Dark

TTD20270115C105
TTD Jan 15 2027 105.00 Call (TTD270115C00105000)
option OPRA

EOD

Jul 30, 2026

0.05000.000%(0.0000)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0500	0.0500	0.0500	0.0500	0.000%	8	1,496	0.000%
2026-07-17	0.0500	0.0500	0.0500	0.0500	0.000%	4	1,496	0.000%
2026-07-08	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,496	0.000%
2026-06-29	0.0500	0.0500	0.0500	0.0500	-37.500%	2	1,496	0.000%
2026-06-17	0.0800	0.0800	0.0800	0.0800	-27.273%	1	1,495	-37.500%
2026-06-11	0.1200	0.1200	0.1100	0.1100	-57.692%	13	1,495	-54.545%
2026-06-04	0.2600	0.2600	0.2600	0.2600	-23.529%	1	1,495	-80.769%
2026-06-03	0.3400	0.3400	0.3400	0.3400	+3.030%	1	1,494	-85.294%
2026-06-02	0.3300	0.3300	0.3300	0.3300	+135.714%	2	1,494	-84.848%
2026-06-01	0.1400	0.1400	0.1400	0.1400	+40.000%	4	1,494	-64.286%
2026-05-18	0.1000	0.1000	0.1000	0.1000	-9.091%	1	1,494	-50.000%
2026-05-13	0.1100	0.1100	0.1100	0.1100	-71.053%	5	1,494	-54.545%
2026-05-01	0.3800	0.3800	0.3800	0.3800	+22.581%	1	1,498	-86.842%
2026-04-30	0.3600	0.3600	0.1800	0.3100	-18.421%	28	1,498	-83.871%
2026-04-29	0.3800	0.3800	0.3800	0.3800	+52.000%	2	1,485	-86.842%
2026-04-28	0.1800	0.3800	0.1800	0.2500	+13.636%	62	1,483	-80.000%
2026-04-27	0.2200	0.2200	0.2200	0.2200	-26.667%	100	1,496	-77.273%
2026-04-24	0.3000	0.3000	0.3000	0.3000	+36.364%	1	1,496	-83.333%
2026-04-10	0.2200	0.2200	0.2200	0.2200	+15.789%	1	1,495	-77.273%
2026-04-09	0.1600	0.1900	0.1300	0.1900	-9.524%	47	1,495	-73.684%
2026-04-08	0.1600	0.2100	0.1400	0.2100	-12.500%	7	1,483	-76.190%
2026-04-07	0.2400	0.2400	0.2400	0.2400	+26.316%	1	1,479	-79.167%
2026-04-02	0.1900	0.1900	0.1900	0.1900	0.000%	6	1,473	-73.684%
2026-03-27	0.1900	0.1900	0.1900	0.1900	-9.524%	50	1,473	-73.684%
2026-03-26	0.2100	0.2100	0.2100	0.2100	-12.500%	1	1,458	-76.190%
2026-03-23	0.2400	0.2400	0.2400	0.2400	-31.429%	1	1,459	-79.167%
2026-03-09	0.3500	0.3500	0.3500	0.3500	+75.000%	1	1,460	-85.714%
2026-03-02	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,460	-75.000%
2026-02-26	0.2000	0.2000	0.2000	0.2000	-35.484%	1	1,460	-75.000%
2026-02-25	0.3100	0.3100	0.3100	0.3100	-11.429%	1	1,461	-83.871%
2026-02-20	0.4000	0.4000	0.3500	0.3500	-16.667%	17	1,461	-85.714%
2026-02-19	0.3500	0.4200	0.3500	0.4200	+31.250%	15	1,461	-88.095%
2026-02-12	0.3200	0.3200	0.3200	0.3200	-27.273%	8	1,459	-84.375%
2026-02-11	0.4400	0.4400	0.4400	0.4400	-13.725%	50	1,459	-88.636%
2026-02-10	0.5100	0.5100	0.5100	0.5100	+21.429%	1	1,459	-90.196%
2026-02-09	0.5000	0.5000	0.4200	0.4200	-10.638%	2	1,458	-88.095%
2026-02-06	0.4700	0.4700	0.4700	0.4700	+17.500%	3	1,456	-89.362%
2026-02-05	0.4000	0.4000	0.4000	0.4000	-2.439%	2	1,456	-87.500%
2026-02-04	0.4100	0.4100	0.4100	0.4100	-8.889%	1	1,456	-87.805%
2026-02-03	0.4500	0.4500	0.4500	0.4500	-26.230%	3	1,456	-88.889%
2026-01-30	0.6100	0.6100	0.6100	0.6100	+7.018%	1	1,459	-91.803%
2026-01-28	0.5700	0.5700	0.5700	0.5700	-6.557%	2	1,458	-91.228%
2026-01-27	0.6000	0.6100	0.6000	0.6100	-17.568%	5	1,458	-91.803%
2026-01-26	0.7400	0.7400	0.7400	0.7400	-1.333%	1	1,458	-93.243%
2026-01-20	0.7500	0.7500	0.7500	0.7500	-28.571%	3	1,458	-93.333%
2026-01-14	1.0500	1.0500	1.0500	1.0500	+1.942%	1	1,455	-95.238%
2026-01-13	0.9500	1.0300	0.9500	1.0300	+4.040%	2	1,455	-95.146%
2026-01-12	0.9900	1.0000	0.9900	0.9900	-21.429%	50	1,455	-94.949%
2026-01-06	1.2600	1.2600	1.2600	1.2600	-7.353%	1	1,455	-96.032%
2026-01-05	1.3600	1.3600	1.3600	1.3600	+9.677%	4	1,454	-96.324%
2025-12-31	1.2400	1.2400	1.2400	1.2400	-8.824%	10	1,454	-95.968%
2025-12-22	1.4600	1.4600	1.3600	1.3600	-0.730%	2	1,454	-96.324%
2025-12-19	1.3700	1.3700	1.3700	1.3700	+1.481%	4	1,453	-96.350%
2025-12-18	1.3500	1.3500	1.3500	1.3500	-10.000%	4	1,453	-96.296%
2025-12-11	1.5000	1.5000	1.5000	1.5000	-12.281%	1	1,457	-96.667%
2025-12-09	1.7100	1.7100	1.7100	1.7100	-2.286%	3	1,457	-97.076%
2025-11-24	1.8200	1.8200	1.7500	1.7500	+16.667%	9	1,457	-97.143%
2025-11-19	2.0000	2.0000	1.5000	1.5000	-26.108%	2	1,458	-96.667%
2025-11-17	2.0300	2.0300	2.0300	2.0300	-9.778%	1	1,458	-97.537%
2025-11-14	2.3000	2.3000	2.2500	2.2500	-11.417%	2	1,459	-97.778%
2025-11-13	2.3500	2.5400	2.3500	2.5400	+14.414%	2	1,461	-98.031%
2025-11-10	2.2000	2.2800	2.2000	2.2200	-1.333%	56	1,459	-97.748%
2025-11-07	2.8500	2.8500	2.2500	2.2500	-32.836%	9	1,459	-97.778%
2025-11-06	3.4500	3.4500	3.3500	3.3500	-7.967%	51	1,459	-98.507%
2025-11-03	3.6400	3.6400	3.6400	3.6400	+25.952%	4	1,460	-98.626%
2025-10-31	2.8900	2.8900	2.8900	2.8900	-39.286%	2	1,460	-98.270%
2025-10-27	4.7000	4.7600	4.7000	4.7600	+8.182%	7	1,460	-98.950%
2025-10-24	4.1700	4.4000	4.1700	4.4000	-9.465%	6	1,460	-98.864%
2025-10-22	4.8600	4.8600	4.8600	4.8600	-3.762%	2	1,460	-98.971%
2025-10-21	4.7000	5.0500	4.7000	5.0500	+10.989%	5	1,460	-99.010%
2025-10-20	3.8000	4.5500	3.8000	4.5500	+13.750%	5	1,460	-98.901%
2025-10-16	4.0000	4.0000	4.0000	4.0000	+0.503%	5	1,460	-98.750%
2025-10-14	3.9800	3.9800	3.9800	3.9800	-11.556%	3	1,460	-98.744%
2025-10-13	4.5000	4.5000	4.5000	4.5000	+1.580%	4	1,460	-98.889%
2025-10-10	5.1000	5.1000	4.4300	4.4300	-11.400%	12	1,460	-98.871%
2025-10-09	5.0000	5.0000	5.0000	5.0000	-0.990%	1	1,461	-99.000%
2025-10-07	5.0000	5.0500	5.0000	5.0500	+7.447%	3	1,464	-99.010%
2025-10-06	4.2000	4.7000	4.0500	4.7000	+10.588%	139	1,464	-98.936%
2025-10-02	4.2500	4.2500	4.2500	4.2500	+13.333%	1	1,376	-98.824%
2025-09-30	3.7500	3.7500	3.7500	3.7500	0.000%	7	1,376	-98.667%
2025-09-29	3.2300	4.0500	3.2300	3.7500	+17.188%	76	1,376	-98.667%
2025-09-25	3.2000	3.2000	3.2000	3.2000	+1.587%	1	1,375	-98.438%
2025-09-24	3.4000	3.4000	3.1500	3.1500	-12.500%	4	1,375	-98.413%
2025-09-23	3.5000	3.6400	3.5000	3.6000	+26.761%	12	1,377	-98.611%
2025-09-19	2.5300	2.8400	2.5300	2.8400	+4.797%	5	1,383	-98.239%
2025-09-18	2.7100	2.7100	2.7100	2.7100	-1.095%	2	1,384	-98.155%
2025-09-17	2.7400	2.7400	2.7400	2.7400	+0.735%	2	1,383	-98.175%
2025-09-16	2.6000	2.7300	2.6000	2.7200	+7.087%	12	1,383	-98.162%
2025-09-15	2.5500	2.5500	2.5400	2.5400	0.000%	2	1,382	-98.031%
2025-09-12	2.5200	2.5400	2.5200	2.5400	+4.098%	2	1,382	-98.031%
2025-09-11	2.4800	2.4800	2.4400	2.4400	+22.000%	6	1,382	-97.951%
2025-09-10	3.0500	3.0500	2.0000	2.0000	-39.394%	529	1,378	-97.500%
2025-09-08	3.2200	3.3000	3.2000	3.3000	-7.042%	14	929	-98.485%
2025-09-05	3.3200	3.6000	3.3100	3.5500	+3.801%	10	932	-98.592%
2025-09-04	3.6000	3.6000	3.4200	3.4200	-7.817%	9	933	-98.538%
2025-09-03	3.7500	3.7800	3.7000	3.7100	-2.625%	5	934	-98.652%
2025-09-02	3.8100	3.8100	3.8100	3.8100	-10.353%	4	934	-98.688%
2025-08-28	4.2500	4.2500	4.2500	4.2500	+16.438%	2	934	-98.824%
2025-08-26	3.7800	3.7800	3.6500	3.6500	-4.700%	216	936	-98.630%
2025-08-25	3.8300	3.8300	3.8000	3.8300	+2.681%	8	878	-98.695%
2025-08-21	3.7300	3.7300	3.7300	3.7300	0.000%	2	873	-98.660%
2025-08-19	4.3000	4.3000	3.7300	3.7300	-15.991%	23	873	-98.660%
2025-08-18	4.2500	4.5000	4.2400	4.4400	+22.314%	16	872	-98.874%
2025-08-15	3.6300	3.6300	3.6300	3.6300	+8.358%	1	872	-98.623%
2025-08-14	3.5000	3.6000	3.2900	3.3500	-24.719%	616	873	-98.507%
2025-08-13	3.6000	4.4500	3.6000	4.4500	+28.986%	18	308	-98.876%
2025-08-12	3.6500	3.6500	3.4500	3.4500	-4.432%	10	315	-98.551%
2025-08-11	4.3200	4.5500	3.5500	3.6100	-9.750%	19	313	-98.615%
2025-08-08	3.4400	4.4100	3.4400	4.0000	-78.495%	45	309	-98.750%
2025-08-06	18.6000	18.6000	18.6000	18.6000	+10.979%	1	286	-99.731%
2025-08-04	16.7600	16.7600	16.7600	16.7600	+4.099%	1	287	-99.702%
2025-07-29	17.5500	17.5500	16.1000	16.1000	-7.044%	2	288	-99.689%
2025-07-28	17.1000	17.3400	17.1000	17.3200	+11.598%	18	287	-99.711%
2025-07-25	15.5200	15.5200	15.5200	15.5200	-2.390%	1	301	-99.678%
2025-07-23	14.2800	15.9000	14.2500	15.9000	+10.724%	12	301	-99.686%
2025-07-17	14.3600	14.3600	14.3600	14.3600	-2.973%	2	302	-99.652%
2025-07-15	15.7500	15.7500	14.8000	14.8000	+28.139%	16	300	-99.662%
2025-07-09	11.2000	11.5500	11.2000	11.5500	+8.962%	18	297	-99.567%
2025-07-07	10.5500	10.6000	10.5500	10.6000	-0.935%	24	286	-99.528%
2025-07-02	10.7000	10.7000	10.7000	10.7000	0.000%	20	262	-99.533%
2025-06-30	10.7000	10.7000	10.7000	10.7000	+9.969%	2	287	-99.533%
2025-06-24	9.6500	9.7300	9.6500	9.7300	+13.140%	2	289	-99.486%
2025-06-20	8.9000	8.9000	8.6000	8.6000	-2.825%	6	288	-99.419%
2025-06-18	9.1000	9.1000	8.8000	8.8500	-1.993%	4	285	-99.435%
2025-06-17	9.0300	9.0300	9.0300	9.0300	-0.221%	12	285	-99.446%
2025-06-13	9.0500	9.0500	9.0500	9.0500	-4.937%	4	273	-99.448%
2025-06-12	9.5200	9.5200	9.5200	9.5200	-5.274%	2	271	-99.475%
2025-06-06	10.0500	10.0500	10.0500	10.0500	-4.286%	2	271	-99.502%
2025-06-05	13.0500	13.0500	10.5000	10.5000	-16.996%	5	271	-99.524%
2025-05-27	12.6200	12.6500	12.6200	12.6500	+2.016%	20	267	-99.605%
2025-05-22	12.4000	12.4000	12.4000	12.4000	-3.876%	2	252	-99.597%
2025-05-16	12.9000	12.9000	12.9000	12.9000	-3.443%	4	251	-99.612%
2025-05-15	13.3600	13.3600	13.3600	13.3600	-4.571%	1	251	-99.626%
2025-05-14	14.4600	14.4600	14.0000	14.0000	-5.085%	61	251	-99.643%
2025-05-13	14.7500	14.7500	14.7500	14.7500	0.000%	4	212	-99.661%
2025-05-12	13.8500	15.0400	13.8500	14.7500	+34.703%	5	212	-99.661%
2025-05-09	12.4400	13.3400	10.9500	10.9500	+28.824%	58	209	-99.543%
2025-05-08	7.7000	8.5000	7.5500	8.5000	+18.056%	15	210	-99.412%
2025-05-07	7.2000	7.2000	7.2000	7.2000	+25.874%	2	195	-99.306%
2025-04-30	5.4300	5.7200	5.4300	5.7200	-11.318%	3	197	-99.126%
2025-04-29	6.4000	6.4500	6.2500	6.4500	+4.032%	16	194	-99.225%
2025-04-28	6.4000	6.4000	6.2000	6.2000	+10.912%	17	178	-99.194%
2025-04-24	5.3000	5.5900	5.3000	5.5900	+45.195%	7	161	-99.106%
2025-04-22	4.8000	4.8000	3.8500	3.8500	-17.382%	2	168	-98.701%
2025-04-17	4.6600	4.6600	4.6600	4.6600	+10.952%	1	168	-98.927%
2025-04-16	4.2000	4.2000	4.2000	4.2000	+2.439%	1	168	-98.810%
2025-04-15	4.1000	4.1000	4.1000	4.1000	-0.966%	10	167	-98.780%
2025-04-14	4.1400	4.1400	4.1400	4.1400	-5.909%	2	163	-98.792%
2025-04-11	4.4000	4.4000	4.4000	4.4000	0.000%	2	163	-98.864%
2025-04-10	4.4000	4.7000	4.4000	4.4000	-15.385%	11	162	-98.864%
2025-04-09	3.8300	5.2000	3.8300	5.2000	+31.646%	3	153	-99.038%
2025-04-08	4.3500	4.3500	3.9000	3.9500	-3.186%	15	152	-98.734%
2025-04-07	3.9500	4.2000	3.9500	4.0800	-8.725%	4	138	-98.775%
2025-04-04	4.3200	4.4700	4.1000	4.4700	-9.146%	30	137	-98.881%
2025-04-03	5.0400	5.0400	4.8400	4.9200	-27.647%	14	139	-98.984%
2025-04-02	6.5500	6.8000	6.5500	6.8000	+1.493%	2	142	-99.265%
2025-04-01	6.6000	6.9500	6.6000	6.7000	-4.286%	12	140	-99.254%
2025-03-27	7.0000	7.0000	7.0000	7.0000	-17.647%	1	133	-99.286%
2025-03-25	8.2000	8.5000	7.7300	8.5000	+15.646%	10	132	-99.412%
2025-03-24	7.3500	7.3500	7.3500	7.3500	+9.375%	1	126	-99.320%
2025-03-21	6.7200	6.7200	6.7200	6.7200	-2.609%	100	126	-99.256%
2025-03-20	6.9000	6.9000	6.9000	6.9000	+9.873%	1	81	-99.275%
2025-03-19	6.5400	6.6000	6.2800	6.2800	+2.280%	11	82	-99.204%
2025-03-18	6.1500	6.1500	6.1300	6.1400	-1.760%	8	79	-99.186%
2025-03-14	6.5000	6.5000	6.2500	6.2500	-6.015%	142	79	-99.200%
2025-03-13	7.1700	7.1700	6.6500	6.6500	-17.082%	21	105	-99.248%
2025-03-12	7.3600	8.0200	7.3500	8.0200	+1.008%	52	105	-99.377%
2025-03-11	8.2000	8.2000	7.9400	7.9400	-10.282%	2	69	-99.370%
2025-03-10	8.8000	8.8500	8.8000	8.8500	-4.324%	21	69	-99.435%
2025-03-07	9.7500	9.7500	9.2500	9.2500	-4.541%	4	69	-99.459%
2025-03-06	9.5900	9.6900	9.5900	9.6900	-8.412%	2	67	-99.484%
2025-03-03	11.4000	11.4000	10.5800	10.5800	-16.562%	11	67	-99.527%
2025-02-28	12.6800	12.6800	12.6800	12.6800	+4.793%	2	63	-99.606%
2025-02-27	12.2500	12.8500	12.1000	12.1000	-5.172%	12	62	-99.587%
2025-02-25	13.7100	13.7100	12.7600	12.7600	+4.590%	2	52	-99.608%
2025-02-21	12.9500	12.9500	12.2000	12.2000	-0.813%	6	52	-99.590%
2025-02-20	13.3800	13.4000	12.3000	12.3000	-16.041%	21	52	-99.593%
2025-02-19	14.6500	14.6500	14.6500	14.6500	-7.571%	1	39	-99.659%
2025-02-18	15.1600	15.8500	15.1600	15.8500	-1.553%	8	40	-99.685%
2025-02-14	16.9400	16.9400	15.7600	16.1000	-4.451%	14	29	-99.689%
2025-02-13	19.2000	19.2000	16.3200	16.8500	-59.012%	19	29	-99.703%
2025-02-11	41.1100	41.1100	41.1100	41.1100	+5.817%	1	17	-99.878%
2025-01-23	38.8500	38.8500	38.8500	38.8500	-12.638%	1	17	-99.871%
2025-01-17	44.4700	44.4700	44.4700	44.4700	+17.088%	20	7	-99.888%
2025-01-02	39.7000	39.7000	37.9800	37.9800	-14.363%	4	7	-99.868%
2024-11-20	44.3500	44.3500	44.3500	44.3500	+13.427%	1	6	-99.887%
2024-11-18	39.1000	39.1000	39.1000	39.1000	-21.423%	1	6	-99.872%
2024-11-12	49.7600	49.7600	49.7600	49.7600	+21.012%	1	5	-99.900%
2024-11-08	41.1200	41.1200	41.1200	41.1200	+2.009%	2	5	-99.878%
2024-10-11	40.3100	40.3100	40.3100	40.3100	+15.833%	2	4	-99.876%
2024-10-02	34.8000	34.8000	34.8000	34.8000	+1.310%	2	4	-99.856%
2024-09-30	34.3500	34.3500	34.3500	34.3500	-0.608%	1	3	-99.854%
2024-09-24	34.8000	34.8000	34.5600	34.5600	0.000%	2	2	-99.855%