Dark

TTD20261016C27.5
TTD Oct 16 2026 27.50 Call (TTD261016C00027500)
option OPRA

EOD

Aug 5, 2026

0.4900-9.259%(-0.0500)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.5800	0.6100	0.4900	0.4900	-9.259%	49	2,783	0.000%
2026-08-04	0.5400	0.5400	0.5400	0.5400	+22.727%	47	2,754	-9.259%
2026-08-03	0.4500	0.4800	0.4400	0.4400	+10.000%	9	2,799	+11.364%
2026-07-30	0.4100	0.4100	0.4000	0.4000	-32.203%	13	2,802	+22.500%
2026-07-29	0.5900	0.6200	0.5900	0.5900	+9.259%	51	2,801	-16.949%
2026-07-28	0.5600	0.5600	0.5400	0.5400	+68.750%	2	2,811	-9.259%
2026-07-24	0.3200	0.3200	0.3100	0.3200	-8.571%	50	2,810	+53.125%
2026-07-23	0.3500	0.3500	0.3500	0.3500	-16.667%	11	2,795	+40.000%
2026-07-22	0.4900	0.5000	0.4200	0.4200	-14.286%	47	2,785	+16.667%
2026-07-21	0.4900	0.4900	0.4800	0.4900	-18.333%	12	2,771	0.000%
2026-07-20	0.5300	0.6000	0.5300	0.6000	0.000%	11	2,768	-18.333%
2026-07-17	0.6500	0.6500	0.5900	0.6000	-24.051%	15	2,767	-18.333%
2026-07-16	0.7700	0.8000	0.7600	0.7900	-10.227%	11	2,764	-37.975%
2026-07-15	0.8900	0.8900	0.8700	0.8800	+7.317%	3	2,760	-44.318%
2026-07-14	0.8400	0.8900	0.8200	0.8200	-19.608%	54	2,759	-40.244%
2026-07-13	1.1800	1.1900	1.0200	1.0200	+0.990%	73	2,719	-51.961%
2026-07-10	1.0100	1.0100	1.0100	1.0100	+3.061%	30	2,709	-51.485%
2026-07-09	0.8800	0.9800	0.8800	0.9800	+16.667%	73	2,709	-50.000%
2026-07-08	0.8500	0.8500	0.8400	0.8400	-21.495%	6	2,710	-41.667%
2026-07-07	1.1000	1.1000	0.9400	1.0700	+18.889%	10	2,708	-54.206%
2026-07-06	0.7800	0.9000	0.7800	0.9000	-7.216%	3	2,706	-45.556%
2026-07-02	0.9000	0.9700	0.9000	0.9700	0.000%	45	2,704	-49.485%
2026-07-01	0.8800	0.9700	0.8800	0.9700	+38.571%	29	2,704	-49.485%
2026-06-30	0.6300	0.7000	0.6200	0.7000	-15.663%	21	2,684	-30.000%
2026-06-29	0.8500	0.8500	0.8300	0.8300	+15.278%	57	2,688	-40.964%
2026-06-26	0.6700	0.7200	0.6700	0.7200	+18.033%	32	2,638	-31.944%
2026-06-25	0.6800	0.6800	0.6100	0.6100	-11.594%	13	2,628	-19.672%
2026-06-24	0.8000	0.8000	0.6900	0.6900	-10.390%	440	2,632	-28.986%
2026-06-23	0.7500	0.7700	0.7000	0.7700	-6.098%	52	2,235	-36.364%
2026-06-22	0.9300	0.9300	0.7800	0.8200	-10.870%	42	2,216	-40.244%
2026-06-18	0.8800	0.9200	0.8800	0.9200	-9.804%	6	2,240	-46.739%
2026-06-17	1.0200	1.0200	1.0200	1.0200	-14.286%	1	2,240	-51.961%
2026-06-16	1.1200	1.1900	1.1200	1.1900	-3.252%	3	2,240	-58.824%
2026-06-15	1.3500	1.3800	1.2300	1.2300	-12.143%	8	2,201	-60.163%
2026-06-12	1.1600	1.5000	1.1600	1.4000	+12.903%	47	2,201	-65.000%
2026-06-11	1.1400	1.2600	1.1400	1.2400	-11.429%	11	2,201	-60.484%
2026-06-10	1.6500	1.8000	1.3500	1.4000	-7.895%	1,479	2,201	-65.000%
2026-06-09	1.6800	1.6900	1.5200	1.5200	-6.173%	13	799	-67.763%
2026-06-08	1.5400	1.7100	1.5000	1.6200	-7.429%	14	796	-69.753%
2026-06-05	1.8200	1.8200	1.7400	1.7500	-20.091%	18	803	-72.000%
2026-06-04	2.1700	2.1900	2.1700	2.1900	+26.590%	2	803	-77.626%
2026-06-03	1.9000	1.9000	1.7300	1.7300	-19.535%	3	802	-71.676%
2026-06-02	2.2500	2.2500	2.1500	2.1500	-26.370%	12	800	-77.209%
2026-06-01	2.7900	2.9200	2.7900	2.9200	+56.150%	13	790	-83.219%
2026-05-29	1.8700	1.8700	1.8700	1.8700	-4.103%	4	778	-73.797%
2026-05-28	1.8800	2.0500	1.8800	1.9500	-22.000%	416	777	-74.872%
2026-05-27	2.5700	2.7500	2.5000	2.5000	+13.636%	102	1,031	-80.400%
2026-05-22	2.1700	2.2900	2.0800	2.2000	+8.911%	535	1,072	-77.727%
2026-05-21	1.9500	2.0200	1.9500	2.0200	+9.783%	12	780	-75.743%
2026-05-20	1.6900	1.9000	1.6900	1.8400	-8.458%	10	780	-73.370%
2026-05-19	2.7600	2.8300	2.0100	2.0100	-14.468%	25	782	-75.622%
2026-05-18	2.4000	2.4400	2.3500	2.3500	+29.121%	11	782	-79.149%
2026-05-15	1.7800	1.8200	1.7800	1.8200	+7.059%	7	782	-73.077%
2026-05-14	1.6900	1.7000	1.6900	1.7000	-3.955%	2	771	-71.176%
2026-05-13	1.6000	1.7700	1.6000	1.7700	-11.500%	12	770	-72.316%
2026-05-12	2.1100	2.1100	2.0000	2.0000	-9.091%	3	770	-75.500%
2026-05-11	2.2000	2.2000	1.9600	2.2000	-4.762%	54	770	-77.727%
2026-05-08	2.3900	2.5600	2.1800	2.3100	-36.712%	19	736	-78.788%
2026-05-07	3.7000	3.9500	3.5500	3.6500	-3.183%	44	735	-86.575%
2026-05-06	3.6500	3.7700	3.6500	3.7700	+7.714%	13	732	-87.003%
2026-05-05	3.7000	3.7500	3.5000	3.5000	-12.935%	5	730	-86.000%
2026-05-04	4.3000	4.3000	3.9100	4.0200	-5.412%	16	728	-87.811%
2026-05-01	4.2500	4.2500	4.2500	4.2500	+10.390%	4	721	-88.471%
2026-04-30	3.9000	3.9000	3.8000	3.8500	-1.282%	4	721	-87.273%
2026-04-29	3.7900	3.9000	3.7900	3.9000	+13.043%	3	718	-87.436%
2026-04-28	3.4500	3.4500	3.4500	3.4500	-14.179%	6	718	-85.797%
2026-04-24	3.8000	4.0200	3.8000	4.0200	+29.260%	32	718	-87.811%
2026-04-23	3.1100	3.1100	3.1100	3.1100	-18.158%	2	707	-84.244%
2026-04-22	3.7500	3.8000	3.7500	3.8000	-7.317%	52	707	-87.105%
2026-04-20	3.5500	4.1000	3.5500	4.1000	+15.493%	16	670	-88.049%
2026-04-16	3.5400	3.5500	3.5400	3.5500	+10.938%	14	685	-86.197%
2026-04-15	3.2000	3.2000	3.2000	3.2000	+35.021%	1	675	-84.688%
2026-04-10	2.4000	2.4000	2.3400	2.3700	+8.716%	10	675	-79.325%
2026-04-09	2.3000	2.3000	2.1800	2.1800	-10.656%	4	677	-77.523%
2026-04-08	2.6100	2.6200	2.4400	2.4400	-8.271%	6	677	-79.918%
2026-04-07	2.5700	2.6600	2.5700	2.6600	-16.875%	3	675	-81.579%
2026-04-06	3.2000	3.2500	3.2000	3.2000	0.000%	312	673	-84.688%
2026-04-02	3.2000	3.2000	3.2000	3.2000	-3.030%	3	390	-84.688%
2026-04-01	3.4000	3.4000	3.3000	3.3000	-1.493%	351	390	-85.152%
2026-03-30	3.0500	3.4500	3.0500	3.3500	+15.517%	5	42	-85.373%
2026-03-27	2.9000	2.9000	2.9000	2.9000	-13.433%	1	41	-83.103%
2026-03-26	3.3500	3.3500	3.3500	3.3500	+6.349%	7	42	-85.373%
2026-03-25	3.3000	3.3000	3.1500	3.1500	-18.182%	5	42	-84.444%
2026-03-24	3.8500	3.8500	3.8500	3.8500	-8.333%	1	38	-87.273%
2026-03-23	4.3300	4.3300	4.2000	4.2000	-3.448%	2	38	-88.333%
2026-03-20	4.3500	4.3500	4.3500	4.3500	+4.819%	1	36	-88.736%
2026-03-19	4.1500	4.1500	4.1500	4.1500	+4.534%	1	35	-88.193%
2026-03-18	4.0000	4.0000	3.9700	3.9700	-17.292%	11	35	-87.657%
2026-03-17	5.9000	5.9000	4.8000	4.8000	-16.955%	11	36	-89.792%
2026-03-16	6.1000	6.1000	5.7800	5.7800	-1.197%	5	27	-91.522%
2026-03-13	5.7600	5.8500	5.7600	5.8500	-7.583%	5	25	-91.624%
2026-03-12	6.1500	6.3300	6.1500	6.3300	+5.500%	4	22	-92.259%
2026-03-11	6.0000	6.0000	6.0000	6.0000	-6.250%	15	19	-91.833%
2026-03-10	6.4000	6.4000	6.4000	6.4000	-9.477%	1	4	-92.344%
2026-03-06	6.8500	7.0700	6.8500	7.0700	-11.625%	2	4	-93.069%
2026-03-05	8.5500	8.5500	8.0000	8.0000	+97.531%	3	4	-93.875%
2026-02-27	4.0500	4.0500	4.0500	4.0500	0.000%	5	3	-87.901%