000	3.0000	2.7700	2.8500	+10.465%	84	870	+8.772%
2026-07-31	2.6700	2.6700	2.5000	2.5800	-6.182%	141	829	+20.155%
2026-07-30	3.1500	3.1500	2.6300	2.7500	-16.667%	216	798	+12.727%
2026-07-29	3.0000	3.3500	3.0000	3.3000	+6.796%	59	648	-6.061%
2026-07-28	2.9100	3.2500	2.7000	3.0900	+9.187%	107	602	+0.324%
2026-07-27	2.5000	2.8300	2.5000	2.8300	+20.426%	44	592	+9.541%
2026-07-24	2.1800	2.3500	2.1800	2.3500	+10.329%	40	569	+31.915%
2026-07-23	2.1600	2.2700	2.1200	2.1300	-14.800%	15	540	+45.540%
2026-07-22	2.7400	2.7400	2.4500	2.5000	-11.972%	29	539	+24.000%
2026-07-21	2.8500	2.8500	2.8400	2.8400	-8.387%	3	515	+9.155%
2026-07-20	2.9200	3.1000	2.9200	3.1000	-0.641%	60	514	0.000%
2026-07-17	3.2000	3.2500	3.0000	3.1200	-13.333%	52	534	-0.641%
2026-07-16	3.7500	3.7500	3.3500	3.6000	-1.370%	77	510	-13.889%
2026-07-15	3.7000	3.7000	3.5800	3.6500	+2.817%	12	476	-15.068%
2026-07-14	3.5500	3.7000	3.4500	3.5500	-17.249%	81	481	-12.676%
2026-07-13	4.3500	4.3800	4.2900	4.2900	+9.439%	5	459	-27.739%
2026-07-10	4.1600	4.1800	3.9200	3.9200	-0.759%	28	457	-20.918%
2026-07-09	3.3500	3.9500	3.3500	3.9500	+12.857%	28	446	-21.519%
2026-07-08	3.5000	3.5300	3.5000	3.5000	-7.895%	17	419	-11.429%
2026-07-07	3.8800	3.8800	3.7200	3.8000	-0.783%	4	404	-18.421%
2026-07-06	3.7300	3.8900	3.7300	3.8300	+3.514%	6	404	-19.060%
2026-07-02	3.7500	3.8000	3.7000	3.7000	-1.333%	9	394	-16.216%
2026-07-01	3.3100	4.0000	3.3100	3.7500	+24.172%	72	394	-17.333%
2026-06-30	3.2100	3.2100	2.8600	3.0200	-13.714%	74	374	+2.649%
2026-06-29	3.6800	3.6800	3.5000	3.5000	+4.478%	7	336	-11.429%
2026-06-26	2.8000	3.4000	2.8000	3.3500	+24.074%	12	339	-7.463%
2026-06-25	2.7500	3.0000	2.7000	2.7000	-12.903%	45	329	+14.815%
2026-06-24	3.1000	3.1000	3.1000	3.1000	-3.125%	1	307	0.000%
2026-06-23	2.9100	3.2000	2.9100	3.2000	0.000%	44	306	-3.125%
2026-06-22	3.6000	3.6000	3.1100	3.2000	-11.602%	65	313	-3.125%
2026-06-18	3.4000	3.6200	3.3500	3.6200	+0.556%	30	280	-14.365%
2026-06-17	3.7900	4.0000	3.6000	3.6000	-10.224%	24	280	-13.889%
2026-06-16	4.0100	4.0100	4.0100	4.0100	+0.501%	1	280	-22.693%
2026-06-15	4.3000	4.3000	3.9900	3.9900	-2.683%	14	267	-22.306%
2026-06-11	4.0000	4.1800	3.8000	4.1000	-4.651%	8	267	-24.390%
2026-06-10	4.5000	4.9500	4.3000	4.3000	-2.273%	28	262	-27.907%
2026-06-09	4.8500	4.8500	4.4000	4.4000	-6.582%	13	237	-29.545%
2026-06-08	4.3000	4.7100	4.3000	4.7100	-2.887%	7	228	-34.183%
2026-06-05	5.1700	5.1700	4.8400	4.8500	-16.523%	17	225	-36.082%
2026-06-04	5.8100	5.8100	5.8100	5.8100	+19.794%	2	212	-46.644%
2026-06-03	5.3500	5.4300	4.8000	4.8500	-11.818%	30	212	-36.082%
2026-06-02	5.6000	5.6300	5.5000	5.5000	-12.000%	17	182	-43.636%
2026-06-01	6.3100	6.3300	6.2500	6.2500	+15.741%	12	165	-50.400%
2026-05-29	5.4000	5.4000	5.4000	5.4000	0.000%	10	165	-42.593%
2026-05-28	5.4000	5.4000	5.4000	5.4000	-10.891%	13	175	-42.593%
2026-05-22	5.8000	6.0600	5.8000	6.0600	+10.182%	23	162	-48.845%
2026-05-21	5.2000	5.5000	5.2000	5.5000	+5.769%	4	185	-43.636%
2026-05-20	4.9500	5.2000	4.9500	5.2000	-14.754%	11	185	-40.385%
2026-05-18	5.9000	6.1000	5.9000	6.1000	+17.761%	18	170	-49.180%
2026-05-15	5.1800	5.1800	5.1800	5.1800	+7.025%	2	170	-40.154%
2026-05-14	5.0000	5.0000	4.6700	4.8400	-3.200%	32	186	-35.950%
2026-05-13	5.0000	5.0000	4.7000	5.0000	-13.043%	37	189	-38.000%
2026-05-12	5.7500	5.7500	5.6500	5.7500	+1.770%	22	189	-46.087%
2026-05-11	6.5500	6.5500	5.4500	5.6500	-7.980%	32	189	-45.133%
2026-05-08	5.6000	6.1600	5.2500	6.1400	-25.666%	20	128	-49.511%
2026-05-01	8.3000	8.3000	8.2600	8.2600	+7.974%	21	122	-62.470%
2026-04-30	7.6500	7.6500	7.6500	7.6500	-3.165%	1	122	-59.477%
2026-04-29	7.9000	7.9000	7.9000	7.9000	+2.464%	1	122	-60.759%
2026-04-27	7.7100	7.7100	7.7100	7.7100	-1.154%	10	121	-59.792%
2026-04-24	7.8000	7.8000	7.8000	7.8000	-4.529%	1	113	-60.256%
2026-04-20	7.0300	8.2000	7.0300	8.1700	+13.947%	18	112	-62.056%
2026-04-17	7.4500	7.4500	7.1700	7.1700	-1.511%	12	98	-56.764%
2026-04-16	7.5500	7.5500	7.2800	7.2800	+4.000%	31	88	-57.418%
2026-04-15	6.6300	7.0000	6.6300	7.0000	+13.086%	13	62	-55.714%
2026-04-14	6.1000	6.1900	6.1000	6.1900	+15.270%	2	55	-49.919%
2026-04-10	5.3700	5.3700	5.3700	5.3700	-3.243%	1	55	-42.272%
2026-04-09	5.5000	5.5500	5.2700	5.5500	-5.932%	5	54	-44.144%
2026-04-08	5.9000	5.9000	5.9000	5.9000	+0.855%	5	52	-47.458%
2026-04-07	5.8700	5.8700	5.8500	5.8500	-6.699%	5	52	-47.009%
2026-03-27	6.3500	6.3500	6.2700	6.2700	-7.386%	2	50	-50.558%
2026-03-26	6.7700	6.7700	6.7700	6.7700	+0.445%	1	50	-54.210%
2026-03-25	6.7400	6.7400	6.7400	6.7400	-38.727%	1	51	-54.006%
2026-03-17	11.0000	11.0000	11.0000	11.0000	+6.796%	1	50	-71.818%
2026-03-13	9.8100	10.3000	9.8100	10.3000	-5.591%	10	49	-69.903%
2026-03-10	10.9100	10.9100	10.9100	10.9100	-11.588%	10	49	-71.586%
2026-03-06	12.3400	12.3400	12.3400	12.3400	-7.357%	2	39	-74.878%
2026-03-05	14.8500	14.8500	13.3200	13.3200	+52.403%	3	39	-76.727%
2026-03-04	9.0600	9.0600	8.7400	8.7400	+16.069%	6	38	-64.531%
2026-02-27	7.5300	7.5300	7.5300	7.5300	-8.617%	4	33	-58.831%
2026-02-26	7.9500	8.2400	7.8000	8.2400	-11.398%	5	29	-62.379%
2026-02-19	9.3000	9.3000	9.3000	9.3000	-5.102%	2	26	-66.667%
2026-02-13	9.8000	9.8000	9.8000	9.8000	-8.154%	2	22	-68.367%
2026-02-09	10.6700	10.6700	10.6700	10.6700	+7.236%	2	22	-70.947%
2026-02-04	10.3000	10.3900	9.9500	9.9500	-13.100%	7	20	-68.844%
2026-02-03	11.4500	11.4500	11.4500	11.4500	-13.585%	3	20	-72.926%
2026-01-30	13.2800	13.2800	13.2500	13.2500	-6.360%	4	17	-76.604%
2026-01-29	14.1500	14.1500	14.1500	14.1500	-4.133%	1	17	-78.092%
2026-01-27	14.8500	15.0000	14.7600	14.7600	-12.404%	12	17	-78.997%
2026-01-26	16.8500	16.8500	16.8500	16.8500	-1.864%	2	15	-81.602%
2026-01-21	17.3000	17.3000	17.1700	17.1700	-7.688%	11	14	-81.945%
2025-12-15	18.7000	18.7000	18.6000	18.6000	-4.615%	3	4	-83.333%
2025-12-11	19.5000	19.5000	19.5000	19.5000	-10.959%	1	2	-84.103%
2025-12-03	21.9000	21.9000	21.9000	21.9000	0.000%	1	1	-85.845%