Dark

TTD20261218C40
TTD Dec 18 2026 40.00 Call (TTD261218C00040000)
option OPRA

EOD

Aug 5, 2026

0.35000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.3500	0.3500	0.3500	0.3500	0.000%	2	893	0.000%
2026-08-04	0.2500	0.3500	0.2500	0.3500	+25.000%	35	895	0.000%
2026-07-30	0.2800	0.2800	0.2800	0.2800	-20.000%	10	917	+25.000%
2026-07-29	0.3500	0.3500	0.3500	0.3500	+16.667%	45	917	0.000%
2026-07-28	0.3000	0.3000	0.3000	0.3000	+7.143%	1	872	+16.667%
2026-07-27	0.2800	0.2800	0.2800	0.2800	+16.667%	1	872	+25.000%
2026-07-24	0.2400	0.2400	0.2400	0.2400	+4.348%	4	873	+45.833%
2026-07-23	0.2300	0.2400	0.2300	0.2300	-8.000%	120	877	+52.174%
2026-07-22	0.3000	0.3000	0.2500	0.2500	-21.875%	5	928	+40.000%
2026-07-21	0.3200	0.3200	0.3200	0.3200	-13.514%	45	931	+9.375%
2026-07-20	0.3500	0.3700	0.3300	0.3700	+5.714%	21	927	-5.405%
2026-07-17	0.4500	0.4500	0.3500	0.3500	-27.083%	11	917	0.000%
2026-07-16	0.4800	0.4800	0.4400	0.4800	+6.667%	114	911	-27.083%
2026-07-15	0.4500	0.4500	0.4500	0.4500	-13.462%	1	856	-22.222%
2026-07-14	0.5100	0.5200	0.5100	0.5200	-23.529%	51	856	-32.692%
2026-07-13	0.6000	0.6800	0.5800	0.6800	+11.475%	3	858	-48.529%
2026-07-10	0.6600	0.6600	0.6100	0.6100	+29.787%	118	857	-42.623%
2026-07-09	0.4700	0.4700	0.4700	0.4700	-17.544%	1	837	-25.532%
2026-07-02	0.5700	0.5700	0.5700	0.5700	0.000%	10	827	-38.596%
2026-06-30	0.4000	0.5700	0.4000	0.5700	-3.390%	8	827	-38.596%
2026-06-29	0.5000	0.5900	0.5000	0.5900	+31.111%	5	825	-40.678%
2026-06-26	0.4700	0.4700	0.4500	0.4500	+7.143%	2	821	-22.222%
2026-06-25	0.4200	0.4200	0.4200	0.4200	-6.667%	47	820	-16.667%
2026-06-24	0.4700	0.4900	0.4500	0.4500	-11.765%	19	824	-22.222%
2026-06-23	0.4800	0.5100	0.4800	0.5100	-7.273%	13	831	-31.373%
2026-06-22	0.5900	0.5900	0.5200	0.5500	-8.333%	13	836	-36.364%
2026-06-18	0.6100	0.6500	0.6000	0.6000	-14.286%	11	848	-41.667%
2026-06-17	0.7000	0.7000	0.7000	0.7000	-14.634%	8	848	-50.000%
2026-06-16	0.8200	0.8200	0.8200	0.8200	+13.889%	1	848	-57.317%
2026-06-15	0.9100	0.9100	0.7200	0.7200	-20.879%	26	824	-51.389%
2026-06-12	0.8500	1.0100	0.8500	0.9100	+15.190%	34	824	-61.538%
2026-06-11	0.8000	0.8300	0.7900	0.7900	-19.388%	26	824	-55.696%
2026-06-09	0.9500	1.0000	0.9500	0.9800	-6.667%	9	831	-64.286%
2026-06-08	1.1200	1.1500	1.0300	1.0500	-22.222%	74	832	-66.667%
2026-06-05	1.3500	1.3500	1.3500	1.3500	-0.735%	1	836	-74.074%
2026-06-04	1.1600	1.3600	1.1600	1.3600	+28.302%	15	836	-74.265%
2026-06-03	1.1900	1.2500	1.0500	1.0600	-17.188%	54	841	-66.981%
2026-06-02	1.4900	1.4900	1.2000	1.2800	-26.012%	107	881	-72.656%
2026-06-01	1.4000	1.7300	1.4000	1.7300	+35.156%	25	802	-79.769%
2026-05-29	1.2500	1.2800	1.2500	1.2800	+18.519%	2	823	-72.656%
2026-05-28	1.1000	1.1000	1.0800	1.0800	-21.739%	4	822	-67.593%
2026-05-27	1.3800	1.3800	1.3800	1.3800	+4.545%	1	822	-74.638%
2026-05-22	1.2500	1.3200	1.2000	1.3200	+34.694%	177	821	-73.485%
2026-05-21	0.9800	0.9800	0.9800	0.9800	-2.000%	20	840	-64.286%
2026-05-20	0.9500	1.0500	0.9500	1.0000	-33.333%	142	840	-65.000%
2026-05-19	1.4000	1.5000	1.4000	1.5000	+19.048%	32	824	-76.667%
2026-05-18	1.2500	1.2600	1.2500	1.2600	+32.632%	147	824	-72.222%
2026-05-14	0.9700	0.9700	0.9300	0.9500	-2.062%	15	824	-63.158%
2026-05-13	0.8800	0.9700	0.8800	0.9700	-13.393%	30	823	-63.918%
2026-05-12	1.2500	1.2700	1.1000	1.1200	-6.667%	315	823	-68.750%
2026-05-11	1.2000	1.2100	1.1700	1.2000	-10.448%	41	823	-70.833%
2026-05-08	1.3800	1.5000	1.2500	1.3400	-33.000%	83	1,017	-73.881%
2026-05-07	2.1700	2.3100	2.0000	2.0000	-9.502%	20	1,025	-82.500%
2026-05-06	2.2100	2.2100	2.2100	2.2100	-4.741%	5	1,014	-84.163%
2026-05-04	2.2900	2.3200	2.2900	2.3200	+0.870%	5	1,015	-84.914%
2026-05-01	2.2800	2.3000	2.2000	2.3000	+10.048%	29	1,009	-84.783%
2026-04-30	2.0200	2.2600	2.0200	2.0900	-9.524%	310	1,009	-83.254%
2026-04-29	2.0300	2.3100	2.0300	2.3100	+10.000%	54	718	-84.848%
2026-04-28	2.1000	2.1000	2.1000	2.1000	+3.448%	8	689	-83.333%
2026-04-27	2.0300	2.0300	2.0300	2.0300	-2.404%	5	681	-82.759%
2026-04-24	2.1000	2.1100	2.0000	2.0800	+14.286%	40	679	-83.173%
2026-04-23	1.8000	1.8200	1.8000	1.8200	-15.349%	41	682	-80.769%
2026-04-22	2.0800	2.1500	2.0700	2.1500	+5.911%	27	699	-83.721%
2026-04-21	2.3000	2.3000	2.0300	2.0300	-11.739%	27	701	-82.759%
2026-04-20	2.1100	2.3100	2.1100	2.3000	+31.429%	6	701	-84.783%
2026-04-17	2.1000	2.1000	1.7500	1.7500	-11.168%	44	702	-80.000%
2026-04-16	1.9500	2.0700	1.9300	1.9700	+7.065%	42	690	-82.234%
2026-04-15	1.6500	1.8400	1.6500	1.8400	+28.671%	40	721	-80.978%
2026-04-14	1.4900	1.5400	1.4300	1.4300	-3.378%	9	718	-75.524%
2026-04-13	1.3900	1.4900	1.3600	1.4800	+24.370%	32	716	-76.351%
2026-04-10	1.3000	1.3000	1.1900	1.1900	-7.752%	15	715	-70.588%
2026-04-09	1.2800	1.3000	1.2100	1.2900	-8.511%	11	704	-72.868%
2026-04-08	1.4400	1.4500	1.4100	1.4100	-2.759%	10	694	-75.177%
2026-04-07	1.6400	1.6400	1.4500	1.4500	-18.539%	15	686	-75.862%
2026-04-06	1.7300	1.7800	1.7100	1.7800	+4.094%	9	683	-80.337%
2026-04-02	1.4000	1.7400	1.4000	1.7100	-2.286%	8	669	-79.532%
2026-04-01	1.9000	1.9000	1.7500	1.7500	-11.616%	11	669	-80.000%
2026-03-31	1.8700	1.9800	1.8700	1.9800	+8.197%	25	658	-82.323%
2026-03-30	1.5500	1.9500	1.5500	1.8300	+9.581%	56	648	-80.874%
2026-03-27	1.6700	1.6700	1.6700	1.6700	-4.571%	1	613	-79.042%
2026-03-26	1.7600	1.7600	1.7500	1.7500	-7.895%	6	612	-80.000%
2026-03-25	1.8000	1.9000	1.8000	1.9000	+3.261%	11	612	-81.579%
2026-03-24	2.3500	2.3500	1.8400	1.8400	-18.222%	4	603	-80.978%
2026-03-23	2.2500	2.2500	2.2500	2.2500	-3.017%	5	602	-84.444%
2026-03-20	2.4000	2.4000	2.1700	2.3200	+5.936%	45	602	-84.914%
2026-03-19	2.1500	2.1900	2.1500	2.1900	-9.877%	5	610	-84.018%
2026-03-18	2.1000	2.4300	2.0500	2.4300	-5.078%	13	607	-85.597%
2026-03-17	3.5700	3.5700	2.5000	2.5600	-18.211%	49	606	-86.328%
2026-03-13	3.2500	3.3000	3.1300	3.1300	0.000%	18	597	-88.818%
2026-03-12	3.1300	3.1300	3.1300	3.1300	-13.296%	1	584	-88.818%
2026-03-11	3.6100	3.6100	3.6100	3.6100	+0.278%	10	583	-90.305%
2026-03-10	3.3300	3.6000	3.3300	3.6000	-5.512%	6	578	-90.278%
2026-03-09	4.0900	4.0900	3.7000	3.8100	-14.382%	45	576	-90.814%
2026-03-06	3.8600	4.7500	3.2500	4.4500	-4.915%	11	565	-92.135%
2026-03-05	5.9200	5.9200	4.4500	4.6800	+84.980%	161	558	-92.521%
2026-03-04	2.4300	2.5500	2.4300	2.5300	+1.200%	4	476	-86.166%
2026-03-03	2.4600	2.5000	2.4600	2.5000	+11.111%	6	474	-86.000%
2026-03-02	2.2500	2.2500	2.2500	2.2500	-4.255%	1	470	-84.444%
2026-02-26	2.0200	2.3600	2.0000	2.3500	-24.194%	105	469	-85.106%
2026-02-25	2.8500	3.1000	2.8500	3.1000	+6.529%	53	442	-88.710%
2026-02-24	2.9600	3.0500	2.9000	2.9100	+5.435%	51	442	-87.973%
2026-02-23	2.9000	2.9000	2.6500	2.7600	-13.750%	26	439	-87.319%
2026-02-20	2.6900	3.2000	2.6900	3.2000	-1.840%	11	421	-89.063%
2026-02-19	3.2000	3.2600	3.2000	3.2600	-1.212%	2	421	-89.264%
2026-02-18	3.3000	3.3000	3.3000	3.3000	0.000%	1	420	-89.394%
2026-02-17	3.2500	3.3600	3.0500	3.3000	-4.624%	10	419	-89.394%
2026-02-13	3.4600	3.4600	3.4600	3.4600	-6.233%	10	418	-89.884%
2026-02-12	3.6900	3.6900	3.6900	3.6900	-4.156%	2	418	-90.515%
2026-02-11	3.8700	3.8700	3.8500	3.8500	-8.983%	15	420	-90.909%
2026-02-10	4.0000	4.2300	4.0000	4.2300	+15.890%	11	415	-91.726%
2026-02-09	3.8000	3.8000	3.6500	3.6500	-1.351%	8	415	-90.411%
2026-02-06	3.6400	3.7000	3.5100	3.7000	-3.394%	5	410	-90.541%
2026-02-05	3.8000	3.8300	3.7200	3.8300	+2.133%	9	411	-90.862%
2026-02-04	3.5000	3.8500	3.5000	3.7500	+5.634%	88	412	-90.667%
2026-02-03	3.9000	3.9000	3.5500	3.5500	-21.460%	66	395	-90.141%
2026-02-02	4.8700	4.9600	4.5200	4.5200	-4.842%	31	391	-92.257%
2026-01-30	4.9100	4.9100	4.7500	4.7500	-8.124%	52	375	-92.632%
2026-01-29	5.0000	5.2500	4.9000	5.1700	-8.818%	60	346	-93.230%
2026-01-28	5.6900	5.7000	5.6700	5.6700	+3.279%	34	313	-93.827%
2026-01-27	6.2500	6.2500	5.4900	5.4900	-15.538%	40	303	-93.625%
2026-01-26	6.9000	6.9200	6.3500	6.5000	-19.255%	22	270	-94.615%
2026-01-23	7.6700	8.1000	7.6700	8.0500	0.000%	4	263	-95.652%
2026-01-22	7.7000	8.0500	7.7000	8.0500	+11.034%	3	262	-95.652%
2026-01-21	7.1600	7.3800	7.0000	7.2500	+7.407%	13	262	-95.172%
2026-01-20	7.1500	7.1500	6.7500	6.7500	-9.396%	138	260	-94.815%
2026-01-16	7.4000	7.4500	7.4000	7.4500	-7.107%	10	257	-95.302%
2026-01-15	8.0200	8.0200	8.0200	8.0200	-2.433%	1	257	-95.636%
2026-01-14	8.2200	8.2200	8.2200	8.2200	+0.859%	1	257	-95.742%
2026-01-13	8.2000	8.2000	8.1500	8.1500	-3.550%	5	257	-95.706%
2026-01-12	8.7300	8.7300	8.4500	8.4500	-1.744%	26	252	-95.858%
2026-01-09	8.6400	8.6400	8.6000	8.6000	+1.176%	7	239	-95.930%
2026-01-08	9.2000	9.2000	8.5000	8.5000	-9.091%	4	233	-95.882%
2026-01-07	9.4600	9.7600	9.3500	9.3500	-9.047%	3	230	-96.257%
2026-01-06	10.8500	10.9000	10.2800	10.2800	-1.721%	19	228	-96.595%
2026-01-05	10.4300	10.4600	10.4300	10.4600	+14.945%	2	215	-96.654%
2026-01-02	8.9600	9.1000	8.8900	9.1000	-4.612%	5	215	-96.154%
2025-12-30	9.5000	9.5700	9.5000	9.5400	-2.154%	7	211	-96.331%
2025-12-29	9.8000	9.8000	9.6000	9.7500	+1.563%	24	211	-96.410%
2025-12-26	9.6000	9.6000	9.6000	9.6000	+5.033%	1	209	-96.354%
2025-12-23	9.7500	9.7500	9.0000	9.1400	-2.455%	23	208	-96.171%
2025-12-22	9.3700	9.3700	9.3700	9.3700	-2.396%	2	195	-96.265%
2025-12-17	9.5000	9.6000	9.5000	9.6000	+7.865%	27	193	-96.354%
2025-12-15	8.5000	9.0900	8.5000	8.9000	-3.784%	16	170	-96.067%
2025-12-12	9.7600	9.8000	9.2500	9.2500	-1.596%	12	154	-96.216%
2025-12-11	9.5100	9.6400	9.3700	9.4000	-13.761%	19	147	-96.277%
2025-12-10	10.7000	10.9000	10.5000	10.9000	-0.092%	8	144	-96.789%
2025-12-09	10.7500	11.0500	10.5000	10.9100	-2.589%	7	146	-96.792%
2025-12-08	11.1800	11.2000	11.1800	11.2000	-0.709%	2	141	-96.875%
2025-12-05	11.8000	11.8000	10.5500	11.2800	+4.444%	55	139	-96.897%
2025-12-04	10.5200	10.8000	10.2100	10.8000	0.000%	27	88	-96.759%
2025-12-03	10.8000	10.8000	10.8000	10.8000	-4.762%	3	74	-96.759%
2025-12-02	11.3400	11.3400	11.3400	11.3400	+1.431%	1	71	-96.914%
2025-12-01	10.8000	11.2400	10.8000	11.1800	-1.062%	4	70	-96.869%
2025-11-28	11.3000	11.3000	11.3000	11.3000	+2.727%	2	66	-96.903%
2025-11-26	10.8200	11.0000	10.8200	11.0000	+1.852%	15	50	-96.818%
2025-11-25	10.7800	10.8000	10.7800	10.8000	-0.461%	20	50	-96.759%
2025-11-24	10.7600	10.8700	10.7600	10.8500	-4.067%	3	37	-96.774%
2025-11-21	10.5500	11.3100	10.5400	11.3100	-3.333%	5	36	-96.905%
2025-11-19	12.0600	12.0600	11.7000	11.7000	-4.645%	3	34	-97.009%
2025-11-18	12.3000	12.3000	12.2700	12.2700	+5.322%	2	32	-97.148%
2025-11-17	11.5100	12.0000	11.5100	11.6500	-14.964%	12	30	-96.996%
2025-11-13	13.7000	13.7000	13.7000	13.7000	-4.196%	1	18	-97.445%
2025-11-12	14.3500	14.3500	14.3000	14.3000	-0.279%	9	17	-97.552%
2025-11-11	14.3400	14.3400	14.3400	14.3400	+6.301%	1	16	-97.559%
2025-11-07	14.0000	14.0000	13.4300	13.4900	-22.471%	8	15	-97.405%
2025-11-05	17.4000	17.4000	17.4000	17.4000	-5.435%	5	7	-97.989%
2025-11-03	18.4000	18.4000	18.4000	18.4000	-5.155%	1	1	-98.098%
2025-10-31	19.4000	19.4000	19.4000	19.4000	0.000%	1	1	-98.196%