Dark

TTD20261218C27.5
TTD Dec 18 2026 27.50 Call (TTD261218C00027500)
option OPRA

EOD

Aug 4, 2026

1.30+15.044%(+0.17)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.0000	1.3000	0.9400	1.3000	+15.044%	47	2,637	0.000%
2026-08-03	1.1300	1.1300	1.1200	1.1300	+18.947%	59	2,631	+15.044%
2026-07-31	0.9500	0.9500	0.9500	0.9500	-8.654%	1	2,609	+36.842%
2026-07-30	1.1600	1.1600	0.9900	1.0400	-22.963%	9	2,610	+25.000%
2026-07-29	1.3100	1.3500	1.3100	1.3500	+22.727%	4	2,615	-3.704%
2026-07-27	1.0100	1.1000	0.9600	1.1000	+23.596%	32	2,613	+18.182%
2026-07-24	0.8400	1.0000	0.8200	0.8900	+4.706%	12	2,616	+46.067%
2026-07-23	0.9400	0.9400	0.8400	0.8500	-8.602%	12	2,612	+52.941%
2026-07-22	1.0200	1.0200	0.9300	0.9300	-16.216%	46	2,609	+39.785%
2026-07-21	1.2700	1.2700	1.1100	1.1100	-13.953%	17	2,592	+17.117%
2026-07-20	1.1900	1.3200	1.1900	1.2900	+2.381%	33	2,595	+0.775%
2026-07-17	1.2400	1.3700	1.2400	1.2600	-17.105%	202	2,575	+3.175%
2026-07-16	1.5400	1.6000	1.5200	1.5200	-5.000%	261	2,479	-14.474%
2026-07-15	1.7200	1.7400	1.6000	1.6000	+11.888%	395	2,221	-18.750%
2026-07-14	1.4300	1.4300	1.4300	1.4300	-29.557%	1	1,935	-9.091%
2026-07-13	1.9700	2.0300	1.9700	2.0300	+10.326%	63	1,934	-35.961%
2026-07-10	2.0400	2.0400	1.8400	1.8400	+14.286%	77	1,884	-29.348%
2026-07-08	1.5700	1.6700	1.5700	1.6100	-6.395%	38	1,811	-19.255%
2026-07-06	1.4300	1.7200	1.4300	1.7200	+1.775%	2	1,811	-24.419%
2026-07-02	1.7700	1.7800	1.6900	1.6900	+8.333%	107	1,709	-23.077%
2026-07-01	1.5600	1.5600	1.5600	1.5600	+16.418%	2	1,709	-16.667%
2026-06-30	1.2500	1.3400	1.2500	1.3400	-14.103%	2	1,707	-2.985%
2026-06-29	1.6700	1.7900	1.5600	1.5600	+12.230%	112	1,708	-16.667%
2026-06-26	1.3900	1.4500	1.3100	1.3900	+13.934%	26	1,721	-6.475%
2026-06-25	1.2000	1.2800	1.2000	1.2200	-12.857%	197	1,708	+6.557%
2026-06-23	1.4000	1.4000	1.4000	1.4000	-6.667%	5	1,703	-7.143%
2026-06-22	1.6000	1.6000	1.5000	1.5000	-9.639%	35	1,703	-13.333%
2026-06-18	1.6900	1.6900	1.6600	1.6600	-10.270%	36	1,680	-21.687%
2026-06-17	1.9000	2.0100	1.8500	1.8500	-9.314%	41	1,680	-29.730%
2026-06-16	2.0400	2.0400	2.0400	2.0400	+0.990%	2	1,680	-36.275%
2026-06-15	2.3400	2.3400	2.0200	2.0200	-15.481%	6	1,307	-35.644%
2026-06-12	1.9600	2.4800	1.9600	2.3900	+16.019%	768	1,307	-45.607%
2026-06-11	2.1400	2.1400	2.0200	2.0600	-14.523%	10	1,307	-36.893%
2026-06-10	2.4100	2.4100	2.4100	2.4100	+5.702%	1	1,305	-46.058%
2026-06-09	2.3100	2.3100	2.2800	2.2800	-8.065%	200	1,305	-42.982%
2026-06-08	2.4900	2.4900	2.4800	2.4800	-4.615%	3	1,315	-47.581%
2026-06-05	2.7700	2.7700	2.6000	2.6000	-21.212%	12	1,314	-50.000%
2026-06-04	3.3000	3.3000	3.3000	3.3000	+26.923%	5	1,314	-60.606%
2026-06-03	2.6400	2.6500	2.6000	2.6000	-17.460%	16	1,314	-50.000%
2026-06-02	3.5200	3.5200	3.1500	3.1500	-21.250%	8	1,311	-58.730%
2026-06-01	3.7000	4.0000	3.7000	4.0000	+40.351%	4	1,316	-67.500%
2026-05-28	2.8800	2.8800	2.8500	2.8500	-12.037%	254	1,318	-54.386%
2026-05-22	3.2400	3.2400	3.2400	3.2400	+15.714%	2	1,513	-59.877%
2026-05-21	2.7000	2.8000	2.7000	2.8000	+1.818%	2	1,513	-53.571%
2026-05-20	2.7100	2.7500	2.7100	2.7500	-24.658%	7	1,513	-52.727%
2026-05-19	3.6500	3.6500	3.6500	3.6500	+13.354%	1	1,514	-64.384%
2026-05-18	3.4100	3.5000	3.2200	3.2200	+15.000%	18	1,514	-59.627%
2026-05-15	2.8000	2.8000	2.8000	2.8000	+12.000%	250	1,514	-53.571%
2026-05-14	2.5000	2.5000	2.5000	2.5000	-2.724%	10	1,276	-48.000%
2026-05-13	2.4200	2.5700	2.4200	2.5700	-11.986%	29	1,286	-49.416%
2026-05-12	3.1600	3.1600	2.9200	2.9200	-10.154%	39	1,286	-55.479%
2026-05-11	3.2500	3.2500	3.2500	3.2500	-2.985%	1	1,286	-60.000%
2026-05-08	3.3400	3.3500	3.3000	3.3500	-28.112%	147	1,317	-61.194%
2026-05-07	4.9000	5.0000	4.6600	4.6600	-2.714%	8	1,181	-72.103%
2026-05-06	4.7000	4.7900	4.7000	4.7900	-3.232%	3	1,177	-72.860%
2026-05-04	4.9500	4.9500	4.9500	4.9500	-1.980%	10	1,174	-73.737%
2026-05-01	5.0700	5.0700	5.0500	5.0500	+7.447%	14	1,194	-74.257%
2026-04-27	4.6700	4.7000	4.6700	4.7000	0.000%	3	1,194	-72.340%
2026-04-24	4.7000	4.7000	4.7000	4.7000	+11.111%	1	1,194	-72.340%
2026-04-23	4.2300	4.2300	4.2300	4.2300	-11.875%	1	1,195	-69.267%
2026-04-21	5.0500	5.1500	4.8000	4.8000	-2.637%	25	1,180	-72.917%
2026-04-20	4.3000	4.9500	4.3000	4.9300	+14.385%	15	1,180	-73.631%
2026-04-17	4.6300	4.6300	4.3100	4.3100	-4.222%	18	1,178	-69.838%
2026-04-16	4.6500	4.6500	4.5000	4.5000	+11.111%	11	1,171	-71.111%
2026-04-15	3.8500	4.1500	3.7500	4.0500	+11.264%	19	1,162	-67.901%
2026-04-14	3.6500	3.6500	3.6400	3.6400	+4.000%	6	1,171	-64.286%
2026-04-13	3.4000	3.5000	3.3000	3.5000	+16.667%	30	1,165	-62.857%
2026-04-10	3.1000	3.2700	3.0000	3.0000	-8.257%	14	1,158	-56.667%
2026-04-09	3.1100	3.3500	3.1100	3.2700	+3.810%	780	1,158	-60.245%
2026-04-08	3.6000	3.6000	3.1500	3.1500	-5.970%	19	428	-58.730%
2026-04-07	3.8500	3.8700	3.3500	3.3500	-17.284%	18	412	-61.194%
2026-04-06	4.1000	4.1000	4.0500	4.0500	+1.250%	18	395	-67.901%
2026-04-02	4.0000	4.0500	3.9500	4.0000	-4.762%	12	384	-67.500%
2026-04-01	4.4200	4.4200	4.2000	4.2000	-8.696%	7	384	-69.048%
2026-03-31	4.4900	4.7500	4.4900	4.6000	+12.195%	38	381	-71.739%
2026-03-30	4.0800	4.3400	4.0800	4.1000	+1.235%	16	344	-68.293%
2026-03-26	4.0000	4.0500	4.0000	4.0500	+2.532%	41	333	-67.901%
2026-03-25	4.2000	4.2000	3.9500	3.9500	-17.708%	61	332	-67.089%
2026-03-24	4.8000	4.8000	4.8000	4.8000	-2.041%	1	281	-72.917%
2026-03-23	5.1500	5.1500	4.9000	4.9000	+3.158%	15	281	-73.469%
2026-03-20	4.7500	4.7500	4.7500	4.7500	-5.567%	1	274	-72.632%
2026-03-18	4.6000	5.0300	4.6000	5.0300	-11.754%	12	275	-74.155%
2026-03-17	5.7000	5.7000	5.7000	5.7000	-14.543%	10	277	-77.193%
2026-03-16	6.7800	6.7800	6.6700	6.6700	+1.368%	2	269	-80.510%
2026-03-12	6.5800	6.5800	6.5800	6.5800	-4.638%	1	267	-80.243%
2026-03-11	6.8000	6.9000	6.8000	6.9000	-1.429%	6	268	-81.159%
2026-03-10	7.0000	7.0000	7.0000	7.0000	-7.039%	1	262	-81.429%
2026-03-09	7.9000	7.9000	7.5300	7.5300	-9.277%	200	261	-82.736%
2026-03-06	8.5000	8.5000	8.0000	8.3000	-20.269%	19	65	-84.337%
2026-03-05	10.4100	10.4100	10.4100	10.4100	+91.009%	25	63	-87.512%
2026-03-03	4.9500	5.4500	4.9500	5.4500	+12.371%	26	65	-76.147%
2026-02-27	4.8500	4.8500	4.8500	4.8500	-3.579%	4	65	-73.196%
2026-02-26	4.8500	5.0300	4.8500	5.0300	-14.746%	27	61	-74.155%
2026-02-25	5.9000	5.9000	5.9000	5.9000	+6.691%	10	58	-77.966%
2026-02-23	5.5300	5.5300	5.5300	5.5300	-6.271%	1	58	-76.492%
2026-02-20	5.9000	5.9000	5.9000	5.9000	-6.349%	5	59	-77.966%
2026-02-19	6.3000	6.3000	6.3000	6.3000	+1.613%	1	64	-79.365%
2026-02-18	6.2000	6.2000	6.2000	6.2000	+3.853%	10	64	-79.032%
2026-02-17	6.5000	6.5000	5.9700	5.9700	-7.870%	8	54	-78.224%
2026-02-13	6.7000	6.7000	6.4800	6.4800	-1.818%	6	53	-79.938%
2026-02-12	7.0000	7.0000	6.6000	6.6000	-8.333%	9	53	-80.303%
2026-02-11	7.2000	7.2000	7.2000	7.2000	-7.692%	1	44	-81.944%
2026-02-10	7.8000	7.8000	7.8000	7.8000	+13.043%	1	44	-83.333%
2026-02-09	6.9000	6.9000	6.9000	6.9000	-5.479%	5	43	-81.159%
2026-02-06	7.3000	7.3000	7.3000	7.3000	+4.286%	1	38	-82.192%
2026-02-05	7.0000	7.0000	7.0000	7.0000	0.000%	1	37	-81.429%
2026-02-04	6.8600	7.0000	6.8200	7.0000	+2.190%	7	38	-81.429%
2026-02-03	7.7000	7.7000	6.8100	6.8500	-35.921%	6	38	-81.022%
2026-01-28	10.6900	10.6900	10.6900	10.6900	-2.818%	1	40	-87.839%
2026-01-27	11.0000	11.0000	11.0000	11.0000	-9.836%	1	39	-88.182%
2026-01-26	12.2000	12.2500	12.1500	12.2000	-19.631%	41	38	-89.344%
2025-12-24	15.1800	15.1800	15.1800	15.1800	+6.006%	6	5	-91.436%
2025-12-17	14.3200	14.3200	14.3200	14.3200	-37.739%	4	5	-90.922%
2025-11-06	23.0000	23.0000	23.0000	23.0000	0.000%	1	1	-94.348%