Dark

TTD20261218C37.5
TTD Dec 18 2026 37.50 Call (TTD261218C00037500)
option OPRA

EOD

Aug 5, 2026

0.3700-11.905%(-0.0500)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.3300	0.3700	0.3300	0.3700	-11.905%	17	724	0.000%
2026-08-04	0.4300	0.4300	0.4200	0.4200	+5.000%	53	722	-11.905%
2026-08-03	0.4000	0.4000	0.4000	0.4000	+33.333%	10	722	-7.500%
2026-07-31	0.3000	0.3000	0.3000	0.3000	-14.286%	1	732	+23.333%
2026-07-30	0.3800	0.3800	0.3500	0.3500	-12.500%	10	731	+5.714%
2026-07-29	0.4200	0.4200	0.4000	0.4000	+8.108%	3	740	-7.500%
2026-07-27	0.3700	0.3700	0.3700	0.3700	+32.143%	3	742	0.000%
2026-07-24	0.2800	0.2800	0.2800	0.2800	-3.448%	1	742	+32.143%
2026-07-23	0.3000	0.3000	0.2900	0.2900	-23.684%	30	742	+27.586%
2026-07-22	0.3800	0.3800	0.3800	0.3800	0.000%	2	715	-2.632%
2026-07-21	0.3800	0.3800	0.3800	0.3800	-35.593%	2	716	-2.632%
2026-07-16	0.5900	0.5900	0.5900	0.5900	-7.813%	6	714	-37.288%
2026-07-15	0.6400	0.6400	0.6400	0.6400	+1.587%	12	714	-42.188%
2026-07-14	0.6300	0.6500	0.6300	0.6300	-20.253%	14	714	-41.270%
2026-07-13	0.8000	0.8300	0.7900	0.7900	+11.268%	11	708	-53.165%
2026-07-10	0.7100	0.7100	0.7100	0.7100	-1.389%	5	705	-47.887%
2026-07-09	0.6600	0.7300	0.6600	0.7200	+16.129%	24	700	-48.611%
2026-07-08	0.6400	0.6400	0.6200	0.6200	-11.429%	7	679	-40.323%
2026-07-07	0.7000	0.7000	0.7000	0.7000	0.000%	2	677	-47.143%
2026-07-06	0.6300	0.7000	0.6000	0.7000	-1.408%	23	675	-47.143%
2026-07-02	0.7000	0.7300	0.7000	0.7100	-5.333%	6	664	-47.887%
2026-07-01	0.6300	0.7800	0.6300	0.7500	+25.000%	26	664	-50.667%
2026-06-29	0.4500	0.7100	0.4500	0.6000	+13.208%	21	664	-38.333%
2026-06-26	0.5300	0.5300	0.5200	0.5300	+12.766%	7	670	-30.189%
2026-06-25	0.5000	0.5100	0.4700	0.4700	-12.963%	144	671	-21.277%
2026-06-24	0.5900	0.6000	0.5400	0.5400	-10.000%	14	751	-31.481%
2026-06-23	0.6300	0.6300	0.5500	0.6000	-21.053%	5	765	-38.333%
2026-06-18	0.7600	0.7600	0.7600	0.7600	-11.628%	1	771	-51.316%
2026-06-17	0.8600	0.8600	0.8600	0.8600	+1.176%	1	771	-56.977%
2026-06-16	0.8500	0.8500	0.8500	0.8500	-24.107%	2	771	-56.471%
2026-06-12	1.0500	1.1700	1.0500	1.1200	+17.895%	6	775	-66.964%
2026-06-11	1.0300	1.0500	0.9500	0.9500	0.000%	6	775	-61.053%
2026-06-10	0.9500	0.9500	0.9500	0.9500	-40.625%	2	778	-61.053%
2026-06-04	1.4700	1.6000	1.4700	1.6000	+1.911%	2	778	-76.875%
2026-06-02	1.5700	1.5700	1.5700	1.5700	-22.660%	2	777	-76.433%
2026-06-01	1.5000	2.0300	1.5000	2.0300	+42.958%	18	779	-81.773%
2026-05-26	1.4200	1.4200	1.4200	1.4200	+0.709%	2	788	-73.944%
2026-05-22	1.3800	1.4100	1.3800	1.4100	+6.818%	8	788	-73.759%
2026-05-19	1.6200	1.6200	1.3200	1.3200	-1.493%	2	788	-71.970%
2026-05-14	1.3400	1.3400	1.3400	1.3400	+11.667%	5	788	-72.388%
2026-05-13	0.9100	1.2000	0.9100	1.2000	-11.111%	24	788	-69.167%
2026-05-11	1.3500	1.3500	1.3500	1.3500	-10.000%	1	788	-72.593%
2026-05-08	1.5000	1.5000	1.5000	1.5000	-44.444%	2	788	-75.333%
2026-05-07	2.7000	2.7000	2.7000	2.7000	+5.882%	18	788	-86.296%
2026-05-05	2.5500	2.5500	2.5500	2.5500	+4.082%	8	775	-85.490%
2026-04-30	2.4500	2.4500	2.4500	2.4500	+11.872%	1	775	-84.898%
2026-04-24	2.1900	2.1900	2.1900	2.1900	-16.412%	2	775	-83.105%
2026-04-21	2.6200	2.6200	2.6200	2.6200	-6.762%	8	767	-85.878%
2026-04-20	2.2200	2.8100	2.2200	2.8100	+17.573%	129	767	-86.833%
2026-04-17	2.3000	2.3900	2.3000	2.3900	+11.682%	15	639	-84.519%
2026-04-15	1.9000	2.1400	1.9000	2.1400	+27.381%	18	637	-82.710%
2026-04-14	1.7600	1.8200	1.6800	1.6800	-2.890%	58	632	-77.976%
2026-04-13	1.6200	1.7600	1.6200	1.7300	+19.310%	14	602	-78.613%
2026-04-10	1.6000	1.6000	1.4500	1.4500	-4.605%	15	589	-74.483%
2026-04-09	1.5200	1.5500	1.4100	1.5200	-11.111%	15	576	-75.658%
2026-04-08	1.6900	1.7100	1.6800	1.7100	+3.636%	8	562	-78.363%
2026-04-07	1.9100	1.9500	1.6500	1.6500	-20.290%	15	557	-77.576%
2026-04-06	1.9600	2.0700	1.9600	2.0700	+1.970%	5	546	-82.126%
2026-04-02	2.0300	2.0300	2.0300	2.0300	-3.333%	1	541	-81.773%
2026-03-30	2.1000	2.2000	2.1000	2.1000	+10.526%	9	541	-82.381%
2026-03-27	2.0000	2.0000	1.9000	1.9000	-7.317%	59	535	-80.526%
2026-03-26	2.1500	2.1500	2.0500	2.0500	-0.966%	2	516	-81.951%
2026-03-25	2.2000	2.2000	2.0300	2.0700	-20.385%	329	514	-82.126%
2026-03-24	2.6000	2.6000	2.6000	2.6000	-1.887%	2	587	-85.769%
2026-03-23	2.6500	2.6500	2.6500	2.6500	-5.357%	3	585	-86.038%
2026-03-20	2.8000	2.8200	2.8000	2.8000	+10.672%	11	586	-86.786%
2026-03-19	2.5000	2.5500	2.5000	2.5300	-13.058%	4	593	-85.375%
2026-03-18	2.5000	2.9100	2.5000	2.9100	-4.590%	6	594	-87.285%
2026-03-17	4.1100	4.1100	3.0500	3.0500	-24.129%	11	590	-87.869%
2026-03-12	4.0200	4.0200	4.0200	4.0200	+4.416%	4	585	-90.796%
2026-03-11	3.9000	3.9000	3.8500	3.8500	-13.677%	2	583	-90.390%
2026-03-09	4.4500	4.4600	4.4500	4.4600	-13.230%	11	582	-91.704%
2026-03-05	5.4100	5.5000	5.0000	5.1400	+68.525%	16	576	-92.802%
2026-03-04	3.0500	3.0500	3.0500	3.0500	+8.541%	10	583	-87.869%
2026-03-03	2.8500	2.8500	2.8100	2.8100	+10.630%	94	593	-86.833%
2026-02-27	2.4900	2.5400	2.4600	2.5400	-3.422%	10	582	-85.433%
2026-02-26	2.6300	2.6300	2.6300	2.6300	-25.071%	1	581	-85.932%
2026-02-25	3.5500	3.5500	3.5100	3.5100	+6.042%	45	562	-89.459%
2026-02-24	3.1500	3.3100	3.1500	3.3100	+7.468%	11	562	-88.822%
2026-02-23	3.0800	3.0800	3.0800	3.0800	-19.160%	2	551	-87.987%
2026-02-19	3.7300	3.8100	3.7300	3.8100	+7.324%	2	553	-90.289%
2026-02-18	3.5500	3.5500	3.5500	3.5500	-3.533%	1	554	-89.577%
2026-02-17	3.6800	3.6800	3.6800	3.6800	+2.222%	3	554	-89.946%
2026-02-12	3.6000	3.6000	3.6000	3.6000	-24.211%	1	551	-89.722%
2026-02-10	4.8000	4.8000	4.7500	4.7500	+13.095%	2	551	-92.211%
2026-02-06	4.0300	4.2000	4.0300	4.2000	+7.692%	4	551	-91.190%
2026-02-05	4.0000	4.0000	3.9000	3.9000	-5.797%	62	550	-90.513%
2026-02-03	4.4000	4.4000	4.1100	4.1400	-24.037%	160	537	-91.063%
2026-02-02	5.4500	5.4500	5.4500	5.4500	-0.909%	1	559	-93.211%
2026-01-30	5.9300	5.9300	5.5000	5.5000	-4.348%	4	560	-93.273%
2026-01-29	6.0500	6.0500	5.7500	5.7500	-8.439%	11	560	-93.565%
2026-01-28	6.2800	6.2800	6.2800	6.2800	-2.786%	1	560	-94.108%
2026-01-27	7.5000	7.5000	6.3500	6.4600	-26.171%	22	559	-94.272%
2026-01-22	8.7500	8.7500	8.7500	8.7500	+19.048%	1	568	-95.771%
2026-01-21	7.3500	7.3500	7.3500	7.3500	-5.161%	1	569	-94.966%
2026-01-16	7.7500	7.7500	7.7500	7.7500	-13.889%	1	570	-95.226%
2026-01-14	9.0000	9.0000	9.0000	9.0000	-2.808%	1	570	-95.889%
2026-01-13	9.2600	9.2600	9.2600	9.2600	-3.542%	1	570	-96.004%
2026-01-12	9.6200	9.6200	9.6000	9.6000	+1.266%	2	570	-96.146%
2026-01-09	9.2300	9.4800	9.2300	9.4800	+0.317%	8	568	-96.097%
2026-01-08	9.7000	9.7000	9.4500	9.4500	-11.847%	2	568	-96.085%
2026-01-07	10.6500	10.7200	10.6500	10.7200	-8.376%	3	567	-96.549%
2026-01-06	11.7000	11.7000	11.7000	11.7000	+15.842%	2	568	-96.838%
2026-01-02	10.1000	10.1000	10.1000	10.1000	-5.342%	1	566	-96.337%
2025-12-31	10.3800	10.6700	10.3800	10.6700	-1.204%	17	565	-96.532%
2025-12-30	10.8000	10.8000	10.8000	10.8000	+1.408%	1	565	-96.574%
2025-12-29	10.9500	10.9500	10.6500	10.6500	+1.914%	2	565	-96.526%
2025-12-26	10.4500	10.4500	10.4500	10.4500	+4.500%	1	564	-96.459%
2025-12-24	10.0000	10.0000	10.0000	10.0000	-2.344%	10	572	-96.300%
2025-12-22	10.2000	10.7000	10.2000	10.2400	-0.098%	9	572	-96.387%
2025-12-19	10.0000	10.3100	10.0000	10.2500	+2.500%	13	566	-96.390%
2025-12-18	10.3000	10.7500	10.0000	10.0000	+6.383%	4	565	-96.300%
2025-12-16	9.4000	9.4000	9.4000	9.4000	-2.591%	1	564	-96.064%
2025-12-15	9.7000	9.7000	9.5500	9.6500	-4.171%	13	563	-96.166%
2025-12-12	10.5500	10.5500	10.0000	10.0700	-2.705%	170	555	-96.326%
2025-12-11	10.2700	10.3500	10.2500	10.3500	-11.159%	7	409	-96.425%
2025-12-10	11.6500	11.6500	11.6500	11.6500	-1.936%	1	409	-96.824%
2025-12-09	12.0500	12.0500	11.8800	11.8800	-3.178%	15	410	-96.886%
2025-12-08	12.2700	12.2700	12.2700	12.2700	+4.872%	5	414	-96.985%
2025-12-04	11.2000	11.8500	11.2000	11.7000	+3.540%	494	409	-96.838%
2025-12-03	11.5000	11.5000	11.3000	11.3000	-10.672%	11	225	-96.726%
2025-12-02	12.7500	12.7500	12.6500	12.6500	-1.938%	4	214	-97.075%
2025-12-01	12.8500	12.9000	12.8500	12.9000	+7.950%	39	212	-97.132%
2025-11-28	11.9500	11.9500	11.9500	11.9500	+0.252%	1	173	-96.904%
2025-11-26	11.9200	11.9200	11.9200	11.9200	+1.447%	3	169	-96.896%
2025-11-24	11.7500	11.7500	11.7500	11.7500	+0.513%	1	169	-96.851%
2025-11-21	11.6900	11.6900	11.6900	11.6900	-14.044%	5	168	-96.835%
2025-11-17	14.2000	14.2000	13.3900	13.6000	-0.366%	6	163	-97.279%
2025-11-14	13.6500	13.7000	13.6500	13.6500	-9.000%	162	158	-97.289%
2025-11-13	15.0000	15.0000	15.0000	15.0000	-21.053%	1	2	-97.533%
2025-11-03	19.0000	19.0000	19.0000	19.0000	0.000%	1	0	-98.053%