Dark

TTD20261218C45
TTD Dec 18 2026 45.00 Call (TTD261218C00045000)
option OPRA

EOD

Jul 29, 2026

0.2400+33.333%(+0.0600)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.2400	0.2400	0.2400	0.2400	+33.333%	4	400	0.000%
2026-07-27	0.1800	0.1800	0.1800	0.1800	+20.000%	1	400	+33.333%
2026-07-24	0.1500	0.1500	0.1500	0.1500	-11.765%	15	399	+60.000%
2026-07-23	0.2200	0.2200	0.1700	0.1700	-5.556%	4	414	+41.176%
2026-07-22	0.2000	0.2000	0.1800	0.1800	-55.000%	10	416	+33.333%
2026-07-13	0.3100	0.4100	0.3100	0.4000	0.000%	4	411	-40.000%
2026-07-09	0.4000	0.4000	0.4000	0.4000	-11.111%	2	410	-40.000%
2026-07-06	0.4500	0.4500	0.4500	0.4500	+12.500%	100	408	-46.667%
2026-07-02	0.3800	0.4000	0.3800	0.4000	+11.111%	7	406	-40.000%
2026-07-01	0.3600	0.3600	0.3600	0.3600	+20.000%	100	406	-33.333%
2026-06-30	0.3000	0.3000	0.3000	0.3000	-9.091%	1	306	-20.000%
2026-06-24	0.3400	0.3400	0.3300	0.3300	-2.941%	10	306	-27.273%
2026-06-23	0.3300	0.3400	0.3300	0.3400	-10.526%	52	306	-29.412%
2026-06-22	0.3800	0.3800	0.3800	0.3800	-13.636%	4	351	-36.842%
2026-06-18	0.4200	0.4400	0.4200	0.4400	-10.204%	10	362	-45.455%
2026-06-17	0.5600	0.5600	0.4900	0.4900	-10.909%	10	362	-51.020%
2026-06-16	0.5900	0.6000	0.5300	0.5500	-3.509%	8	362	-56.364%
2026-06-15	0.6100	0.6300	0.5700	0.5700	-14.925%	14	347	-57.895%
2026-06-12	0.6700	0.6700	0.6700	0.6700	+13.559%	3	347	-64.179%
2026-06-11	0.6100	0.6100	0.5900	0.5900	-6.349%	3	347	-59.322%
2026-06-10	0.7200	0.7200	0.6300	0.6300	-14.865%	18	348	-61.905%
2026-06-09	0.7500	0.7600	0.7400	0.7400	-8.642%	21	353	-67.568%
2026-06-08	0.8000	0.8100	0.7900	0.8100	+1.250%	22	362	-70.370%
2026-06-05	0.9300	0.9300	0.8000	0.8000	-23.810%	4	372	-70.000%
2026-06-04	1.0500	1.0500	1.0500	1.0500	+32.911%	10	373	-77.143%
2026-06-03	0.8100	0.8100	0.7900	0.7900	-36.800%	2	371	-69.620%
2026-06-01	1.0000	1.2500	0.9500	1.2500	+35.870%	34	371	-80.800%
2026-05-29	0.8900	0.9200	0.8900	0.9200	+22.667%	2	369	-73.913%
2026-05-28	0.7500	0.7500	0.7500	0.7500	-17.582%	1	370	-68.000%
2026-05-27	0.9200	0.9200	0.9100	0.9100	+4.598%	11	370	-73.626%
2026-05-22	0.8500	0.8700	0.7900	0.8700	+20.833%	13	370	-72.414%
2026-05-21	0.7200	0.7200	0.7200	0.7200	-28.000%	1	369	-66.667%
2026-05-19	1.0000	1.0000	1.0000	1.0000	+14.943%	1	369	-76.000%
2026-05-18	0.8000	0.9500	0.8000	0.8700	+16.000%	73	368	-72.414%
2026-05-15	0.7500	0.7500	0.7500	0.7500	+7.143%	1	368	-68.000%
2026-05-14	0.7000	0.7000	0.7000	0.7000	-4.110%	1	364	-65.714%
2026-05-13	0.6600	0.7300	0.6600	0.7300	-18.889%	51	364	-67.123%
2026-05-12	0.9700	0.9700	0.9000	0.9000	+5.882%	3	364	-73.333%
2026-05-11	0.8700	0.8700	0.8300	0.8500	-45.860%	13	364	-71.765%
2026-05-07	1.5700	1.5700	1.5700	1.5700	+3.974%	1	413	-84.713%
2026-05-06	1.5100	1.5100	1.5100	1.5100	+26.891%	1	412	-84.106%
2026-05-05	1.4300	1.4300	1.1900	1.1900	-28.743%	6	413	-79.832%
2026-05-01	1.7400	1.7400	1.6600	1.6700	+10.596%	5	405	-85.629%
2026-04-30	1.5400	1.5400	1.5100	1.5100	-1.948%	21	405	-84.106%
2026-04-24	1.5400	1.5400	1.5400	1.5400	+18.462%	1	414	-84.416%
2026-04-23	1.3000	1.3000	1.3000	1.3000	-18.750%	20	414	-81.538%
2026-04-22	1.6000	1.6000	1.6000	1.6000	+1.266%	1	434	-85.000%
2026-04-21	1.7000	1.7000	1.5800	1.5800	-2.469%	7	427	-84.810%
2026-04-20	1.3500	1.6200	1.2500	1.6200	+24.615%	27	427	-85.185%
2026-04-17	1.5000	1.5000	1.3000	1.3000	-8.451%	23	401	-81.538%
2026-04-16	1.5000	1.5000	1.4100	1.4200	+3.650%	5	400	-83.099%
2026-04-15	1.1700	1.3700	1.1700	1.3700	+29.245%	17	395	-82.482%
2026-04-14	1.1200	1.1300	1.0600	1.0600	-0.935%	7	391	-77.358%
2026-04-13	1.0100	1.0800	1.0100	1.0700	+17.582%	10	384	-77.570%
2026-04-10	0.9200	0.9300	0.9100	0.9100	+2.247%	6	376	-73.626%
2026-04-09	0.9400	1.0100	0.8700	0.8900	-6.316%	26	371	-73.034%
2026-04-08	1.0600	1.0700	0.9500	0.9500	-9.524%	53	347	-74.737%
2026-04-07	1.2000	1.2000	1.0000	1.0500	-18.605%	9	343	-77.143%
2026-04-06	1.2100	1.3000	1.2100	1.2900	+4.032%	44	336	-81.395%
2026-04-02	1.2500	1.2600	1.2400	1.2400	+10.714%	6	301	-80.645%
2026-04-01	1.1200	1.1200	1.1200	1.1200	-17.037%	2	301	-78.571%
2026-03-30	1.4600	1.4600	1.3500	1.3500	+8.000%	16	301	-82.222%
2026-03-27	1.2800	1.2800	1.2500	1.2500	+8.696%	14	300	-80.800%
2026-03-26	1.1500	1.1500	1.1500	1.1500	-11.538%	1	294	-79.130%
2026-03-25	1.3200	1.3200	1.3000	1.3000	-27.778%	2	294	-81.538%
2026-03-23	1.8000	1.8000	1.8000	1.8000	+11.111%	2	294	-86.667%
2026-03-19	1.6200	1.6200	1.6200	1.6200	-40.441%	1	294	-85.185%
2026-03-17	2.7200	2.7200	2.7200	2.7200	+6.250%	2	294	-91.176%
2026-03-16	2.5600	2.5600	2.5600	2.5600	+9.402%	1	293	-90.625%
2026-03-13	2.3400	2.3400	2.3400	2.3400	-16.129%	1	292	-89.744%
2026-03-12	2.7900	2.7900	2.7900	2.7900	-4.124%	1	292	-91.398%
2026-03-10	2.9100	2.9100	2.9100	2.9100	-7.619%	1	293	-91.753%
2026-03-09	3.1500	3.1500	3.1500	3.1500	+3.279%	1	292	-92.381%
2026-03-06	3.1500	3.1500	3.0500	3.0500	-15.746%	22	293	-92.131%
2026-03-05	4.0000	4.0000	3.4500	3.6200	+116.766%	78	293	-93.370%
2026-03-03	1.5900	1.6700	1.5900	1.6700	+13.605%	2	268	-85.629%
2026-03-02	1.4700	1.4700	1.4700	1.4700	-16.000%	2	267	-83.673%
2026-02-26	1.5700	1.7500	1.5700	1.7500	-20.455%	3	267	-86.286%
2026-02-23	2.2000	2.2000	2.2000	2.2000	-12.351%	4	268	-89.091%
2026-02-19	2.5200	2.5200	2.5100	2.5100	-6.343%	4	268	-90.438%
2026-02-13	2.8200	2.8200	2.6800	2.6800	-16.770%	50	287	-91.045%
2026-02-10	3.2200	3.2200	3.2200	3.2200	+9.898%	1	287	-92.547%
2026-02-04	2.7500	2.9300	2.7400	2.9300	+1.384%	11	287	-91.809%
2026-02-03	2.9500	3.0400	2.6900	2.8900	-22.933%	45	284	-91.696%
2026-02-02	3.7500	3.7500	3.7500	3.7500	-5.063%	1	296	-93.600%
2026-01-30	3.8000	3.9500	3.8000	3.9500	-8.140%	4	296	-93.924%
2026-01-28	4.6500	4.7000	4.3000	4.3000	0.000%	109	297	-94.419%
2026-01-27	5.0000	5.0000	4.3000	4.3000	-16.667%	11	223	-94.419%
2026-01-26	5.6500	5.6500	5.1600	5.1600	-17.042%	25	225	-95.349%
2026-01-22	6.2200	6.2200	6.2200	6.2200	+6.873%	1	225	-96.141%
2026-01-21	5.8200	5.8200	5.8200	5.8200	+9.811%	3	224	-95.876%
2026-01-20	5.4000	5.4000	5.3000	5.3000	-11.667%	11	221	-95.472%
2026-01-16	6.2000	6.2000	6.0000	6.0000	-10.448%	14	208	-96.000%
2026-01-14	6.7500	6.7500	6.7000	6.7000	-0.149%	2	208	-96.418%
2026-01-13	6.7100	6.7100	6.7100	6.7100	-1.324%	1	206	-96.423%
2026-01-12	6.7000	6.9000	6.7000	6.8000	-2.857%	12	205	-96.471%
2026-01-09	7.0000	7.0000	7.0000	7.0000	+1.892%	4	194	-96.571%
2026-01-08	6.8700	6.8700	6.8700	6.8700	-11.583%	2	194	-96.507%
2026-01-07	8.4400	8.4400	7.7700	7.7700	-7.390%	11	193	-96.911%
2026-01-06	8.3900	8.3900	8.3900	8.3900	-1.294%	2	193	-97.139%
2026-01-05	8.0000	8.6500	8.0000	8.5000	+15.646%	88	182	-97.176%
2026-01-02	7.2000	7.3500	7.0500	7.3500	-5.161%	16	182	-96.735%
2025-12-31	7.7000	7.7500	7.7000	7.7500	-2.882%	7	178	-96.903%
2025-12-29	7.9700	7.9800	7.9700	7.9800	-0.499%	3	178	-96.992%
2025-12-26	7.8500	8.0200	7.8000	8.0200	+9.863%	44	178	-97.007%
2025-12-23	7.3000	7.3000	7.3000	7.3000	-5.806%	1	158	-96.712%
2025-12-22	7.7500	7.7500	7.7500	7.7500	+1.974%	5	162	-96.903%
2025-12-19	7.6000	7.6000	7.6000	7.6000	-1.935%	1	162	-96.842%
2025-12-17	7.7500	7.7500	7.7500	7.7500	-1.899%	1	162	-96.903%
2025-12-16	7.1500	7.9000	7.1500	7.9000	+8.966%	2	162	-96.962%
2025-12-15	7.5000	7.5000	7.2500	7.2500	-10.494%	7	161	-96.690%
2025-12-12	8.1000	8.1000	8.1000	8.1000	+1.887%	13	155	-97.037%
2025-12-11	8.3500	8.3500	7.9500	7.9500	-8.621%	2	142	-96.981%
2025-12-10	8.7000	8.7000	8.7000	8.7000	-4.918%	1	141	-97.241%
2025-12-09	9.1500	9.1500	9.1500	9.1500	-3.583%	2	140	-97.377%
2025-12-08	9.4900	9.4900	9.4900	9.4900	+0.957%	1	138	-97.471%
2025-12-05	9.6900	9.6900	9.4000	9.4000	+5.618%	41	138	-97.447%
2025-12-03	8.9000	8.9000	8.9000	8.9000	-6.806%	11	97	-97.303%
2025-12-02	9.5500	9.5500	9.5500	9.5500	+8.523%	1	100	-97.487%
2025-12-01	8.8000	8.8000	8.8000	8.8000	-14.563%	2	99	-97.273%
2025-11-28	10.3000	10.3000	10.3000	10.3000	+12.445%	4	97	-97.670%
2025-11-26	9.1000	9.5000	9.1000	9.1600	-0.435%	6	90	-97.380%
2025-11-25	9.3500	9.3500	9.2000	9.2000	-7.538%	4	90	-97.391%
2025-11-20	10.0000	10.0000	9.9500	9.9500	-3.304%	4	92	-97.588%
2025-11-18	10.2900	10.2900	10.2900	10.2900	+3.521%	10	90	-97.668%
2025-11-17	10.5000	10.5000	9.9400	9.9400	-8.807%	5	80	-97.586%
2025-11-14	11.1900	11.1900	10.9000	10.9000	-4.969%	3	78	-97.798%
2025-11-13	11.4700	11.4700	11.4700	11.4700	-5.984%	8	78	-97.908%
2025-11-12	12.8800	12.9000	12.2000	12.2000	-2.008%	4	74	-98.033%
2025-11-11	12.7000	12.8000	12.3000	12.4500	+7.051%	22	74	-98.072%
2025-11-07	13.5000	13.5000	11.0000	11.6300	-21.045%	64	67	-97.936%
2025-11-06	14.7300	14.7300	14.7300	14.7300	-0.136%	1	4	-98.371%
2025-11-04	15.0000	15.0000	14.7500	14.7500	-8.385%	2	3	-98.373%
2025-11-03	15.9500	16.1000	15.9500	16.1000	-1.166%	3	3	-98.509%
2025-10-31	16.2900	16.2900	16.2900	16.2900	-0.367%	1	3	-98.527%
2025-10-30	16.3500	16.3500	16.3500	16.3500	0.000%	2	2	-98.532%