Dark

TTD20261218C50
TTD Dec 18 2026 50.00 Call (TTD261218C00050000)
option OPRA

EOD

Aug 5, 2026

0.1600+6.667%(+0.0100)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1500	0.1800	0.1500	0.1600	+6.667%	8	7,389	0.000%
2026-08-04	0.1500	0.1500	0.1500	0.1500	+15.385%	2	7,386	+6.667%
2026-08-03	0.1400	0.1500	0.1300	0.1300	-23.529%	38	7,384	+23.077%
2026-07-27	0.1700	0.1700	0.1700	0.1700	+41.667%	2	7,368	-5.882%
2026-07-24	0.1400	0.1400	0.1200	0.1200	-7.692%	2	7,368	+33.333%
2026-07-23	0.1300	0.1300	0.1300	0.1300	-7.143%	5	7,368	+23.077%
2026-07-22	0.1400	0.1400	0.1400	0.1400	-12.500%	1	7,365	+14.286%
2026-07-21	0.1600	0.1600	0.1600	0.1600	0.000%	2	7,364	0.000%
2026-07-20	0.1900	0.1900	0.1500	0.1600	-15.789%	9	7,366	0.000%
2026-07-17	0.1900	0.1900	0.1900	0.1900	-17.391%	2	7,366	-15.789%
2026-07-15	0.1700	0.2300	0.1700	0.2300	-4.167%	21	7,368	-30.435%
2026-07-14	0.2500	0.2500	0.2400	0.2400	-22.581%	10	7,348	-33.333%
2026-07-13	0.3100	0.3100	0.3100	0.3100	+3.333%	1	7,357	-48.387%
2026-07-10	0.3000	0.3000	0.3000	0.3000	+11.111%	2	7,357	-46.667%
2026-07-08	0.2600	0.2700	0.2600	0.2700	-10.000%	2	7,355	-40.741%
2026-07-07	0.3000	0.3000	0.3000	0.3000	0.000%	10	7,357	-46.667%
2026-07-06	0.3000	0.3000	0.3000	0.3000	0.000%	4	7,357	-46.667%
2026-07-02	0.3000	0.3000	0.3000	0.3000	+7.143%	2	7,359	-46.667%
2026-06-29	0.2500	0.2800	0.2500	0.2800	+40.000%	3	7,359	-42.857%
2026-06-25	0.1900	0.2100	0.1900	0.2000	-13.043%	8	7,359	-20.000%
2026-06-24	0.2500	0.2600	0.2300	0.2300	-8.000%	22	7,356	-30.435%
2026-06-23	0.2300	0.2800	0.2300	0.2500	-13.793%	22	7,354	-36.000%
2026-06-22	0.3700	0.3700	0.2900	0.2900	-6.452%	2	7,335	-44.828%
2026-06-18	0.3200	0.3300	0.3100	0.3100	-8.824%	34	7,361	-48.387%
2026-06-17	0.3600	0.3600	0.3400	0.3400	-22.727%	4	7,361	-52.941%
2026-06-16	0.4400	0.4400	0.4400	0.4400	+2.326%	2	7,361	-63.636%
2026-06-15	0.4800	0.4800	0.4100	0.4300	-8.511%	91	7,594	-62.791%
2026-06-12	0.4200	0.5600	0.4000	0.4700	+9.302%	405	7,594	-65.957%
2026-06-11	0.4500	0.4600	0.3700	0.4300	-8.511%	16	7,594	-62.791%
2026-06-10	0.5500	0.5500	0.4700	0.4700	-14.545%	66	7,595	-65.957%
2026-06-09	0.5500	0.6000	0.5200	0.5500	-1.786%	49	7,593	-70.909%
2026-06-08	0.5500	0.6400	0.5200	0.5600	-15.152%	107	7,600	-71.429%
2026-06-05	0.7000	0.7000	0.6600	0.6600	-15.385%	25	7,546	-75.758%
2026-06-04	0.8600	0.9000	0.7300	0.7800	+23.810%	31	7,548	-79.487%
2026-06-03	0.6900	0.6900	0.6300	0.6300	-10.000%	28	7,547	-74.603%
2026-06-02	0.7500	0.7500	0.7000	0.7000	-30.000%	10	7,536	-77.143%
2026-06-01	0.7300	1.0000	0.7300	1.0000	+47.059%	6	7,537	-84.000%
2026-05-29	0.6500	0.6800	0.6200	0.6800	+19.298%	24	7,535	-76.471%
2026-05-28	0.5000	0.5700	0.5000	0.5700	-18.571%	21	7,536	-71.930%
2026-05-27	0.7000	0.7000	0.7000	0.7000	+11.111%	50	7,547	-77.143%
2026-05-26	0.6300	0.6300	0.6300	0.6300	-8.696%	15	7,547	-74.603%
2026-05-22	0.6500	0.6900	0.6500	0.6900	+21.053%	45	7,532	-76.812%
2026-05-21	0.6500	0.6500	0.5500	0.5700	+9.615%	13	7,518	-71.930%
2026-05-20	0.4800	0.5300	0.4800	0.5200	-18.750%	14	7,518	-69.231%
2026-05-19	0.7500	0.7500	0.6400	0.6400	-1.538%	28	7,508	-75.000%
2026-05-18	0.6800	0.6800	0.6500	0.6500	+8.333%	31	7,508	-75.385%
2026-05-15	0.4900	0.6000	0.4900	0.6000	-3.226%	4	7,508	-73.333%
2026-05-14	0.5000	0.6200	0.4900	0.6200	+8.772%	13	7,490	-74.194%
2026-05-13	0.4900	0.6000	0.4900	0.5700	-1.724%	17	7,484	-71.930%
2026-05-12	0.5800	0.5800	0.5800	0.5800	-10.769%	5	7,484	-72.414%
2026-05-11	0.6500	0.6500	0.6500	0.6500	-12.162%	2	7,484	-75.385%
2026-05-08	0.7000	0.7500	0.6500	0.7400	-38.333%	23	7,499	-78.378%
2026-05-07	1.1500	1.2100	1.1100	1.2000	+1.695%	30	7,510	-86.667%
2026-05-06	1.1800	1.1800	1.1800	1.1800	-7.087%	2	7,506	-86.441%
2026-05-04	1.2700	1.2700	1.2700	1.2700	-1.550%	2	7,506	-87.402%
2026-05-01	1.2900	1.2900	1.2900	1.2900	+7.500%	1	7,504	-87.597%
2026-04-29	1.2500	1.2500	1.2000	1.2000	+10.092%	4	7,504	-86.667%
2026-04-28	1.2500	1.2500	1.0000	1.0900	-5.217%	3	7,503	-85.321%
2026-04-27	1.0700	1.3000	1.0700	1.1500	-11.538%	26	7,503	-86.087%
2026-04-24	1.2100	1.4300	1.1500	1.3000	+30.000%	43	7,503	-87.692%
2026-04-23	1.1200	1.1200	1.0000	1.0000	-15.966%	29	7,498	-84.000%
2026-04-22	1.2200	1.2400	1.1900	1.1900	-4.800%	18	7,497	-86.555%
2026-04-21	1.2500	1.3000	1.2500	1.2500	-5.303%	37	7,489	-87.200%
2026-04-20	1.0400	1.3300	1.0400	1.3200	+23.364%	29	7,489	-87.879%
2026-04-16	1.1300	1.2000	1.0400	1.0700	+5.941%	38	7,486	-85.047%
2026-04-15	0.9500	1.0300	0.9500	1.0100	+27.848%	50	7,494	-84.158%
2026-04-14	0.8100	0.8400	0.7800	0.7900	0.000%	28	7,491	-79.747%
2026-04-13	0.6400	0.7900	0.6400	0.7900	+25.397%	18	7,479	-79.747%
2026-04-10	0.6300	0.6300	0.6300	0.6300	-3.077%	1	7,477	-74.603%
2026-04-09	0.7200	0.7200	0.6500	0.6500	-5.797%	2	7,477	-75.385%
2026-04-08	0.7900	0.7900	0.6900	0.6900	-19.767%	20	7,479	-76.812%
2026-04-07	0.9300	0.9300	0.8300	0.8600	-10.417%	6	7,490	-81.395%
2026-04-06	0.9400	0.9700	0.9300	0.9600	+3.226%	14	7,489	-83.333%
2026-04-02	0.8600	0.9800	0.8600	0.9300	-5.102%	50	7,460	-82.796%
2026-03-31	1.0400	1.1000	0.9800	0.9800	-3.922%	20	7,460	-83.673%
2026-03-30	0.9700	1.0500	0.9700	1.0200	+7.368%	58	7,463	-84.314%
2026-03-27	0.9000	1.0600	0.9000	0.9500	-5.000%	74	7,411	-83.158%
2026-03-26	0.9700	1.0000	0.9700	1.0000	-1.961%	3	7,380	-84.000%
2026-03-25	1.1200	1.1200	1.0200	1.0200	-3.774%	5	7,380	-84.314%
2026-03-24	1.2000	1.2000	1.0600	1.0600	-23.741%	3	7,380	-84.906%
2026-03-23	1.4400	1.4400	1.2900	1.3900	+6.107%	5	7,379	-88.489%
2026-03-18	1.2300	1.5100	1.2300	1.3100	-13.245%	584	7,374	-87.786%
2026-03-17	2.0000	2.1000	1.4400	1.5100	-14.689%	3,353	7,432	-89.404%
2026-03-13	1.7700	1.7700	1.7700	1.7700	-1.667%	1	4,124	-90.960%
2026-03-12	1.8100	1.8300	1.7900	1.8000	+6.509%	74	4,124	-91.111%
2026-03-11	2.1600	2.1600	1.6900	1.6900	-19.524%	3	4,086	-90.533%
2026-03-10	2.1000	2.1000	2.1000	2.1000	-7.489%	1	4,084	-92.381%
2026-03-09	2.6000	2.6000	2.2100	2.2700	-3.814%	98	4,083	-92.952%
2026-03-06	2.4700	2.4700	2.2500	2.3600	-18.339%	18	4,079	-93.220%
2026-03-05	3.5000	3.5000	2.6900	2.8900	+109.420%	241	4,064	-94.464%
2026-03-04	1.3800	1.3800	1.3800	1.3800	-1.429%	2	3,900	-88.406%
2026-03-03	1.2000	1.4000	1.2000	1.4000	+10.236%	9	3,898	-88.571%
2026-03-02	1.1500	1.2700	1.1500	1.2700	+0.794%	25	3,896	-87.402%
2026-02-27	1.1900	1.2600	1.0500	1.2600	-0.787%	18	3,879	-87.302%
2026-02-26	1.0500	1.3200	1.0000	1.2700	-33.508%	67	3,870	-87.402%
2026-02-25	1.7500	1.9100	1.6500	1.9100	+6.111%	28	3,873	-91.623%
2026-02-24	1.6800	1.8000	1.6800	1.8000	+12.500%	11	3,873	-91.111%
2026-02-23	1.6900	1.6900	1.4500	1.6000	-13.514%	15	3,866	-90.000%
2026-02-20	2.1100	2.1100	1.8500	1.8500	-7.500%	20	3,854	-91.351%
2026-02-19	1.9100	2.0200	1.8300	2.0000	-0.990%	37	3,840	-92.000%
2026-02-18	1.8700	2.0200	1.8500	2.0200	+3.061%	106	3,813	-92.079%
2026-02-17	2.0100	2.0200	1.9600	1.9600	-6.667%	141	3,719	-91.837%
2026-02-12	2.1000	2.1000	2.1000	2.1000	-12.134%	5	3,719	-92.381%
2026-02-11	2.3900	2.3900	2.3900	2.3900	-8.077%	1	3,719	-93.305%
2026-02-10	2.4000	2.6100	2.4000	2.6000	+15.556%	7	3,720	-93.846%
2026-02-06	2.2400	2.2500	2.2400	2.2500	+6.132%	10	3,719	-92.889%
2026-02-05	2.2100	2.4500	2.1200	2.1200	-7.424%	5	3,728	-92.453%
2026-02-04	2.3700	2.3700	2.2900	2.2900	+0.439%	12	3,729	-93.013%
2026-02-03	2.3600	2.4400	2.2000	2.2800	-21.379%	35	3,725	-92.982%
2026-02-02	3.2500	3.2500	2.9000	2.9000	-3.333%	26	3,735	-94.483%
2026-01-30	3.0900	3.0900	3.0000	3.0000	-3.226%	10	3,729	-94.667%
2026-01-29	3.2400	3.2400	2.9700	3.1000	-11.429%	5	3,721	-94.839%
2026-01-28	3.6000	3.6000	3.5000	3.5000	-1.685%	22	3,721	-95.429%
2026-01-27	3.5500	3.6000	3.4700	3.5600	-12.531%	55	3,713	-95.506%
2026-01-26	4.5000	4.5000	4.0000	4.0700	-22.476%	39	3,689	-96.069%
2026-01-23	5.2500	5.2500	5.2500	5.2500	-0.190%	34	3,669	-96.952%
2026-01-22	5.1000	5.2600	4.9000	5.2600	+11.915%	27	3,637	-96.958%
2026-01-21	4.6500	4.7400	4.6500	4.7000	+8.046%	17	3,626	-96.596%
2026-01-20	5.0500	5.0500	4.3000	4.3500	-13.000%	20	3,631	-96.322%
2026-01-16	5.1900	5.1900	4.8000	5.0000	-3.846%	27	3,643	-96.800%
2026-01-15	5.2000	5.2000	5.2000	5.2000	-3.704%	1	3,643	-96.923%
2026-01-14	5.5000	5.5000	5.3500	5.4000	-4.425%	3,705	3,643	-97.037%
2026-01-13	5.4800	5.6500	5.4800	5.6500	0.000%	5	269	-97.168%
2026-01-12	5.6500	5.6500	5.6500	5.6500	-1.739%	1	266	-97.168%
2026-01-09	5.8500	5.8500	5.7500	5.7500	0.000%	4	266	-97.217%
2026-01-08	6.0000	6.0000	5.7500	5.7500	-10.991%	5	265	-97.217%
2026-01-07	6.3700	6.4600	6.3700	6.4600	-10.278%	3	262	-97.523%
2026-01-06	7.4200	7.6100	7.2000	7.2000	-5.263%	22	261	-97.778%
2026-01-05	7.6000	7.6000	7.6000	7.6000	+24.590%	1	271	-97.895%
2026-01-02	6.1000	6.1000	6.1000	6.1000	-6.154%	5	271	-97.377%
2025-12-31	6.3000	6.5000	6.3000	6.5000	-2.256%	22	259	-97.538%
2025-12-30	6.8000	6.8000	6.6500	6.6500	-0.746%	2	259	-97.594%
2025-12-29	6.6600	6.7200	6.6000	6.7000	+1.208%	55	259	-97.612%
2025-12-26	6.2500	6.6200	6.2500	6.6200	+1.846%	12	256	-97.583%
2025-12-24	6.3000	6.5000	6.3000	6.5000	+2.362%	3	257	-97.538%
2025-12-23	6.1500	6.3500	6.1400	6.3500	+0.794%	31	257	-97.480%
2025-12-22	6.3000	6.3000	6.3000	6.3000	-0.474%	6	282	-97.460%
2025-12-19	6.2500	6.3300	6.2500	6.3300	-3.359%	11	282	-97.472%
2025-12-18	6.5500	6.6000	6.5500	6.5500	+11.966%	4	286	-97.557%
2025-12-16	6.1000	6.1000	5.8500	5.8500	-3.306%	11	284	-97.265%
2025-12-15	6.0000	6.0500	6.0000	6.0500	-5.024%	7	273	-97.355%
2025-12-12	6.3700	6.3700	6.3700	6.3700	-1.240%	10	266	-97.488%
2025-12-11	5.6000	6.6000	5.6000	6.4500	-13.423%	42	261	-97.519%
2025-12-10	7.4500	7.4500	7.4500	7.4500	-3.247%	2	265	-97.852%
2025-12-09	7.4000	7.7000	7.4000	7.7000	+0.654%	3	264	-97.922%
2025-12-08	7.7600	8.0500	7.6500	7.6500	-4.969%	65	282	-97.908%
2025-12-05	7.8000	8.0500	7.8000	8.0500	+5.921%	12	290	-98.012%
2025-12-04	7.4500	7.6000	7.4400	7.6000	-1.935%	92	289	-97.895%
2025-12-03	7.7500	7.7500	7.7500	7.7500	+1.043%	1	277	-97.935%
2025-11-28	7.6700	7.6700	7.6700	7.6700	+0.656%	1	276	-97.914%
2025-11-26	7.6200	7.6200	7.6200	7.6200	-1.423%	10	277	-97.900%
2025-11-25	7.5500	7.7300	7.5500	7.7300	-5.153%	133	277	-97.930%
2025-11-21	7.6000	8.1500	7.6000	8.1500	+8.667%	5	151	-98.037%
2025-11-20	7.5000	7.5000	7.5000	7.5000	-9.639%	1	153	-97.867%
2025-11-19	8.3000	8.3000	8.3000	8.3000	-4.707%	80	153	-98.072%
2025-11-18	8.7100	8.7100	8.7100	8.7100	-0.457%	10	116	-98.163%
2025-11-17	8.7500	8.7500	8.7500	8.7500	-0.568%	1	116	-98.171%
2025-11-14	8.8000	8.8000	8.8000	8.8000	-12.000%	1	117	-98.182%
2025-11-13	10.0000	10.0000	10.0000	10.0000	-9.091%	5	118	-98.400%
2025-11-12	11.1200	11.1200	11.0000	11.0000	+2.326%	6	108	-98.545%
2025-11-11	10.3200	10.7500	10.3200	10.7500	+4.369%	3	108	-98.512%
2025-11-10	10.3000	10.3000	10.3000	10.3000	+0.488%	1	108	-98.447%
2025-11-07	11.0000	11.0000	9.3500	10.2500	-15.984%	69	107	-98.439%
2025-11-06	12.5000	12.7800	12.2000	12.2000	-7.365%	27	53	-98.689%
2025-11-05	12.2500	13.7000	12.2500	13.1700	+0.152%	28	36	-98.785%
2025-11-04	13.1500	13.1500	13.1500	13.1500	-8.744%	15	18	-98.783%
2025-10-31	14.5000	14.5000	14.4100	14.4100	+0.069%	2	4	-98.890%
2025-10-30	14.4700	14.4700	14.4000	14.4000	0.000%	2	2	-98.889%