Dark

TTD20261218C25
TTD Dec 18 2026 25.00 Call (TTD261218C00025000)
option OPRA

EOD

Aug 5, 2026

1.65-8.333%(-0.15)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.8400	1.8400	1.5500	1.6500	-8.333%	79	7,304	0.000%
2026-08-04	1.4000	1.8400	1.3500	1.8000	+20.000%	302	7,296	-8.333%
2026-08-03	1.5400	1.5700	1.5000	1.5000	+11.940%	47	7,328	+10.000%
2026-07-31	1.2900	1.3400	1.2800	1.3400	-8.219%	13	7,326	+23.134%
2026-07-30	1.5000	1.5000	1.3700	1.4600	-20.219%	241	7,316	+13.014%
2026-07-29	1.6200	1.8300	1.6000	1.8300	+7.647%	92	7,456	-9.836%
2026-07-28	1.4800	1.8000	1.4800	1.7000	+13.333%	102	7,453	-2.941%
2026-07-27	1.3100	1.5000	1.3100	1.5000	+26.050%	68	7,500	+10.000%
2026-07-24	1.1500	1.3000	1.1400	1.1900	+5.310%	48	7,501	+38.655%
2026-07-23	1.3200	1.3200	1.1300	1.1300	-15.038%	115	7,505	+46.018%
2026-07-22	1.5600	1.5600	1.2600	1.3300	-12.500%	128	7,487	+24.060%
2026-07-21	1.7300	1.7300	1.5000	1.5200	-12.139%	456	7,463	+8.553%
2026-07-20	1.5900	1.8500	1.5600	1.7300	+0.581%	63	7,469	-4.624%
2026-07-17	1.9500	1.9500	1.6500	1.7200	-14.000%	32	7,503	-4.070%
2026-07-16	2.0000	2.1000	1.9300	2.0000	-4.762%	119	7,496	-17.500%
2026-07-15	2.1200	2.1500	2.1000	2.1000	+1.942%	19	7,487	-21.429%
2026-07-14	2.1700	2.2300	2.0500	2.0600	-16.599%	52	7,477	-19.903%
2026-07-13	2.5600	2.6300	2.4700	2.4700	+7.391%	135	7,444	-33.198%
2026-07-10	2.6600	2.6600	2.3000	2.3000	-3.766%	117	7,448	-28.261%
2026-07-09	2.3000	2.3900	2.1800	2.3900	+16.585%	95	7,348	-30.962%
2026-07-08	2.0400	2.1200	2.0400	2.0500	-9.692%	58	7,328	-19.512%
2026-07-07	2.5100	2.5100	2.1800	2.2700	+3.653%	27	7,319	-27.313%
2026-07-06	2.0200	2.2700	2.0200	2.1900	-11.694%	9	7,335	-24.658%
2026-07-02	2.2500	2.4800	2.2000	2.4800	+10.222%	38	7,334	-33.468%
2026-07-01	1.9700	2.4300	1.9700	2.2500	+25.698%	97	7,334	-26.667%
2026-06-30	2.0000	2.0000	1.6700	1.7900	-20.444%	117	7,323	-7.821%
2026-06-29	2.0700	2.2800	2.0700	2.2500	+27.841%	50	7,249	-26.667%
2026-06-26	1.5700	1.9100	1.5700	1.7600	+7.317%	434	7,237	-6.250%
2026-06-25	1.7500	1.7500	1.6000	1.6400	-11.351%	259	7,224	+0.610%
2026-06-24	1.9400	1.9500	1.8400	1.8500	0.000%	17	7,225	-10.811%
2026-06-23	1.8400	1.9100	1.8200	1.8500	-5.612%	39	7,232	-10.811%
2026-06-22	2.0500	2.1900	1.8200	1.9600	-8.837%	74	7,221	-15.816%
2026-06-18	1.9800	2.3000	1.7500	2.1500	-0.922%	12	7,236	-23.256%
2026-06-17	2.3000	2.4600	2.1700	2.1700	-13.200%	14	7,236	-23.963%
2026-06-16	2.4900	2.5700	2.4500	2.5000	0.000%	288	7,236	-34.000%
2026-06-15	2.8500	2.8700	2.5000	2.5000	-12.281%	9	7,217	-34.000%
2026-06-12	2.4400	3.0000	2.4400	2.8500	+9.195%	54	7,217	-42.105%
2026-06-11	2.6500	2.6500	2.4800	2.6100	-6.452%	80	7,217	-36.782%
2026-06-10	3.0000	3.4000	2.7500	2.7900	-10.000%	269	7,206	-40.860%
2026-06-09	2.9400	3.2500	2.7400	3.1000	+3.333%	315	7,381	-46.774%
2026-06-08	3.1000	3.2500	2.8400	3.0000	-7.692%	564	7,278	-45.000%
2026-06-05	3.8500	3.8500	3.2000	3.2500	-14.474%	525	7,487	-49.231%
2026-06-04	3.6000	4.1100	3.4000	3.8000	+11.765%	132	7,803	-56.579%
2026-06-03	3.6300	3.6300	3.1800	3.4000	-8.108%	918	7,783	-51.471%
2026-06-02	4.5000	4.5000	3.6500	3.7000	-26.733%	301	6,972	-55.405%
2026-06-01	4.0000	5.0500	4.0000	5.0500	+36.486%	164	6,776	-67.327%
2026-05-29	3.4700	4.0000	3.4000	3.7000	+5.413%	104	6,765	-55.405%
2026-05-28	3.6000	3.7000	3.4000	3.5100	-15.422%	84	6,708	-52.991%
2026-05-27	4.3900	4.6000	4.1000	4.1500	+6.410%	71	6,695	-60.241%
2026-05-26	4.0000	4.1000	3.8000	3.9000	-3.704%	182	6,734	-57.692%
2026-05-22	3.5800	4.1000	3.5800	4.0500	+14.085%	283	6,744	-59.259%
2026-05-21	3.4000	3.5500	3.2500	3.5500	+2.899%	17	6,768	-53.521%
2026-05-20	3.3200	3.4500	3.0500	3.4500	-1.429%	147	6,768	-52.174%
2026-05-19	4.4000	4.5500	3.5000	3.5000	-12.500%	2,367	6,733	-52.857%
2026-05-18	3.5000	4.3000	3.5000	4.0000	+11.111%	318	6,733	-58.750%
2026-05-15	3.3000	3.6000	3.2800	3.6000	+13.208%	749	6,733	-54.167%
2026-05-14	3.4000	3.4000	3.0300	3.1800	-3.636%	228	3,887	-48.113%
2026-05-13	3.4600	3.4600	2.9400	3.3000	-7.042%	3,379	3,733	-50.000%
2026-05-12	3.9000	3.9500	3.5500	3.5500	-6.579%	87	3,733	-53.521%
2026-05-11	4.2000	4.2000	3.5000	3.8000	-12.644%	50	3,733	-56.579%
2026-05-08	3.7500	4.3500	3.6000	4.3500	-17.925%	269	568	-62.069%
2026-05-07	6.0500	6.0500	5.3000	5.3000	-6.028%	104	628	-68.868%
2026-05-06	5.9000	5.9000	5.5200	5.6400	-6.000%	29	535	-70.745%
2026-05-05	5.4700	6.0000	5.3000	6.0000	+5.263%	46	511	-72.500%
2026-05-04	6.1400	6.1400	5.7000	5.7000	-3.879%	25	499	-71.053%
2026-05-01	6.2100	6.2100	5.8000	5.9300	+8.807%	121	502	-72.175%
2026-04-30	5.5000	5.7500	5.3800	5.4500	-9.468%	80	502	-69.725%
2026-04-29	5.9000	6.0600	5.5400	6.0200	+14.667%	149	476	-72.591%
2026-04-28	5.3000	5.3000	5.1500	5.2500	-1.869%	16	451	-68.571%
2026-04-27	5.3000	5.6500	5.3000	5.3500	-10.833%	16	451	-69.159%
2026-04-24	5.5000	6.0000	5.5000	6.0000	+21.212%	24	444	-72.500%
2026-04-23	5.4500	5.4500	4.9500	4.9500	-10.000%	6	429	-66.667%
2026-04-22	5.5800	5.5800	5.4500	5.5000	+1.664%	9	429	-70.000%
2026-04-21	6.0000	6.0000	5.4100	5.4100	-8.305%	6	427	-69.501%
2026-04-20	5.0000	6.0000	5.0000	5.9000	+17.530%	45	427	-72.034%
2026-04-17	5.5500	5.5500	5.0200	5.0200	-3.462%	11	405	-67.131%
2026-04-16	5.1500	5.2500	5.1500	5.2000	+7.884%	18	404	-68.269%
2026-04-15	4.4700	4.8700	4.4700	4.8200	+12.093%	18	392	-65.768%
2026-04-14	4.3700	4.4500	4.3000	4.3000	+3.118%	9	390	-61.628%
2026-04-13	4.1700	4.1700	4.1700	4.1700	+9.737%	1	390	-60.432%
2026-04-09	3.8000	3.8000	3.6500	3.8000	0.000%	90	390	-56.579%
2026-04-08	4.2000	4.2000	3.8000	3.8000	-5.000%	25	362	-56.579%
2026-04-07	4.6700	4.6700	4.0000	4.0000	-17.695%	6	356	-58.750%
2026-04-06	4.9000	4.9000	4.8600	4.8600	+7.285%	21	354	-66.049%
2026-04-02	4.5300	4.5300	4.5300	4.5300	-0.440%	10	353	-63.576%
2026-04-01	4.8000	4.8000	4.5500	4.5500	-14.953%	22	353	-63.736%
2026-03-31	5.3500	5.3500	5.3500	5.3500	+8.081%	1	343	-69.159%
2026-03-30	4.5700	4.9500	4.5700	4.9500	+8.315%	19	342	-66.667%
2026-03-27	4.5700	4.5700	4.5700	4.5700	-2.141%	8	340	-63.895%
2026-03-26	4.9000	4.9000	4.6700	4.6700	-0.849%	7	336	-64.668%
2026-03-25	4.6000	4.7600	4.6000	4.7100	-3.484%	51	335	-64.968%
2026-03-24	5.6500	5.6500	4.8500	4.8800	-21.290%	8	285	-66.189%
2026-03-23	6.1300	6.2000	6.1300	6.2000	+5.983%	11	281	-73.387%
2026-03-18	6.0000	6.0000	5.7000	5.8500	-12.687%	16	271	-71.795%
2026-03-17	6.8000	6.8000	6.5000	6.7000	-11.842%	6	259	-75.373%
2026-03-13	7.6000	7.6000	7.6000	7.6000	-2.564%	1	256	-78.289%
2026-03-12	7.8000	7.8000	7.8000	7.8000	-2.500%	1	255	-78.846%
2026-03-11	8.0000	8.0000	8.0000	8.0000	-0.621%	1	255	-79.375%
2026-03-10	8.0000	8.0500	8.0000	8.0500	-10.156%	3	254	-79.503%
2026-03-09	9.2000	9.2000	8.9600	8.9600	-6.667%	3	253	-81.585%
2026-03-06	9.4700	10.1100	8.8500	9.6000	-4.950%	21	263	-82.813%
2026-03-05	11.6700	11.8100	10.1000	10.1000	+55.385%	93	261	-83.663%
2026-03-04	6.8300	6.8300	6.5000	6.5000	+1.562%	5	294	-74.615%
2026-03-03	5.8600	6.4000	5.8400	6.4000	+8.844%	75	293	-74.219%
2026-03-02	5.4900	5.8800	5.4900	5.8800	+2.261%	2	264	-71.939%
2026-02-27	5.0200	5.7500	5.0200	5.7500	+1.232%	5	263	-71.304%
2026-02-26	5.7900	5.9300	5.6800	5.6800	-18.857%	26	260	-70.951%
2026-02-25	7.0000	7.0000	7.0000	7.0000	+1.744%	20	244	-76.429%
2026-02-24	6.5200	6.9500	6.5200	6.8800	+6.998%	40	244	-76.017%
2026-02-23	6.6000	6.6000	6.4000	6.4300	-6.812%	5	228	-74.339%
2026-02-20	7.2000	7.4000	6.9000	6.9000	-4.167%	7	228	-76.087%
2026-02-19	7.2000	7.2000	7.2000	7.2000	-1.099%	2	223	-77.083%
2026-02-18	7.2800	7.2800	7.2800	7.2800	+2.825%	2	222	-77.335%
2026-02-17	6.9000	7.1100	6.9000	7.0800	-4.324%	3	222	-76.695%
2026-02-13	7.7200	7.7500	7.4000	7.4000	-16.854%	129	259	-77.703%
2026-02-10	8.9000	8.9000	8.9000	8.9000	+7.229%	1	259	-81.461%
2026-02-06	8.3000	8.3000	8.3000	8.3000	+4.798%	20	258	-80.120%
2026-02-04	7.5000	7.9200	7.5000	7.9200	-2.822%	26	238	-79.167%
2026-02-03	7.8500	8.1500	7.8500	8.1500	-22.381%	32	241	-79.755%
2026-01-30	10.5000	10.5000	10.5000	10.5000	-3.226%	20	219	-84.286%
2026-01-29	11.0000	11.1000	10.8000	10.8500	-4.405%	69	199	-84.793%
2026-01-27	11.5500	11.5500	11.3500	11.3500	-15.613%	10	130	-85.463%
2026-01-26	13.6000	13.7000	13.4500	13.4500	-10.333%	76	120	-87.732%
2026-01-23	15.0000	15.0000	15.0000	15.0000	+11.690%	1	75	-89.000%
2026-01-20	13.5000	13.5000	13.4300	13.4300	-5.754%	2	75	-87.714%
2026-01-16	14.2500	14.2500	14.2500	14.2500	-10.377%	12	62	-88.421%
2026-01-12	15.8100	15.9000	15.8100	15.9000	-8.568%	2	62	-89.623%
2026-01-07	17.3900	17.3900	17.3900	17.3900	+4.132%	1	60	-90.512%
2025-12-22	16.7000	16.7500	16.7000	16.7000	+2.769%	3	61	-90.120%
2025-12-18	16.2500	16.2500	16.2500	16.2500	+7.616%	1	61	-89.846%
2025-12-16	15.2500	15.2500	15.1000	15.1000	-3.699%	30	60	-89.073%
2025-12-15	15.7000	15.7000	15.4500	15.6800	-15.243%	14	30	-89.477%
2025-12-09	18.5000	18.5000	18.5000	18.5000	+3.816%	1	16	-91.081%
2025-11-21	17.8000	17.8200	17.8000	17.8200	-6.211%	13	15	-90.741%
2025-11-18	19.0000	19.0000	19.0000	19.0000	-9.867%	1	3	-91.316%
2025-11-14	21.0800	21.0800	21.0800	21.0800	-3.303%	1	2	-92.173%
2025-11-07	21.8000	21.8000	21.8000	21.8000	0.000%	2	1	-92.431%