Dark

TTD20261218C32.5
TTD Dec 18 2026 32.50 Call (TTD261218C00032500)
option OPRA

EOD

Aug 3, 2026

0.5800-17.143%(-0.1200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.6000	0.6000	0.5800	0.5800	-17.143%	2	697	0.000%
2026-07-28	0.7100	0.7100	0.7000	0.7000	+20.690%	3	695	-17.143%
2026-07-27	0.5800	0.5800	0.5800	0.5800	+18.367%	1	692	0.000%
2026-07-23	0.5000	0.5000	0.4900	0.4900	-7.547%	7	692	+18.367%
2026-07-22	0.5900	0.5900	0.5300	0.5300	-15.873%	15	697	+9.434%
2026-07-21	0.6300	0.6300	0.6300	0.6300	-19.231%	4	690	-7.937%
2026-07-20	0.7600	0.8100	0.7100	0.7800	+2.632%	59	690	-25.641%
2026-07-17	0.8000	0.8000	0.7600	0.7600	-15.556%	9	667	-23.684%
2026-07-16	0.8900	0.9000	0.8900	0.9000	-6.250%	10	667	-35.556%
2026-07-15	1.0000	1.0800	0.9600	0.9600	+7.865%	22	674	-39.583%
2026-07-14	0.9800	0.9800	0.8900	0.8900	-27.642%	8	675	-34.831%
2026-07-13	1.2300	1.2300	1.2300	1.2300	+4.237%	3	679	-52.846%
2026-07-10	1.1800	1.1800	1.1800	1.1800	+6.306%	35	679	-50.847%
2026-07-09	1.0400	1.1100	1.0400	1.1100	+13.265%	25	679	-47.748%
2026-07-08	1.0100	1.0300	0.9700	0.9800	-4.854%	26	679	-40.816%
2026-07-06	1.0300	1.0300	1.0300	1.0300	-7.207%	9	672	-43.689%
2026-07-01	0.9200	1.1400	0.9200	1.1100	+15.625%	24	665	-47.748%
2026-06-29	1.0100	1.1000	0.9600	0.9600	+7.865%	15	644	-39.583%
2026-06-26	0.8200	0.9000	0.8200	0.8900	+20.270%	3	646	-34.831%
2026-06-25	0.8300	0.8300	0.7400	0.7400	-14.943%	19	647	-21.622%
2026-06-23	0.8700	0.8700	0.8700	0.8700	-13.000%	1	653	-33.333%
2026-06-22	1.0500	1.0500	1.0000	1.0000	-7.407%	7	652	-42.000%
2026-06-18	1.0800	1.0800	1.0800	1.0800	-13.600%	30	626	-46.296%
2026-06-17	1.2400	1.2500	1.2400	1.2500	-7.407%	2	626	-53.600%
2026-06-16	1.3500	1.3500	1.3500	1.3500	-6.250%	50	626	-57.037%
2026-06-12	1.3500	1.6600	1.3500	1.4400	0.000%	366	243	-59.722%
2026-06-11	1.4400	1.4400	1.4400	1.4400	-11.656%	1	243	-59.722%
2026-06-10	1.6300	1.6300	1.6300	1.6300	+1.242%	10	244	-64.417%
2026-06-09	1.5100	1.6100	1.5100	1.6100	-17.436%	32	244	-63.975%
2026-06-08	1.9500	1.9500	1.9500	1.9500	+1.563%	3	244	-70.256%
2026-06-05	2.2000	2.2000	1.9200	1.9200	-14.667%	11	244	-69.792%
2026-06-04	2.2000	2.3000	2.2000	2.2500	+25.000%	17	243	-74.222%
2026-06-03	1.8000	1.8000	1.8000	1.8000	-15.094%	8	241	-67.778%
2026-06-02	2.5400	2.5400	2.1200	2.1200	-11.297%	8	241	-72.642%
2026-06-01	2.3900	2.3900	2.3900	2.3900	+23.834%	2	236	-75.732%
2026-05-29	1.9300	1.9300	1.9300	1.9300	-10.648%	8	236	-69.948%
2026-05-27	2.1600	2.1600	2.1600	2.1600	-1.818%	1	236	-73.148%
2026-05-26	1.9200	2.2000	1.9200	2.2000	+1.382%	6	236	-73.636%
2026-05-22	1.9100	2.1700	1.9100	2.1700	+22.599%	5	231	-73.272%
2026-05-21	1.7800	1.7800	1.7700	1.7700	-3.804%	4	230	-67.232%
2026-05-20	1.8800	1.8800	1.8400	1.8400	-12.381%	2	230	-68.478%
2026-05-19	2.4600	2.5000	2.1000	2.1000	-2.778%	54	229	-72.381%
2026-05-18	2.1500	2.1600	2.1500	2.1600	+20.000%	13	229	-73.148%
2026-05-15	1.6800	1.8000	1.6800	1.8000	+5.882%	2	229	-67.778%
2026-05-14	1.6800	1.7000	1.6000	1.7000	+2.410%	3	232	-65.882%
2026-05-13	1.6600	1.6600	1.6600	1.6600	-12.632%	10	230	-65.060%
2026-05-12	1.9000	1.9000	1.9000	1.9000	-31.159%	11	230	-69.474%
2026-05-11	2.7600	2.7600	2.7600	2.7600	+15.000%	5	230	-78.986%
2026-05-08	1.9700	2.4000	1.9700	2.4000	-32.394%	13	230	-75.833%
2026-05-07	3.4000	3.6000	3.4000	3.5500	+5.030%	18	240	-83.662%
2026-05-06	3.3800	3.3800	3.3800	3.3800	-5.322%	40	238	-82.840%
2026-05-04	3.7000	3.7300	3.5500	3.5700	-3.514%	124	214	-83.754%
2026-05-01	3.7000	3.7000	3.7000	3.7000	+12.805%	2	256	-84.324%
2026-04-30	3.2800	3.2800	3.2800	3.2800	-11.351%	2	256	-82.317%
2026-04-29	3.6000	3.7000	3.4800	3.7000	+19.355%	23	257	-84.324%
2026-04-28	3.1400	3.1400	3.1000	3.1000	-12.921%	2	259	-81.290%
2026-04-27	3.5600	3.5600	3.5600	3.5600	+7.229%	2	258	-83.708%
2026-04-24	3.3300	3.3300	3.3200	3.3200	+14.089%	3	258	-82.530%
2026-04-23	2.8500	2.9100	2.8500	2.9100	-16.857%	3	258	-80.069%
2026-04-21	3.5000	3.5000	3.5000	3.5000	-1.961%	10	251	-83.429%
2026-04-20	2.9300	3.5700	2.9300	3.5700	+25.263%	20	251	-83.754%
2026-04-17	3.3000	3.3000	2.8500	2.8500	-8.065%	32	241	-79.649%
2026-04-16	3.3000	3.3000	3.1000	3.1000	+24.000%	105	219	-81.290%
2026-04-15	2.5000	2.5000	2.5000	2.5000	+0.402%	20	155	-76.800%
2026-04-14	2.4900	2.4900	2.4900	2.4900	+15.814%	1	155	-76.707%
2026-04-10	2.1300	2.1800	2.1300	2.1500	-4.444%	12	155	-73.023%
2026-04-08	2.4500	2.4500	2.2500	2.2500	-2.597%	15	150	-74.222%
2026-04-07	2.3100	2.3100	2.3100	2.3100	-20.069%	1	136	-74.892%
2026-04-06	2.8800	2.8900	2.8800	2.8900	+1.404%	2	135	-79.931%
2026-04-02	2.8500	2.8500	2.8500	2.8500	+8.365%	1	133	-79.649%
2026-03-30	2.6300	2.6600	2.6300	2.6300	-9.310%	18	133	-77.947%
2026-03-25	3.0100	3.0100	2.8600	2.9000	-1.695%	10	121	-80.000%
2026-03-24	3.0000	3.0000	2.9500	2.9500	-16.901%	14	118	-80.339%
2026-03-18	3.5000	3.5500	3.4500	3.5500	-29.283%	18	120	-83.662%
2026-03-12	5.0200	5.0200	5.0200	5.0200	-2.144%	10	110	-88.446%
2026-03-10	5.3800	5.4000	5.1300	5.1300	-15.902%	12	114	-88.694%
2026-03-09	6.1000	6.1000	6.1000	6.1000	-1.929%	1	112	-90.492%
2026-03-06	6.2200	6.2200	6.2200	6.2200	-11.143%	3	111	-90.675%
2026-03-05	8.2700	8.2700	6.7200	7.0000	+69.082%	18	111	-91.714%
2026-03-04	4.1400	4.1400	4.1400	4.1400	+3.500%	10	96	-85.990%
2026-03-03	3.9500	4.0000	3.9000	4.0000	+12.676%	49	86	-85.500%
2026-03-02	3.2500	3.5500	3.2500	3.5500	+5.970%	15	39	-83.662%
2026-02-27	3.4100	3.4100	3.3500	3.3500	-27.957%	3	28	-82.687%
2026-02-25	4.4500	4.6500	4.4500	4.6500	+7.143%	2	26	-87.527%
2026-02-23	4.3400	4.3400	4.3400	4.3400	-11.429%	1	26	-86.636%
2026-02-17	4.9000	4.9000	4.9000	4.9000	-10.909%	35	27	-88.163%
2026-02-12	5.4800	5.5000	5.4800	5.5000	0.000%	6	53	-89.455%
2026-02-11	5.5000	5.5000	5.5000	5.5000	+1.103%	10	52	-89.455%
2026-02-04	5.4400	5.4400	5.4400	5.4400	+3.619%	1	42	-89.338%
2026-02-03	5.6000	5.6000	5.2500	5.2500	-27.184%	85	41	-88.952%
2026-02-02	7.1500	7.2100	7.1500	7.2100	-4.756%	2	63	-91.956%
2026-01-29	7.5700	7.5700	7.5700	7.5700	-7.683%	1	64	-92.338%
2026-01-28	8.1900	8.2000	8.1900	8.2000	0.000%	3	63	-92.927%
2026-01-27	8.2000	8.2000	8.1000	8.2000	-15.464%	58	60	-92.927%
2026-01-26	9.7000	9.7000	9.7000	9.7000	-22.400%	26	18	-94.021%
2025-12-18	12.5000	12.5000	12.5000	12.5000	+2.459%	2	5	-95.360%
2025-12-12	12.2000	12.2300	12.2000	12.2000	-1.613%	8	3	-95.246%
2025-12-11	12.4000	12.4000	12.4000	12.4000	-10.791%	2	8	-95.323%
2025-11-26	13.9500	13.9500	13.9000	13.9000	-11.465%	3	3	-95.827%
2025-11-18	15.7000	15.7000	15.7000	15.7000	-6.548%	2	3	-96.306%
2025-11-14	16.8000	16.8000	16.8000	16.8000	0.000%	1	1	-96.548%