Dark

TTD20261218C55
TTD Dec 18 2026 55.00 Call (TTD261218C00055000)
option OPRA

EOD

Aug 4, 2026

0.1100+10.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.1100	0.1100	0.1100	0.1100	+10.000%	1	671	0.000%
2026-08-03	0.1000	0.1000	0.1000	0.1000	0.000%	1	672	+10.000%
2026-07-29	0.1000	0.1000	0.1000	0.1000	0.000%	1	672	+10.000%
2026-07-28	0.1000	0.1000	0.1000	0.1000	+11.111%	1	671	+10.000%
2026-07-24	0.0900	0.0900	0.0900	0.0900	-18.182%	1	672	+22.222%
2026-07-23	0.0800	0.1300	0.0800	0.1100	-31.250%	11	673	0.000%
2026-07-22	0.1600	0.1600	0.1600	0.1600	0.000%	2	682	-31.250%
2026-07-21	0.1500	0.1600	0.1500	0.1600	+45.455%	10	684	-31.250%
2026-07-20	0.1100	0.1100	0.1100	0.1100	-8.333%	2	694	0.000%
2026-07-17	0.1200	0.1200	0.1200	0.1200	-33.333%	2	692	-8.333%
2026-07-13	0.1800	0.1800	0.1800	0.1800	-21.739%	1	691	-38.889%
2026-07-10	0.2300	0.2300	0.2300	0.2300	0.000%	1	690	-52.174%
2026-07-06	0.2300	0.2300	0.2300	0.2300	+15.000%	4	690	-52.174%
2026-06-30	0.2000	0.2000	0.2000	0.2000	-16.667%	1	686	-45.000%
2026-06-29	0.2500	0.2500	0.1800	0.2400	+33.333%	4	687	-54.167%
2026-06-24	0.1800	0.1800	0.1800	0.1800	0.000%	2	688	-38.889%
2026-06-23	0.1800	0.1800	0.1800	0.1800	-14.286%	2	688	-38.889%
2026-06-22	0.2600	0.2600	0.2000	0.2100	-16.000%	12	689	-47.619%
2026-06-18	0.2400	0.2500	0.2400	0.2500	0.000%	2	682	-56.000%
2026-06-15	0.3500	0.3600	0.2500	0.2500	-41.860%	23	682	-56.000%
2026-06-12	0.4300	0.4300	0.4300	0.4300	+22.857%	1	682	-74.419%
2026-06-11	0.3300	0.3500	0.3300	0.3500	0.000%	2	682	-68.571%
2026-06-10	0.4200	0.4200	0.3500	0.3500	-18.605%	57	681	-68.571%
2026-06-09	0.5000	0.5000	0.4200	0.4300	-10.417%	12	697	-74.419%
2026-06-08	0.4500	0.5000	0.4500	0.4800	-7.692%	9	693	-77.083%
2026-06-05	0.5800	0.5800	0.5200	0.5200	-14.754%	27	693	-78.846%
2026-06-04	0.6000	0.6100	0.6000	0.6100	+10.909%	9	696	-81.967%
2026-06-02	0.5600	0.5600	0.5500	0.5500	+30.952%	12	699	-80.000%
2026-05-28	0.4300	0.4300	0.4200	0.4200	-19.231%	2	708	-73.810%
2026-05-27	0.4300	0.5400	0.4300	0.5200	+4.000%	14	709	-78.846%
2026-05-22	0.5000	0.5000	0.5000	0.5000	+16.279%	2	700	-78.000%
2026-05-20	0.4300	0.4300	0.4300	0.4300	-18.868%	2	700	-74.419%
2026-05-19	0.5300	0.5300	0.5300	0.5300	0.000%	2	698	-79.245%
2026-05-18	0.5300	0.5300	0.5300	0.5300	+29.268%	1	698	-79.245%
2026-05-15	0.4100	0.4100	0.4100	0.4100	+7.895%	1	698	-73.171%
2026-05-14	0.3800	0.3800	0.3800	0.3800	-28.302%	9	696	-71.053%
2026-05-08	0.5200	0.5300	0.5200	0.5300	-44.211%	6	705	-79.245%
2026-05-07	0.9000	0.9500	0.9000	0.9500	+1.064%	65	706	-88.421%
2026-05-05	0.8400	0.9400	0.8000	0.9400	-1.053%	21	678	-88.298%
2026-05-04	0.9900	0.9900	0.9500	0.9500	-4.040%	3	681	-88.421%
2026-05-01	0.9900	0.9900	0.9900	0.9900	+2.062%	1	682	-88.889%
2026-04-29	0.9700	0.9700	0.9700	0.9700	+21.250%	2	682	-88.660%
2026-04-23	0.8000	0.8000	0.8000	0.8000	-10.112%	1	684	-86.250%
2026-04-22	0.9300	0.9500	0.8900	0.8900	-15.238%	13	683	-87.640%
2026-04-20	0.9000	1.0500	0.9000	1.0500	+20.690%	16	676	-89.524%
2026-04-17	0.8400	0.8900	0.6200	0.8700	+8.750%	38	660	-87.356%
2026-04-16	0.8200	0.8500	0.8000	0.8000	+60.000%	7	649	-86.250%
2026-04-13	0.5000	0.5000	0.5000	0.5000	0.000%	5	648	-78.000%
2026-04-10	0.5000	0.5000	0.5000	0.5000	0.000%	1	643	-78.000%
2026-04-09	0.5000	0.5000	0.5000	0.5000	-19.355%	10	642	-78.000%
2026-04-08	0.5500	0.6200	0.5500	0.6200	+3.333%	4	652	-82.258%
2026-04-06	0.6000	0.6000	0.6000	0.6000	-13.043%	2	654	-81.667%
2026-04-02	0.6900	0.6900	0.6900	0.6900	+4.545%	2	650	-84.058%
2026-04-01	0.6600	0.6600	0.6600	0.6600	-22.353%	4	650	-83.333%
2026-03-31	0.8400	0.8500	0.8400	0.8500	+8.974%	2	646	-87.059%
2026-03-30	0.7400	0.7800	0.7400	0.7800	+11.429%	12	648	-85.897%
2026-03-27	0.7000	0.7000	0.7000	0.7000	0.000%	5	636	-84.286%
2026-03-25	0.7800	0.7800	0.7000	0.7000	-13.580%	38	636	-84.286%
2026-03-24	0.8000	0.8100	0.8000	0.8100	-24.299%	2	635	-86.420%
2026-03-20	1.0700	1.0700	1.0700	1.0700	+16.304%	1	634	-89.720%
2026-03-19	0.9200	0.9200	0.9200	0.9200	-37.838%	1	635	-88.043%
2026-03-16	1.4800	1.4800	1.4800	1.4800	+15.625%	8	634	-92.568%
2026-03-12	1.2800	1.2800	1.2800	1.2800	-14.667%	500	626	-91.406%
2026-03-11	1.5400	1.5400	1.4800	1.5000	-24.242%	9	158	-92.667%
2026-03-06	2.0000	2.0000	1.9700	1.9800	-10.811%	15	157	-94.444%
2026-03-05	1.1700	2.7100	1.1700	2.2200	+107.477%	49	154	-95.045%
2026-03-03	1.0000	1.0700	1.0000	1.0700	+16.304%	10	118	-89.720%
2026-03-02	0.9200	0.9200	0.9200	0.9200	+1.099%	5	111	-88.043%
2026-02-27	0.9100	0.9100	0.9100	0.9100	-1.087%	1	106	-87.912%
2026-02-26	0.9500	1.0000	0.9200	0.9200	-35.211%	6	106	-88.043%
2026-02-25	1.4200	1.4200	1.4200	1.4200	+1.429%	1	104	-92.254%
2026-02-24	1.4000	1.4000	1.4000	1.4000	-1.408%	1	104	-92.143%
2026-02-20	1.4200	1.4200	1.4200	1.4200	-24.468%	1	104	-92.254%
2026-02-19	1.8800	1.8800	1.8800	1.8800	+18.239%	1	104	-94.149%
2026-02-17	1.5900	1.5900	1.5900	1.5900	-4.217%	11	104	-93.082%
2026-02-13	1.6600	1.6600	1.6600	1.6600	-12.632%	6	98	-93.373%
2026-02-11	1.9000	2.2500	1.8600	1.9000	+4.972%	13	98	-94.211%
2026-02-06	1.8100	1.8100	1.8100	1.8100	+4.023%	1	93	-93.923%
2026-02-04	1.7000	1.7400	1.7000	1.7400	-38.732%	5	93	-93.678%
2026-01-27	3.0000	3.0000	2.8400	2.8400	-17.681%	5	96	-96.127%
2026-01-26	3.6000	3.6000	3.3600	3.4500	-13.750%	14	91	-96.812%
2026-01-22	4.0000	4.0000	4.0000	4.0000	+2.302%	8	88	-97.250%
2026-01-16	4.0000	4.0000	3.9100	3.9100	-13.111%	5	96	-97.187%
2026-01-13	4.5000	4.5000	4.5000	4.5000	-5.263%	1	96	-97.556%
2026-01-09	4.7000	4.7600	4.7000	4.7500	+1.496%	4	96	-97.684%
2026-01-08	5.2000	5.2000	4.6800	4.6800	-12.195%	3	93	-97.650%
2026-01-07	5.7900	5.7900	5.3000	5.3300	-10.118%	12	91	-97.936%
2026-01-05	5.1500	5.9500	5.1500	5.9300	+18.838%	10	93	-98.145%
2026-01-02	4.9500	4.9900	4.9500	4.9900	-4.952%	2	93	-97.796%
2025-12-31	5.2600	5.2600	5.2500	5.2500	-0.943%	2	92	-97.905%
2025-12-30	5.3500	5.3500	5.3000	5.3000	-3.636%	10	92	-97.925%
2025-12-26	5.5500	5.5500	5.5000	5.5000	+1.103%	3	86	-98.000%
2025-12-24	5.4400	5.4400	5.4400	5.4400	+3.619%	3	83	-97.978%
2025-12-23	5.4500	5.4500	4.8500	5.2500	-2.778%	17	83	-97.905%
2025-12-22	5.4000	5.4000	5.4000	5.4000	+0.935%	4	69	-97.963%
2025-12-18	5.3500	5.3500	5.3500	5.3500	-2.550%	2	68	-97.944%
2025-12-17	5.4900	5.4900	5.4900	5.4900	+12.041%	4	66	-97.996%
2025-12-16	4.9000	4.9000	4.9000	4.9000	-2.390%	3	62	-97.755%
2025-12-15	5.1400	5.1700	5.0200	5.0200	-19.936%	9	62	-97.809%
2025-12-10	6.2700	6.2700	6.2700	6.2700	-3.538%	1	55	-98.246%
2025-12-09	6.4500	6.5500	6.4500	6.5000	0.000%	3	54	-98.308%
2025-12-08	6.5000	6.5000	6.5000	6.5000	-4.412%	1	52	-98.308%
2025-12-05	7.0000	7.0000	6.8000	6.8000	+5.426%	11	51	-98.382%
2025-11-28	6.4500	6.4500	6.4500	6.4500	-0.155%	6	44	-98.295%
2025-11-25	6.4600	6.4600	6.4600	6.4600	-1.374%	1	42	-98.297%
2025-11-20	6.5500	6.5500	6.5500	6.5500	-13.245%	9	43	-98.321%
2025-11-18	7.5500	7.5500	7.5500	7.5500	-12.616%	1	34	-98.543%
2025-11-13	8.6400	8.6400	8.6400	8.6400	-6.087%	1	34	-98.727%
2025-11-11	9.4500	9.4500	9.2000	9.2000	+3.487%	26	34	-98.804%
2025-11-10	8.8900	8.8900	8.8900	8.8900	+5.457%	1	9	-98.763%
2025-11-07	9.5000	9.5000	8.4300	8.4300	-25.398%	6	9	-98.695%
2025-11-06	11.3500	11.3500	11.3000	11.3000	-1.739%	7	8	-99.027%
2025-11-04	11.5000	11.5000	11.5000	11.5000	-15.936%	2	3	-99.043%
2025-10-29	13.6800	13.6800	13.6800	13.6800	0.000%	1	1	-99.196%