Dark

TTD20270115C12.5
TTD Jan 15 2027 12.50 Call (TTD270115C00012500)
option OPRA

EOD

Aug 4, 2026

7.40+2.635%(+0.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	7.4000	7.4000	7.4000	7.4000	+2.635%	1	2,105	0.000%
2026-08-03	7.1400	7.2100	7.1400	7.2100	+9.242%	6	2,104	+2.635%
2026-07-31	6.6000	6.6000	6.6000	6.6000	-2.941%	10	2,100	+12.121%
2026-07-30	6.8000	6.8000	6.8000	6.8000	-15.000%	2	2,090	+8.824%
2026-07-29	7.5500	8.0000	7.5500	8.0000	+6.809%	22	2,092	-7.500%
2026-07-28	7.0000	7.5700	7.0000	7.4900	+24.212%	107	2,072	-1.202%
2026-07-23	6.1500	6.2500	6.0000	6.0300	-6.512%	29	2,088	+22.720%
2026-07-22	6.6500	6.6500	6.3500	6.4500	-7.857%	1,626	2,069	+14.729%
2026-07-21	7.1800	7.1800	7.0000	7.0000	-5.020%	18	443	+5.714%
2026-07-17	7.6700	7.6700	7.2000	7.3700	-5.026%	22	430	+0.407%
2026-07-16	8.6500	8.6500	7.7500	7.7600	-1.398%	74	420	-4.639%
2026-07-14	8.0500	8.0500	7.8700	7.8700	-6.198%	7	363	-5.972%
2026-07-09	8.3900	8.3900	8.3900	8.3900	+4.875%	1	367	-11.800%
2026-07-08	7.9000	8.0000	7.8400	8.0000	+14.286%	11	366	-7.500%
2026-07-01	7.0000	7.0000	7.0000	7.0000	0.000%	1	359	+5.714%
2026-06-30	7.0000	7.0000	7.0000	7.0000	+2.790%	5	360	+5.714%
2026-06-24	6.8100	6.8100	6.8100	6.8100	-5.417%	1	365	+8.664%
2026-06-22	7.0500	7.2000	7.0000	7.2000	-9.320%	24	365	+2.778%
2026-06-16	7.9400	7.9400	7.9400	7.9400	-1.121%	2	360	-6.801%
2026-06-15	8.2800	8.2800	8.0300	8.0300	-3.253%	3	353	-7.846%
2026-06-12	8.8600	8.8600	8.3000	8.3000	+6.547%	2	353	-10.843%
2026-06-11	7.9000	7.9000	7.7900	7.7900	-10.460%	14	353	-5.006%
2026-06-10	9.4900	9.4900	8.7000	8.7000	0.000%	4	344	-14.943%
2026-06-09	8.7000	9.0000	8.6400	8.7000	-0.685%	8	343	-14.943%
2026-06-08	8.7600	8.7600	8.7600	8.7600	-5.603%	5	339	-15.525%
2026-06-05	9.6100	9.6100	9.2800	9.2800	-10.769%	2	334	-20.259%
2026-06-04	10.4700	10.6600	10.4000	10.4000	+13.166%	7	332	-28.846%
2026-06-03	9.5500	9.5500	9.1900	9.1900	-9.010%	4	334	-19.478%
2026-06-02	10.3000	10.3000	9.9700	10.1000	-15.481%	5	332	-26.733%
2026-06-01	11.2100	11.9500	11.2100	11.9500	+13.810%	12	327	-38.075%
2026-05-29	10.3900	10.6000	10.3900	10.5000	+3.653%	59	333	-29.524%
2026-05-28	10.1500	10.3300	10.0800	10.1300	-10.354%	14	287	-26.950%
2026-05-27	11.3000	11.3000	11.3000	11.3000	+1.802%	3	273	-34.513%
2026-05-26	10.8000	11.2000	10.7700	11.1000	+0.452%	11	276	-33.333%
2026-05-22	11.0800	11.1400	10.7700	11.0500	+9.950%	9	274	-33.032%
2026-05-21	9.8400	10.0500	9.8400	10.0500	+2.866%	2	272	-26.368%
2026-05-20	9.4000	9.7700	9.4000	9.7700	-4.961%	5	272	-24.258%
2026-05-19	11.7300	11.7300	10.2800	10.2800	-4.194%	7	267	-28.016%
2026-05-18	10.0400	11.3900	10.0400	10.7300	+8.934%	14	267	-31.034%
2026-05-15	9.7500	9.8500	9.7000	9.8500	+4.787%	3	267	-24.873%
2026-05-14	9.2500	9.4000	9.1100	9.4000	-0.529%	4	263	-21.277%
2026-05-13	9.2500	9.4500	9.0000	9.4500	-7.353%	8	260	-21.693%
2026-05-12	10.2000	10.2000	10.2000	10.2000	-2.486%	1	260	-27.451%
2026-05-11	10.4600	10.4600	10.4600	10.4600	-6.188%	3	260	-29.254%
2026-05-08	10.2000	11.1500	10.2000	11.1500	-12.891%	14	248	-33.632%
2026-05-07	12.8000	12.8000	12.8000	12.8000	0.000%	2	242	-42.188%
2026-05-04	13.5000	13.5000	12.8000	12.8000	-4.478%	7	240	-42.188%
2026-05-01	13.4000	13.4000	13.4000	13.4000	+0.676%	5	240	-44.776%
2026-04-29	13.3100	13.3100	13.3100	13.3100	+6.480%	2	240	-44.403%
2026-04-27	12.6800	12.6800	12.5000	12.5000	-0.794%	16	242	-40.800%
2026-04-24	12.6500	12.6500	12.4000	12.6000	+10.140%	25	248	-41.270%
2026-04-23	12.0000	12.0000	11.4400	11.4400	-7.742%	24	267	-35.315%
2026-04-22	12.4500	12.4500	12.4000	12.4000	+6.897%	3	244	-40.323%
2026-04-17	12.3400	12.3400	11.6000	11.6000	-3.734%	12	245	-36.207%
2026-04-16	12.4000	12.4000	11.8300	12.0500	+0.417%	117	235	-38.589%
2026-04-15	11.4500	12.0000	11.3000	12.0000	+14.723%	76	299	-38.333%
2026-04-14	10.8000	10.8000	10.4600	10.4600	-0.096%	41	244	-29.254%
2026-04-13	9.6500	10.5000	9.6500	10.4700	+9.063%	3	199	-29.322%
2026-04-10	10.1600	10.1600	9.5400	9.6000	-3.323%	6	199	-22.917%
2026-04-09	9.9300	9.9300	9.9300	9.9300	+1.951%	1	199	-25.478%
2026-04-08	10.0600	10.4000	9.7000	9.7400	-3.085%	47	198	-24.025%
2026-04-07	10.8400	11.2500	10.0500	10.0500	-12.456%	8	160	-26.368%
2026-04-06	11.4300	11.5000	11.4300	11.4800	+1.503%	3	152	-35.540%
2026-04-02	11.2600	11.3100	11.2600	11.3100	-0.528%	3	146	-34.571%
2026-04-01	11.4500	11.4500	11.0900	11.3700	-7.711%	27	146	-34.916%
2026-03-31	11.9200	12.4000	11.9200	12.3200	+9.902%	3	131	-39.935%
2026-03-30	11.5000	11.5000	11.2100	11.2100	+4.085%	4	128	-33.988%
2026-03-27	10.7000	10.7700	10.4200	10.7700	-3.753%	5	125	-31.291%
2026-03-26	11.3700	11.3700	11.1200	11.1900	-1.323%	4	120	-33.870%
2026-03-25	11.1400	11.3400	11.1400	11.3400	-7.201%	3	116	-34.744%
2026-03-24	12.5700	12.5700	12.2200	12.2200	-5.855%	27	113	-39.444%
2026-03-23	12.9800	12.9800	12.9800	12.9800	+0.698%	1	86	-42.989%
2026-03-20	13.4000	13.4000	12.8900	12.8900	+2.302%	4	85	-42.591%
2026-03-19	12.6800	12.6800	12.3500	12.6000	-0.787%	3	81	-41.270%
2026-03-18	12.7000	12.8800	12.7000	12.7000	-9.993%	3	78	-41.732%
2026-03-17	17.1000	17.1000	14.1100	14.1100	-11.369%	3	75	-47.555%
2026-03-16	16.1000	16.1000	15.9000	15.9200	+0.126%	3	73	-53.518%
2026-03-13	15.8700	15.9000	15.6100	15.9000	+3.314%	3	71	-53.459%
2026-03-12	16.4000	16.4000	15.3900	15.3900	-3.993%	3	68	-51.917%
2026-03-11	16.1000	16.1000	15.7000	16.0300	-3.083%	33	65	-53.837%
2026-03-10	16.5000	16.5400	16.5000	16.5400	-1.956%	2	39	-55.260%
2026-03-09	17.0800	17.0800	16.8700	16.8700	-4.797%	2	37	-56.135%
2026-03-06	18.0000	18.0000	16.9400	17.7200	-1.556%	35	36	-58.239%
2026-03-05	18.0000	18.0000	18.0000	18.0000	+30.435%	30	56	-58.889%
2026-03-04	14.2500	14.4000	13.8000	13.8000	-2.058%	3	26	-46.377%
2026-03-03	13.0300	14.0900	13.0300	14.0900	+6.823%	3	23	-47.480%
2026-03-02	13.1800	13.2400	13.1800	13.1900	+3.695%	3	20	-43.897%
2026-02-26	12.4500	12.9300	12.4500	12.7200	-12.877%	16	17	-41.824%
2026-02-25	14.6000	14.6000	14.6000	14.6000	0.000%	1	0	-49.315%