Dark

TTD20261120C27.5
TTD Nov 20 2026 27.50 Call (TTD261120C00027500)
option OPRA

EOD

Aug 5, 2026

0.9800-7.547%(-0.0800)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.1300	1.1300	0.9800	0.9800	-7.547%	40	1,039	0.000%
2026-08-04	0.7800	1.0600	0.7800	1.0600	+16.484%	69	1,014	-7.547%
2026-08-03	0.8800	0.9100	0.8800	0.9100	+19.737%	11	963	+7.692%
2026-07-31	0.7600	0.7600	0.7600	0.7600	-9.524%	115	957	+28.947%
2026-07-30	0.9000	0.9000	0.8000	0.8400	-23.636%	14	1,056	+16.667%
2026-07-29	1.1000	1.1000	1.1000	1.1000	+10.000%	1	1,057	-10.909%
2026-07-28	0.9000	1.0400	0.9000	1.0000	+9.890%	17	1,056	-2.000%
2026-07-27	0.7800	0.9100	0.7800	0.9100	+33.824%	277	1,052	+7.692%
2026-07-24	0.7000	0.7000	0.6500	0.6800	+1.493%	13	904	+44.118%
2026-07-23	0.6700	0.6900	0.6700	0.6700	-14.103%	15	907	+46.269%
2026-07-22	0.8100	0.8100	0.7800	0.7800	-16.129%	6	908	+25.641%
2026-07-21	1.0100	1.0100	0.9300	0.9300	-14.679%	31	905	+5.376%
2026-07-20	1.1500	1.1500	1.0900	1.0900	-0.909%	32	891	-10.092%
2026-07-17	1.1700	1.1700	1.0500	1.1000	-19.708%	92	861	-10.909%
2026-07-16	1.3700	1.3700	1.3700	1.3700	-8.667%	2	769	-28.467%
2026-07-15	1.4900	1.5000	1.4900	1.5000	+14.504%	5	768	-34.667%
2026-07-14	1.4400	1.4400	1.3100	1.3100	-24.713%	61	766	-25.191%
2026-07-13	1.7400	1.7400	1.7400	1.7400	+16.000%	2	712	-43.678%
2026-07-09	1.5200	1.5200	1.5000	1.5000	-6.250%	8	710	-34.667%
2026-07-01	1.3500	1.6000	1.3400	1.6000	+41.593%	23	717	-38.750%
2026-06-30	1.1000	1.1400	1.1000	1.1300	-25.658%	14	695	-13.274%
2026-06-29	1.3700	1.5200	1.3700	1.5200	+29.915%	21	696	-35.526%
2026-06-26	1.1200	1.2300	1.1200	1.1700	+6.364%	17	685	-16.239%
2026-06-25	1.1000	1.1000	1.1000	1.1000	-12.698%	2	691	-10.909%
2026-06-23	1.2600	1.2600	1.2600	1.2600	-4.545%	3	691	-22.222%
2026-06-22	1.2700	1.3200	1.2700	1.3200	-5.714%	5	688	-25.758%
2026-06-18	1.3900	1.4400	1.3900	1.4000	-10.828%	20	182	-30.000%
2026-06-17	1.6500	1.6500	1.5700	1.5700	-21.891%	14	182	-37.580%
2026-06-12	1.6000	2.0100	1.6000	2.0100	+8.649%	505	182	-51.244%
2026-06-11	1.7300	1.8500	1.7300	1.8500	-9.756%	3	182	-47.027%
2026-06-09	2.2700	2.2700	2.0500	2.0500	-4.651%	3	182	-52.195%
2026-06-08	2.1500	2.1500	2.1500	2.1500	-5.702%	1	180	-54.419%
2026-06-03	2.4500	2.4500	2.2800	2.2800	-21.107%	56	181	-57.018%
2026-06-02	3.1000	3.5500	2.8900	2.8900	-19.722%	6	126	-66.090%
2026-06-01	3.4900	3.6400	3.4900	3.6000	+41.176%	31	124	-72.778%
2026-05-28	2.5900	2.6400	2.5500	2.5500	-20.063%	15	125	-61.569%
2026-05-27	3.1900	3.1900	3.1900	3.1900	+1.270%	5	128	-69.279%
2026-05-26	2.8900	3.1500	2.8900	3.1500	+4.305%	4	137	-68.889%
2026-05-22	2.9700	3.0900	2.9700	3.0200	+20.800%	30	134	-67.550%
2026-05-21	2.5000	2.5000	2.5000	2.5000	+5.042%	1	149	-60.800%
2026-05-20	2.3800	2.3800	2.3800	2.3800	-11.852%	1	149	-58.824%
2026-05-19	3.2500	3.2500	2.7000	2.7000	-13.183%	6	149	-63.704%
2026-05-18	2.6300	3.1600	2.6300	3.1100	+25.911%	14	149	-68.489%
2026-05-15	2.4300	2.4700	2.4300	2.4700	+10.762%	11	149	-60.324%
2026-05-14	2.2500	2.3100	2.2300	2.2300	-0.889%	11	132	-56.054%
2026-05-13	2.1800	2.2500	2.1800	2.2500	-30.556%	2	132	-56.444%
2026-05-08	2.9600	3.3400	2.7500	3.2400	-28.000%	93	132	-69.753%
2026-05-06	4.5000	4.5000	4.5000	4.5000	-6.250%	3	113	-78.222%
2026-05-04	4.8000	4.8000	4.8000	4.8000	+0.418%	1	110	-79.583%
2026-05-01	4.7800	4.7800	4.7800	4.7800	+9.382%	1	109	-79.498%
2026-04-30	4.3800	4.3800	4.3700	4.3700	-6.022%	9	109	-77.574%
2026-04-29	4.6500	4.6500	4.6500	4.6500	+13.415%	2	108	-78.925%
2026-04-28	4.1000	4.1000	4.1000	4.1000	-12.580%	1	106	-76.098%
2026-04-24	4.6900	4.6900	4.6900	4.6900	+25.067%	1	107	-79.104%
2026-04-23	3.8500	4.0500	3.7500	3.7500	-16.667%	24	107	-73.867%
2026-04-22	4.5000	4.5000	4.5000	4.5000	+1.124%	3	95	-78.222%
2026-04-21	4.5000	4.5000	4.4500	4.4500	-2.412%	27	94	-77.978%
2026-04-20	4.5600	4.5600	4.5600	4.5600	+11.220%	2	94	-78.509%
2026-04-17	4.3000	4.3000	4.1000	4.1000	0.000%	5	94	-76.098%
2026-04-16	4.1000	4.1000	4.1000	4.1000	+7.895%	1	92	-76.098%
2026-04-15	3.9000	3.9000	3.8000	3.8000	+15.152%	9	92	-74.211%
2026-04-14	3.4000	3.4000	3.3000	3.3000	+6.452%	16	97	-70.303%
2026-04-13	3.1000	3.1200	3.1000	3.1000	+12.727%	5	92	-68.387%
2026-04-10	2.7500	2.7500	2.7300	2.7500	-12.698%	33	88	-64.364%
2026-04-08	3.1500	3.1500	3.1500	3.1500	-11.268%	2	57	-68.889%
2026-04-07	3.4500	3.6000	3.4000	3.5500	-5.333%	15	55	-72.394%
2026-04-06	3.7500	3.7500	3.7500	3.7500	-1.316%	3	46	-73.867%
2026-04-02	3.7500	3.8000	3.7500	3.8000	-6.634%	4	39	-74.211%
2026-03-30	4.0700	4.0700	4.0700	4.0700	+14.648%	1	39	-75.921%
2026-03-27	3.5500	3.5500	3.5500	3.5500	-6.579%	5	39	-72.394%
2026-03-25	3.9500	3.9500	3.8000	3.8000	-3.797%	12	34	-74.211%
2026-03-24	3.9500	3.9500	3.9500	3.9500	-13.187%	1	23	-75.190%
2026-03-20	4.8500	4.8500	4.5500	4.5500	+0.220%	2	23	-78.462%
2026-03-19	4.5400	4.5400	4.5400	4.5400	-32.440%	1	23	-78.414%
2026-03-17	6.7200	6.7200	6.7200	6.7200	+3.385%	8	22	-85.417%
2026-03-16	6.5100	6.5100	6.5000	6.5000	-17.197%	8	24	-84.923%
2026-03-06	7.8500	7.8500	7.8500	7.8500	-23.039%	2	20	-87.516%
2026-03-05	10.2000	10.2000	10.2000	10.2000	+72.881%	1	18	-90.392%
2026-02-25	5.8500	5.9000	5.8500	5.9000	+2.609%	2	17	-83.390%
2026-02-20	5.7500	5.7500	5.7500	5.7500	-8.439%	1	17	-82.957%
2026-02-13	6.2800	6.2800	6.2800	6.2800	-10.286%	10	8	-84.395%
2026-02-11	7.0000	7.0000	7.0000	7.0000	+8.527%	2	8	-86.000%
2026-02-09	6.4500	6.4500	6.4500	6.4500	-11.644%	5	6	-84.806%
2026-02-05	7.3000	7.3000	7.3000	7.3000	+7.353%	5	10	-86.575%
2026-02-03	6.9000	6.9000	6.6000	6.8000	-22.727%	4	6	-85.588%
2026-01-30	8.8000	8.8000	8.8000	8.8000	-11.558%	1	3	-88.864%
2026-01-27	10.0000	10.0000	9.9500	9.9500	0.000%	2	2	-90.151%