Dark

TTD20261218C80
TTD Dec 18 2026 80.00 Call (TTD261218C00080000)
option OPRA

EOD

Jul 30, 2026

0.0800-20.000%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0800	0.0800	0.0800	0.0800	-20.000%	1	9,334	0.000%
2026-07-27	0.1000	0.1000	0.1000	0.1000	+100.000%	2	9,333	-20.000%
2026-07-17	0.0500	0.0500	0.0500	0.0500	-16.667%	7	9,333	+60.000%
2026-07-15	0.0600	0.0600	0.0600	0.0600	-25.000%	2	9,333	+33.333%
2026-07-13	0.0800	0.0800	0.0800	0.0800	+14.286%	3	9,333	0.000%
2026-07-09	0.0700	0.0700	0.0700	0.0700	-30.000%	1	9,333	+14.286%
2026-07-06	0.1200	0.1200	0.1000	0.1000	+25.000%	4	9,333	-20.000%
2026-07-02	0.0800	0.0800	0.0800	0.0800	0.000%	60	9,333	0.000%
2026-07-01	0.0800	0.0800	0.0800	0.0800	-42.857%	1	9,333	0.000%
2026-06-30	0.1000	0.1400	0.1000	0.1400	-6.667%	3,000	9,332	-42.857%
2026-06-29	0.1500	0.1500	0.1500	0.1500	+275.000%	1	6,341	-46.667%
2026-06-25	0.0400	0.0400	0.0400	0.0400	-42.857%	4	6,340	+100.000%
2026-06-24	0.0600	0.1000	0.0600	0.0700	0.000%	50	6,344	+14.286%
2026-06-23	0.0700	0.0700	0.0700	0.0700	-53.333%	2	6,344	+14.286%
2026-06-16	0.1500	0.1500	0.1500	0.1500	-28.571%	50	6,344	-46.667%
2026-06-11	0.2100	0.2100	0.2100	0.2100	+16.667%	1	6,394	-61.905%
2026-06-10	0.1800	0.1800	0.1800	0.1800	+5.882%	1	6,394	-55.556%
2026-06-09	0.1700	0.1700	0.1700	0.1700	-15.000%	4	6,394	-52.941%
2026-06-05	0.2500	0.2500	0.0600	0.2000	-9.091%	25	6,390	-60.000%
2026-06-02	0.2400	0.3000	0.2200	0.2200	-26.667%	7	6,396	-63.636%
2026-06-01	0.4500	0.4500	0.2600	0.3000	+100.000%	24	6,391	-73.333%
2026-05-21	0.2700	0.2700	0.1200	0.1500	-25.000%	15	6,374	-46.667%
2026-05-18	0.2000	0.2000	0.2000	0.2000	+11.111%	2	6,374	-60.000%
2026-05-15	0.1800	0.1800	0.1800	0.1800	0.000%	2	6,374	-55.556%
2026-05-13	0.1600	0.1900	0.1500	0.1800	-33.333%	1,507	6,374	-55.556%
2026-05-12	0.2700	0.2700	0.2700	0.2700	+42.105%	1	6,374	-70.370%
2026-05-11	0.1900	0.1900	0.1900	0.1900	-5.000%	1	6,374	-57.895%
2026-05-08	0.2000	0.2000	0.2000	0.2000	-47.368%	20	4,866	-60.000%
2026-05-07	0.3500	0.3800	0.3500	0.3800	+31.034%	120	4,866	-78.947%
2026-05-06	0.1100	0.2900	0.1100	0.2900	0.000%	7	4,931	-72.414%
2026-04-30	0.2900	0.2900	0.2900	0.2900	-21.622%	80	4,932	-72.414%
2026-04-24	0.2900	0.4300	0.2900	0.3700	+32.143%	24	4,852	-78.378%
2026-04-23	0.3000	0.3000	0.2800	0.2800	-6.667%	21	4,831	-71.429%
2026-04-22	0.3000	0.3000	0.3000	0.3000	-16.667%	1	4,811	-73.333%
2026-04-20	0.3200	0.3600	0.3200	0.3600	+44.000%	30	4,812	-77.778%
2026-04-17	0.2500	0.2500	0.2500	0.2500	0.000%	20	4,801	-68.000%
2026-04-16	0.2700	0.3800	0.2500	0.2500	+4.167%	505	4,810	-68.000%
2026-04-15	0.2000	0.2400	0.2000	0.2400	+14.286%	38	5,306	-66.667%
2026-04-13	0.1700	0.2500	0.1700	0.2100	+10.526%	127	5,302	-61.905%
2026-04-10	0.1700	0.1900	0.1700	0.1900	-5.000%	107	5,285	-57.895%
2026-04-08	0.2000	0.2000	0.2000	0.2000	-42.857%	7	5,280	-60.000%
2026-03-31	0.3100	0.3500	0.3100	0.3500	+20.690%	282	5,280	-77.143%
2026-03-30	0.3300	0.3300	0.2000	0.2900	+3.571%	75	4,998	-72.414%
2026-03-27	0.2500	0.2800	0.2500	0.2800	+3.704%	223	4,973	-71.429%
2026-03-26	0.2900	0.2900	0.2700	0.2700	-3.571%	9	4,752	-70.370%
2026-03-23	0.3800	0.3800	0.2800	0.2800	-30.000%	13	4,752	-71.429%
2026-03-19	0.4000	0.4000	0.4000	0.4000	+60.000%	1	4,751	-80.000%
2026-03-18	0.2500	0.2500	0.2500	0.2500	-37.500%	15	4,750	-68.000%
2026-03-17	0.5000	0.5700	0.3800	0.4000	-13.043%	4,610	4,765	-80.000%
2026-03-13	0.4900	0.4900	0.4600	0.4600	-8.000%	7	623	-82.609%
2026-03-11	0.5000	0.5000	0.5000	0.5000	-16.667%	1	628	-84.000%
2026-03-09	0.6000	0.6000	0.6000	0.6000	-11.765%	1	627	-86.667%
2026-03-06	0.8300	0.8300	0.6400	0.6800	-24.444%	5	627	-88.235%
2026-03-05	0.7500	1.0000	0.7200	0.9000	+172.727%	138	622	-91.111%
2026-03-02	0.3300	0.3300	0.2900	0.3300	+6.452%	5	536	-75.758%
2026-02-27	0.2900	0.3100	0.2900	0.3100	-43.636%	26	533	-74.194%
2026-02-25	0.5500	0.5500	0.5500	0.5500	+10.000%	1	515	-85.455%
2026-02-24	0.4500	0.5000	0.4500	0.5000	-1.961%	6	515	-84.000%
2026-02-23	0.5200	0.5200	0.5100	0.5100	-26.087%	48	510	-84.314%
2026-02-19	0.6500	0.6900	0.6500	0.6900	+15.000%	11	502	-88.406%
2026-02-17	0.6000	0.6000	0.6000	0.6000	-7.692%	14	501	-86.667%
2026-02-13	0.6500	0.6500	0.6500	0.6500	-23.529%	1	516	-87.692%
2026-02-10	0.8500	0.8500	0.8500	0.8500	+21.429%	1	516	-90.588%
2026-02-06	0.6900	0.7000	0.6900	0.7000	-9.091%	5	516	-88.571%
2026-02-05	0.7700	0.7700	0.7500	0.7700	+2.667%	27	513	-89.610%
2026-02-04	0.7700	0.7700	0.7500	0.7500	+11.940%	2	500	-89.333%
2026-02-03	0.8000	0.8000	0.6500	0.6700	-25.556%	138	499	-88.060%
2026-02-02	0.9500	1.1900	0.9000	0.9000	-27.419%	56	584	-91.111%
2026-01-27	1.1600	1.2400	1.1600	1.2400	-9.489%	3	606	-93.548%
2026-01-26	1.3700	1.3700	1.3700	1.3700	-17.470%	1	608	-94.161%
2026-01-23	1.7100	1.7100	1.6600	1.6600	+9.934%	15	609	-95.181%
2026-01-21	1.5000	1.5100	1.5000	1.5100	+10.219%	7	594	-94.702%
2026-01-20	1.0000	1.3700	1.0000	1.3700	-13.291%	2	596	-94.161%
2026-01-16	1.6000	1.6000	1.5800	1.5800	-10.227%	13	592	-94.937%
2026-01-14	1.7600	1.7600	1.7600	1.7600	-10.660%	3	592	-95.455%
2026-01-12	1.9700	1.9700	1.9700	1.9700	+3.684%	1	589	-95.939%
2026-01-09	1.8800	1.9000	1.8800	1.9000	-9.524%	2	589	-95.789%
2026-01-08	1.9400	2.1000	1.9300	2.1000	-5.830%	9	587	-96.190%
2026-01-07	2.2300	2.2300	2.2300	2.2300	-5.907%	2	586	-96.413%
2026-01-06	2.3700	2.3700	2.3700	2.3700	+1.717%	1	585	-96.624%
2026-01-02	2.1900	2.3300	2.1900	2.3300	+4.955%	2	584	-96.567%
2025-12-31	2.2200	2.2200	2.2200	2.2200	-3.478%	2	582	-96.396%
2025-12-29	2.4000	2.4000	2.3000	2.3000	-0.862%	14	582	-96.522%
2025-12-26	2.2000	2.3200	2.2000	2.3200	-1.277%	3	570	-96.552%
2025-12-24	2.3500	2.3500	2.3500	2.3500	+4.911%	1	566	-96.596%
2025-12-23	2.2400	2.2400	2.2400	2.2400	-7.438%	10	566	-96.429%
2025-12-19	2.3400	2.4200	2.3400	2.4200	+5.677%	13	556	-96.694%
2025-12-16	2.2500	2.2900	2.2500	2.2900	+2.232%	26	548	-96.507%
2025-12-15	2.3000	2.3000	2.2000	2.2400	-5.085%	8	556	-96.429%
2025-12-11	2.7000	2.7000	2.3600	2.3600	-20.805%	85	555	-96.610%
2025-12-10	2.8000	2.9800	2.8000	2.9800	-0.997%	3	478	-97.315%
2025-12-09	3.0100	3.0100	3.0100	3.0100	-7.385%	2	477	-97.342%
2025-12-05	3.2000	3.2500	3.2000	3.2500	+10.169%	16	477	-97.538%
2025-12-03	3.0000	3.0000	2.9500	2.9500	-6.349%	4	462	-97.288%
2025-12-02	3.2000	3.2000	3.1500	3.1500	+6.061%	269	462	-97.460%
2025-11-28	2.9700	2.9700	2.9700	2.9700	-10.000%	50	196	-97.306%
2025-11-21	3.1200	3.3000	2.8500	3.3000	+3.125%	3	158	-97.576%
2025-11-20	3.3000	3.3000	3.2000	3.2000	-8.571%	3	159	-97.500%
2025-11-19	3.5000	3.5000	3.5000	3.5000	0.000%	1	160	-97.714%
2025-11-17	3.8000	3.8000	3.5000	3.5000	-11.839%	19	159	-97.714%
2025-11-14	3.9700	3.9700	3.9700	3.9700	-14.624%	2	149	-97.985%
2025-11-12	4.6500	4.6500	4.6500	4.6500	+3.333%	25	149	-98.280%
2025-11-11	4.1500	4.6800	4.1500	4.5000	+7.143%	24	149	-98.222%
2025-11-07	3.9200	4.2000	3.9200	4.2000	-29.648%	81	149	-98.095%
2025-11-05	5.4800	5.9900	5.4800	5.9700	+0.675%	128	106	-98.660%
2025-11-04	5.7500	5.9300	5.7300	5.9300	-1.167%	102	105	-98.651%
2025-11-03	5.6000	6.0000	5.6000	6.0000	-9.502%	3	2	-98.667%
2025-10-30	6.6300	6.6300	6.6300	6.6300	0.000%	2	2	-98.793%