Dark

TTD20261218C30
TTD Dec 18 2026 30.00 Call (TTD261218C00030000)
option OPRA

EOD

Aug 5, 2026

0.8500-15.000%(-0.1500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.8500	0.8500	0.8500	0.8500	-15.000%	2	2,593	0.000%
2026-08-04	0.8500	1.0000	0.8500	1.0000	+28.205%	88	2,595	-15.000%
2026-08-03	0.7600	0.7800	0.7600	0.7800	+13.043%	3	2,570	+8.974%
2026-07-31	0.7200	0.7200	0.6900	0.6900	-5.479%	6	2,569	+23.188%
2026-07-30	0.7400	0.7400	0.7300	0.7300	-23.158%	5	2,564	+16.438%
2026-07-29	0.8700	1.0000	0.8700	0.9500	+25.000%	6	2,562	-10.526%
2026-07-27	0.7200	0.8100	0.7100	0.7600	+15.152%	38	2,563	+11.842%
2026-07-24	0.6000	0.6600	0.5900	0.6600	+8.197%	45	2,562	+28.788%
2026-07-23	0.6700	0.6700	0.5500	0.6100	-12.857%	28	2,537	+39.344%
2026-07-22	0.8500	0.8500	0.7000	0.7000	-17.647%	26	2,527	+21.429%
2026-07-21	0.9500	0.9500	0.8400	0.8500	-11.458%	45	2,522	0.000%
2026-07-20	0.9700	1.0300	0.8800	0.9600	+3.226%	29	2,497	-11.458%
2026-07-17	1.0500	1.0500	0.9300	0.9300	-19.130%	3	2,494	-8.602%
2026-07-16	1.2100	1.2200	1.1200	1.1500	-7.258%	148	2,492	-26.087%
2026-07-15	1.2700	1.3400	1.2200	1.2400	+9.735%	6	2,474	-31.452%
2026-07-14	1.2500	1.2900	1.1300	1.1300	-22.069%	62	2,475	-24.779%
2026-07-13	1.5100	1.6200	1.4500	1.4500	+5.072%	50	2,475	-41.379%
2026-07-10	1.5200	1.5500	1.3800	1.3800	-2.128%	19	2,475	-38.406%
2026-07-09	1.3700	1.4200	1.3700	1.4100	+11.024%	6	2,472	-39.716%
2026-07-08	1.2600	1.2900	1.2300	1.2700	-8.633%	17	2,469	-33.071%
2026-07-07	1.3400	1.4000	1.3400	1.3900	-0.714%	13	2,463	-38.849%
2026-07-06	1.2500	1.4300	1.1700	1.4000	+4.478%	56	2,462	-39.286%
2026-07-02	1.3500	1.3900	1.2600	1.3400	-1.471%	26	2,444	-36.567%
2026-07-01	1.1900	1.4900	1.1900	1.3600	+29.524%	94	2,444	-37.500%
2026-06-30	1.1500	1.1500	1.0300	1.0500	-21.642%	56	2,443	-19.048%
2026-06-29	1.3500	1.3900	1.3400	1.3400	+25.234%	133	2,444	-36.567%
2026-06-26	1.0700	1.2000	1.0700	1.0700	+9.184%	13	2,505	-20.561%
2026-06-25	1.0000	1.0500	0.9400	0.9800	-7.547%	10	2,505	-13.265%
2026-06-24	1.1500	1.2500	1.0600	1.0600	-8.621%	36	2,501	-19.811%
2026-06-23	1.0600	1.1600	1.0600	1.1600	-5.691%	34	2,472	-26.724%
2026-06-22	1.3000	1.3000	1.1900	1.2300	-12.143%	16	2,464	-30.894%
2026-06-18	1.3500	1.4000	1.3500	1.4000	-6.667%	8	2,445	-39.286%
2026-06-17	1.6400	1.6400	1.5000	1.5000	-11.765%	12	2,445	-43.333%
2026-06-16	1.6000	1.7000	1.6000	1.7000	+3.659%	8	2,445	-50.000%
2026-06-15	1.7500	1.9000	1.6400	1.6400	-8.889%	9	2,436	-48.171%
2026-06-12	1.6000	2.0100	1.5500	1.8000	+4.046%	5	2,436	-52.778%
2026-06-11	1.7400	1.7400	1.6600	1.7300	-6.486%	40	2,436	-50.867%
2026-06-10	2.0800	2.2000	1.8500	1.8500	-8.867%	182	2,398	-54.054%
2026-06-09	1.9300	2.2000	1.8300	2.0300	+1.500%	255	2,397	-58.128%
2026-06-08	2.0000	2.1700	1.9000	2.0000	-9.910%	45	2,342	-57.500%
2026-06-05	2.3000	2.3000	2.2000	2.2200	-14.615%	7	2,353	-61.712%
2026-06-04	2.8300	2.8300	2.6000	2.6000	+20.930%	3	2,350	-67.308%
2026-06-03	2.3000	2.3000	2.1300	2.1500	-13.306%	129	2,348	-60.465%
2026-06-02	2.9900	3.1500	2.4800	2.4800	-29.143%	91	2,448	-65.726%
2026-06-01	2.7000	3.5000	2.7000	3.5000	+32.576%	44	2,405	-75.714%
2026-05-29	2.2500	2.6400	2.2500	2.6400	+12.340%	31	2,381	-67.803%
2026-05-28	2.2500	2.4000	2.2500	2.3500	-12.963%	145	2,375	-63.830%
2026-05-27	3.0000	3.2000	2.7000	2.7000	+1.887%	20	2,361	-68.519%
2026-05-26	2.6500	2.6500	2.6500	2.6500	+0.760%	101	2,362	-67.925%
2026-05-22	2.5400	2.9000	2.5400	2.6300	+14.348%	26	2,306	-67.681%
2026-05-21	2.2900	2.3000	2.1800	2.3000	+3.604%	20	2,284	-63.043%
2026-05-20	2.0700	2.2700	2.0000	2.2200	-3.896%	2,720	2,284	-61.712%
2026-05-19	2.9800	2.9800	2.3100	2.3100	-9.412%	109	3,300	-63.203%
2026-05-18	2.3000	2.8500	2.3000	2.5500	+20.853%	2,661	3,300	-66.667%
2026-05-15	2.1100	2.1100	2.1100	2.1100	-1.860%	2	3,300	-59.716%
2026-05-13	1.9800	2.1500	1.9600	2.1500	-8.511%	16	656	-60.465%
2026-05-12	2.5500	2.5500	2.3500	2.3500	-4.082%	36	656	-63.830%
2026-05-11	2.9600	2.9600	2.3800	2.4500	-20.968%	19	656	-65.306%
2026-05-08	3.8000	3.8000	2.4900	3.1000	-19.481%	138	678	-72.581%
2026-05-07	4.0000	4.2400	3.8500	3.8500	+1.316%	55	737	-77.922%
2026-05-06	4.3700	4.6500	3.8000	3.8000	+1.333%	48	710	-77.632%
2026-05-05	3.9000	4.2000	3.7500	3.7500	-7.407%	11	676	-77.333%
2026-05-04	4.2500	4.2500	4.0500	4.0500	-3.571%	31	682	-79.012%
2026-05-01	4.4500	4.4500	4.2000	4.2000	+13.514%	8	705	-79.762%
2026-04-30	3.8000	3.8700	3.7000	3.7000	-15.909%	3	705	-77.027%
2026-04-29	4.1000	4.4000	4.0500	4.4000	+22.905%	30	706	-80.682%
2026-04-28	3.9000	3.9000	3.5800	3.5800	-9.367%	7	723	-76.257%
2026-04-27	3.7000	4.1000	3.7000	3.9500	-0.754%	30	723	-78.481%
2026-04-24	3.9000	4.0000	3.9000	3.9800	+15.029%	16	718	-78.643%
2026-04-23	3.8500	3.8500	3.2000	3.4600	-12.405%	31	703	-75.434%
2026-04-22	4.0800	4.0800	3.9500	3.9500	-4.819%	6	687	-78.481%
2026-04-21	4.1100	4.1500	4.1100	4.1500	-3.488%	11	675	-79.518%
2026-04-20	3.4000	4.3000	3.4000	4.3000	+19.444%	229	675	-80.233%
2026-04-17	3.9000	3.9000	3.6000	3.6000	-4.000%	65	480	-76.389%
2026-04-16	3.7500	3.7500	3.7500	3.7500	+7.143%	5	425	-77.333%
2026-04-15	3.3000	3.5000	3.3000	3.5000	+21.528%	17	425	-75.714%
2026-04-14	2.9500	3.0000	2.8800	2.8800	+3.597%	6	422	-70.486%
2026-04-13	2.7500	2.8200	2.6700	2.7800	+12.551%	14	422	-69.424%
2026-04-10	2.5800	2.5900	2.4700	2.4700	-7.836%	13	422	-65.587%
2026-04-08	2.9000	2.9400	2.6800	2.6800	-2.545%	86	417	-68.284%
2026-04-07	3.0500	3.2000	2.7500	2.7500	-19.118%	3	363	-69.091%
2026-04-06	3.4000	3.4500	3.3500	3.4000	+1.493%	14	360	-75.000%
2026-04-02	3.1500	3.4000	3.1500	3.3500	-10.667%	49	313	-74.627%
2026-04-01	3.7500	3.7500	3.7500	3.7500	-6.716%	2	313	-77.333%
2026-03-31	4.0200	4.0200	4.0200	4.0200	+8.649%	2	313	-78.856%
2026-03-30	3.2000	3.7000	3.2000	3.7000	+20.130%	13	311	-77.027%
2026-03-27	3.3000	3.3000	3.0800	3.0800	-7.784%	44	299	-72.403%
2026-03-26	3.3700	3.3700	3.3300	3.3400	-5.650%	6	261	-74.551%
2026-03-25	3.5400	3.5400	3.5400	3.5400	+0.568%	1	261	-75.989%
2026-03-24	4.0500	4.0500	3.4000	3.5200	-17.176%	36	261	-75.852%
2026-03-23	4.3700	4.3700	4.2500	4.2500	+4.423%	3	231	-80.000%
2026-03-20	4.1000	4.1000	4.0700	4.0700	-1.928%	2	231	-79.115%
2026-03-18	4.0000	4.2000	4.0000	4.1500	-16.162%	8	230	-79.518%
2026-03-17	6.5000	6.5000	4.5900	4.9500	-15.094%	33	238	-82.828%
2026-03-16	5.8100	5.8300	5.8100	5.8300	+1.745%	9	206	-85.420%
2026-03-13	5.6300	5.7300	5.6300	5.7300	-1.207%	6	208	-85.166%
2026-03-12	6.1100	6.2000	5.8000	5.8000	-3.010%	12	202	-85.345%
2026-03-11	6.4000	6.4000	5.9800	5.9800	-4.777%	18	194	-85.786%
2026-03-10	6.1500	6.2800	6.1500	6.2800	-8.721%	4	178	-86.465%
2026-03-09	6.8800	6.8800	6.8800	6.8800	-5.103%	1	178	-87.645%
2026-03-06	7.1900	7.2500	7.1900	7.2500	-8.575%	2	180	-88.276%
2026-03-05	8.4500	9.5000	7.4500	7.9300	+60.852%	104	179	-89.281%
2026-03-04	4.9300	4.9300	4.9300	4.9300	+6.022%	1	126	-82.759%
2026-03-03	4.0100	4.6500	4.0100	4.6500	+16.250%	51	126	-81.720%
2026-03-02	3.9000	4.3000	3.9000	4.0000	+11.111%	4	123	-78.750%
2026-02-27	3.8500	3.8500	3.6000	3.6000	-14.489%	3	120	-76.389%
2026-02-26	3.2000	4.7000	3.1500	4.2100	-20.265%	34	122	-79.810%
2026-02-25	5.1500	5.2800	5.1500	5.2800	+7.317%	29	101	-83.902%
2026-02-24	5.0400	5.0400	4.9200	4.9200	+3.579%	3	101	-82.724%
2026-02-23	5.0000	5.0000	4.7000	4.7500	-12.037%	13	100	-82.105%
2026-02-19	5.4000	5.4000	5.4000	5.4000	-3.571%	1	87	-84.259%
2026-02-18	5.2200	5.6000	5.2200	5.6000	+3.704%	19	87	-84.821%
2026-02-17	5.5000	5.5000	5.3400	5.4000	-3.571%	16	88	-84.259%
2026-02-13	5.7000	5.8000	5.6000	5.6000	-3.448%	3	81	-84.821%
2026-02-12	5.8000	5.8000	5.8000	5.8000	-7.200%	1	81	-85.345%
2026-02-11	6.2500	6.2500	6.2500	6.2500	-10.714%	1	80	-86.400%
2026-02-10	7.0000	7.0000	7.0000	7.0000	+14.943%	3	79	-87.857%
2026-02-06	6.0900	6.0900	6.0900	6.0900	+1.500%	1	80	-86.043%
2026-02-05	6.4600	6.4600	6.0000	6.0000	+2.564%	7	81	-85.833%
2026-02-04	5.9000	5.9000	5.8500	5.8500	-4.878%	2	81	-85.470%
2026-02-03	6.6300	6.6500	5.9500	6.1500	-19.079%	18	81	-86.179%
2026-02-02	8.2000	8.2500	7.6000	7.6000	-3.797%	3	64	-88.816%
2026-01-30	8.2200	8.2200	7.9000	7.9000	-5.952%	15	65	-89.241%
2026-01-29	8.4000	8.4000	8.4000	8.4000	-12.042%	10	66	-89.881%
2026-01-28	9.5500	9.5500	9.5500	9.5500	-8.173%	1	56	-91.099%
2026-01-26	10.9000	11.0100	10.1000	10.4000	-15.447%	53	56	-91.827%
2026-01-23	12.0000	12.3000	12.0000	12.3000	+6.957%	2	42	-93.089%
2026-01-21	11.5000	11.5000	11.5000	11.5000	+7.477%	1	43	-92.609%
2026-01-20	10.7000	10.7000	10.7000	10.7000	-11.056%	1	42	-92.056%
2026-01-15	12.0300	12.0300	12.0300	12.0300	-3.373%	10	41	-92.934%
2026-01-14	12.4500	12.4500	12.4500	12.4500	-4.231%	2	42	-93.173%
2026-01-12	13.0000	13.0000	13.0000	13.0000	-3.704%	1	40	-93.462%
2026-01-08	13.9500	13.9500	13.5000	13.5000	-10.596%	2	39	-93.704%
2026-01-06	15.1000	15.1000	15.1000	15.1000	+11.029%	10	37	-94.371%
2026-01-02	13.6000	13.6000	13.6000	13.6000	-2.158%	1	27	-93.750%
2025-12-31	13.9000	13.9000	13.9000	13.9000	-1.767%	1	27	-93.885%
2025-12-30	14.2900	14.2900	14.1500	14.1500	-3.082%	20	27	-93.993%
2025-12-29	14.2500	14.6000	14.2500	14.6000	+5.874%	19	45	-94.178%
2025-12-17	13.2900	13.7900	13.2900	13.7900	+2.452%	4	26	-93.836%
2025-12-11	13.6000	13.6000	13.4600	13.4600	-13.884%	3	26	-93.685%
2025-12-09	15.6300	15.6300	15.6300	15.6300	+0.192%	1	25	-94.562%
2025-12-08	15.8800	15.8800	15.6000	15.6000	-2.500%	2	24	-94.551%
2025-12-05	15.6500	16.0000	15.6500	16.0000	+10.803%	3	22	-94.688%
2025-12-04	14.8500	15.0000	14.4400	14.4400	-10.311%	7	24	-94.114%
2025-12-02	16.1000	16.1000	16.1000	16.1000	+3.205%	1	20	-94.720%
2025-11-28	15.6000	15.6000	15.6000	15.6000	+2.295%	1	21	-94.551%
2025-11-26	15.2500	15.2500	15.2500	15.2500	0.000%	15	7	-94.426%
2025-11-24	14.9000	15.2500	14.9000	15.2500	+2.143%	2	7	-94.426%
2025-11-21	14.9300	14.9300	14.9300	14.9300	-11.131%	1	5	-94.307%
2025-11-18	16.8000	16.8000	16.8000	16.8000	-2.609%	1	6	-94.940%
2025-11-17	18.0500	18.0500	17.2500	17.2500	-7.008%	3	5	-95.072%
2025-11-10	18.5500	18.5500	18.5500	18.5500	+0.980%	1	2	-95.418%
2025-11-07	18.3700	18.3700	18.3700	18.3700	0.000%	1	1	-95.373%