Dark

TTD20261218C22.5
TTD Dec 18 2026 22.50 Call (TTD261218C00022500)
option OPRA

EOD

Aug 5, 2026

2.30-2.128%(-0.05)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.3700	2.3800	2.2000	2.3000	-2.128%	75	818	0.000%
2026-08-04	1.9800	2.3500	1.9800	2.3500	+20.513%	8	805	-2.128%
2026-08-03	2.0300	2.0900	1.9500	1.9500	-1.015%	12	809	+17.949%
2026-07-31	1.9500	2.0000	1.7600	1.9700	+4.233%	96	811	+16.751%
2026-07-30	1.8900	1.8900	1.8900	1.8900	-22.541%	43	754	+21.693%
2026-07-29	2.4200	2.6500	2.4200	2.4400	+5.172%	35	778	-5.738%
2026-07-28	2.0000	2.3700	2.0000	2.3200	+24.064%	59	755	-0.862%
2026-07-27	1.8500	2.0800	1.8400	1.8700	+8.092%	491	738	+22.995%
2026-07-24	1.5600	1.7300	1.5400	1.7300	+11.613%	74	395	+32.948%
2026-07-23	1.6100	1.6200	1.5500	1.5500	-18.421%	27	362	+48.387%
2026-07-22	1.9800	1.9800	1.8000	1.9000	-8.213%	119	344	+21.053%
2026-07-21	2.1300	2.1300	2.0500	2.0700	-13.750%	63	284	+11.111%
2026-07-20	2.4000	2.4000	2.4000	2.4000	+0.418%	1	270	-4.167%
2026-07-17	2.2500	2.3900	2.2500	2.3900	-14.643%	6	269	-3.766%
2026-07-14	2.8500	2.8500	2.8000	2.8000	-8.197%	6	264	-17.857%
2026-07-13	3.4000	3.4000	3.0500	3.0500	0.000%	5	260	-24.590%
2026-07-10	3.3000	3.3000	3.0400	3.0500	+1.667%	15	260	-24.590%
2026-07-09	2.5700	3.0400	2.5700	3.0000	+11.111%	13	259	-23.333%
2026-07-08	2.7500	2.7500	2.7000	2.7000	-10.000%	16	259	-14.815%
2026-07-07	3.0000	3.0000	3.0000	3.0000	+2.389%	1	243	-23.333%
2026-07-06	2.9300	2.9300	2.9300	2.9300	0.000%	5	243	-21.502%
2026-07-02	2.9300	2.9300	2.9300	2.9300	+1.034%	1	242	-21.502%
2026-07-01	3.0400	3.0400	2.8900	2.9000	+28.889%	3	242	-20.690%
2026-06-30	2.2300	2.2500	2.2300	2.2500	-24.242%	17	242	+2.222%
2026-06-29	2.9700	2.9700	2.9700	2.9700	+18.800%	1	227	-22.559%
2026-06-26	2.3000	2.5000	2.3000	2.5000	+16.279%	9	227	-8.000%
2026-06-25	2.1700	2.1700	2.1500	2.1500	-6.522%	3	224	+6.977%
2026-06-24	2.3000	2.3000	2.3000	2.3000	-6.122%	5	221	0.000%
2026-06-23	2.4000	2.4500	2.3000	2.4500	-2.000%	4	216	-6.122%
2026-06-22	2.5400	2.5800	2.5000	2.5000	-7.407%	13	216	-8.000%
2026-06-18	2.5400	2.7000	2.5400	2.7000	-16.149%	2	209	-14.815%
2026-06-16	3.2200	3.2200	3.2200	3.2200	-0.923%	1	209	-28.571%
2026-06-15	3.4300	3.4500	3.2500	3.2500	-11.202%	10	200	-29.231%
2026-06-12	3.6600	3.6600	3.6600	3.6600	+4.571%	1	200	-37.158%
2026-06-10	4.0000	4.0000	3.5000	3.5000	-2.778%	58	200	-34.286%
2026-06-09	3.5500	3.6000	3.5500	3.6000	-6.494%	56	242	-36.111%
2026-06-08	3.5000	3.8500	3.5000	3.8500	-2.532%	3	205	-40.260%
2026-06-05	4.6500	4.6500	3.9500	3.9500	-13.187%	14	203	-41.772%
2026-06-04	4.5000	5.0000	4.5000	4.5500	+12.346%	38	200	-49.451%
2026-06-03	4.2600	4.5000	3.9800	4.0500	-10.000%	18	216	-43.210%
2026-06-02	4.9000	4.9000	4.4700	4.5000	-25.000%	22	215	-48.889%
2026-06-01	5.3000	6.0000	5.2500	6.0000	+21.951%	31	212	-61.667%
2026-05-29	4.5500	4.9500	4.5500	4.9200	+14.419%	12	214	-53.252%
2026-05-28	4.4000	4.4500	4.3000	4.3000	-13.131%	13	209	-46.512%
2026-05-27	5.3000	5.5500	4.9500	4.9500	0.000%	8	201	-53.535%
2026-05-26	4.7500	4.9500	4.7500	4.9500	+2.062%	55	206	-53.535%
2026-05-22	4.8000	5.0000	4.8000	4.8500	+10.227%	29	207	-52.577%
2026-05-21	4.2000	4.4000	4.2000	4.4000	+3.529%	16	222	-47.727%
2026-05-20	4.3500	4.3500	4.1000	4.2500	-15.000%	36	222	-45.882%
2026-05-19	5.3500	5.4500	5.0000	5.0000	0.000%	12	226	-54.000%
2026-05-18	4.3500	5.1500	4.3500	5.0000	+17.647%	43	226	-54.000%
2026-05-15	4.1700	4.3000	4.1500	4.2500	+11.842%	5	226	-45.882%
2026-05-14	3.9700	3.9700	3.8000	3.8000	-5.000%	3	231	-39.474%
2026-05-13	3.7500	4.0000	3.7500	4.0000	-14.894%	76	232	-42.500%
2026-05-12	4.7000	4.7000	4.7000	4.7000	+4.444%	5	232	-51.064%
2026-05-11	4.2000	4.5000	4.2000	4.5000	-13.462%	10	232	-48.889%
2026-05-08	4.8300	5.5000	4.7500	5.2000	-21.212%	15	167	-55.769%
2026-05-07	6.8700	6.8700	6.6000	6.6000	+1.538%	21	154	-65.152%
2026-05-06	6.6000	6.6700	6.5000	6.5000	-8.451%	7	153	-64.615%
2026-05-05	6.4500	7.1000	6.4400	7.1000	+3.801%	13	153	-67.606%
2026-05-01	6.8400	6.8400	6.8400	6.8400	+3.794%	1	149	-66.374%
2026-04-30	6.1500	6.5900	6.1500	6.5900	-7.444%	15	149	-65.099%
2026-04-29	6.5500	7.1200	6.5500	7.1200	+8.702%	24	151	-67.697%
2026-04-27	6.7500	6.7500	6.5500	6.5500	-5.755%	12	157	-64.885%
2026-04-24	6.8200	6.9500	6.8200	6.9500	+6.759%	15	147	-66.906%
2026-04-22	6.5300	6.5300	6.5100	6.5100	+2.198%	16	147	-64.670%
2026-04-21	6.6000	6.6000	6.3700	6.3700	-7.948%	8	137	-63.893%
2026-04-20	6.6100	6.9200	6.6100	6.9200	+20.348%	8	137	-66.763%
2026-04-17	5.7500	5.7500	5.7500	5.7500	-8.730%	12	129	-60.000%
2026-04-16	5.9000	6.3000	5.9000	6.3000	+5.000%	11	120	-63.492%
2026-04-15	5.3400	6.0000	5.3400	6.0000	+19.760%	27	112	-61.667%
2026-04-14	5.3800	5.3800	4.9000	5.0100	-1.183%	54	97	-54.092%
2026-04-13	4.8500	5.0700	4.8500	5.0700	+13.933%	43	101	-54.635%
2026-04-10	4.6400	4.6400	4.4500	4.4500	-6.709%	21	60	-48.315%
2026-04-09	4.7700	4.7700	4.7700	4.7700	+4.835%	4	51	-51.782%
2026-04-08	5.0000	5.1000	4.5500	4.5500	-20.870%	23	49	-49.451%
2026-04-06	5.7500	5.7500	5.7500	5.7500	-5.892%	2	41	-60.000%
2026-03-31	6.0500	6.1100	6.0500	6.1100	+4.444%	3	39	-62.357%
2026-03-30	5.8200	5.8500	5.8200	5.8500	+9.346%	3	42	-60.684%
2026-03-27	5.3500	5.3500	5.3500	5.3500	-3.430%	1	40	-57.009%
2026-03-26	5.5400	5.5400	5.5400	5.5400	-6.102%	1	39	-58.484%
2026-03-25	5.9000	5.9000	5.9000	5.9000	+0.511%	3	39	-61.017%
2026-03-24	6.4000	6.4000	5.7500	5.8700	-16.738%	8	36	-60.818%
2026-03-23	7.1000	7.1000	7.0500	7.0500	-0.704%	5	29	-67.376%
2026-03-20	7.1000	7.1000	7.1000	7.1000	+7.089%	1	30	-67.606%
2026-03-19	6.6300	6.6300	6.6300	6.6300	-0.749%	1	31	-65.309%
2026-03-18	6.6500	6.6800	6.6000	6.6800	-17.835%	5	30	-65.569%
2026-03-17	8.1300	8.1300	8.1300	8.1300	-12.203%	1	31	-71.710%
2026-03-12	9.2600	9.2600	9.2600	9.2600	-10.358%	1	32	-75.162%
2026-03-09	10.3300	10.3300	10.3300	10.3300	+2.786%	3	32	-77.735%
2026-03-06	10.0500	10.0500	10.0500	10.0500	-9.946%	1	35	-77.114%
2026-03-05	11.1600	11.1600	11.1600	11.1600	+86.000%	1	36	-79.391%
2026-03-03	6.0000	6.0000	6.0000	6.0000	-13.043%	10	37	-61.667%
2026-03-02	6.9000	6.9000	6.9000	6.9000	+9.524%	2	37	-66.667%
2026-02-27	6.5400	6.5400	6.3000	6.3000	-10.000%	4	38	-63.492%
2026-02-26	5.4000	7.0000	5.4000	7.0000	-14.110%	11	37	-67.143%
2026-02-25	8.5000	8.5000	8.1500	8.1500	+5.844%	11	24	-71.779%
2026-02-24	7.7000	7.7000	7.7000	7.7000	-14.444%	1	24	-70.130%
2026-02-12	9.0000	9.0000	9.0000	9.0000	-21.739%	1	23	-74.444%
2026-01-30	11.5000	11.5000	11.5000	11.5000	-23.588%	10	23	-80.000%
2026-01-26	15.1500	15.1500	15.0500	15.0500	-29.804%	2	25	-84.718%
2025-12-05	21.4400	21.4400	21.4400	21.4400	-0.047%	1	25	-89.272%
2025-11-18	21.4500	21.4500	21.4500	21.4500	-6.127%	10	24	-89.277%
2025-11-14	22.8000	22.8500	22.8000	22.8500	-1.931%	10	14	-89.934%
2025-11-13	23.5400	23.5400	23.1500	23.3000	+2.193%	5	9	-90.129%
2025-11-10	25.4000	25.4000	22.8000	22.8000	0.000%	20	10	-89.912%