Dark

TTD20270115C15
TTD Jan 15 2027 15.00 Call (TTD270115C00015000)
option OPRA

EOD

Sep 17, 2026

1.92-10.698%(-0.23)432

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.0000	2.0500	1.9100	1.9200	-10.698%	432	5,978	0.000%
2026-09-16	2.2900	2.3600	2.0400	2.1500	-8.511%	183	5,842	-10.698%
2026-09-15	2.2500	2.5400	2.1200	2.3500	-1.261%	347	5,848	-18.298%
2026-09-14	2.1000	2.3800	2.1000	2.3800	+12.796%	344	5,829	-19.328%
2026-09-11	2.0600	2.1100	1.8900	2.1100	+9.326%	1,078	5,924	-9.005%
2026-09-10	1.9000	1.9800	1.8800	1.9300	-4.455%	63	5,881	-0.518%
2026-09-09	1.9400	2.0200	1.8700	2.0200	-0.980%	82	5,874	-4.950%
2026-09-08	2.1200	2.1400	1.9200	2.0400	-6.849%	197	5,873	-5.882%
2026-09-04	2.6400	2.6500	2.0600	2.1900	-16.412%	1,288	6,277	-12.329%
2026-09-03	2.4500	2.6800	2.1700	2.6200	+11.489%	569	6,277	-26.718%
2026-09-02	1.8500	2.3500	1.8500	2.3500	+26.344%	390	6,394	-18.298%
2026-09-01	1.7800	1.9300	1.7800	1.8600	-7.000%	47	6,448	+3.226%
2026-08-31	1.9000	2.0700	1.7800	2.0000	+12.360%	513	6,431	-4.000%
2026-08-28	1.8000	1.9100	1.7600	1.7800	+3.488%	310	6,118	+7.865%
2026-08-27	1.7000	1.8900	1.6800	1.7200	+8.176%	758	6,199	+11.628%
2026-08-26	1.6700	1.7500	1.5600	1.5900	-3.636%	692	5,724	+20.755%
2026-08-25	1.7200	1.8100	1.6200	1.6500	-4.070%	274	5,385	+16.364%
2026-08-24	1.7000	1.7800	1.6800	1.7200	-0.578%	64	5,371	+11.628%
2026-08-21	1.7700	1.8000	1.6800	1.7300	-3.352%	614	5,370	+10.983%
2026-08-20	1.9300	1.9300	1.7000	1.7900	-5.789%	612	5,221	+7.263%
2026-08-19	1.8300	2.0100	1.7600	1.9000	+3.825%	1,602	4,641	+1.053%
2026-08-18	1.8600	1.9200	1.7900	1.8300	-0.543%	1,206	3,541	+4.918%
2026-08-17	1.8100	1.9700	1.7600	1.8400	-14.419%	665	2,496	+4.348%
2026-08-14	2.4000	2.4600	2.1000	2.1500	-12.245%	142	2,047	-10.698%
2026-08-13	2.0000	2.5600	1.9800	2.4500	+26.943%	1,111	2,076	-21.633%
2026-08-12	1.8800	2.0000	1.7000	1.9300	-1.026%	430	2,280	-0.518%
2026-08-11	1.8600	2.1000	1.8000	1.9500	0.000%	640	2,238	-1.538%
2026-08-10	2.1000	2.1000	1.6700	1.9500	-8.879%	1,126	2,306	-1.538%
2026-08-07	1.7600	2.5600	1.6600	2.1400	-55.602%	1,083	1,538	-10.280%
2026-08-06	5.4000	5.4000	4.7000	4.8200	-20.984%	65	836	-60.166%
2026-08-05	6.0000	6.2000	5.7000	6.1000	+11.927%	40	787	-68.525%
2026-08-03	5.6000	5.6000	5.4300	5.4500	+6.863%	4	750	-64.771%
2026-07-31	5.0100	5.1000	5.0100	5.1000	+0.990%	15	750	-62.353%
2026-07-30	5.0500	5.0500	5.0500	5.0500	-18.152%	30	735	-61.980%
2026-07-29	6.0000	6.1700	6.0000	6.1700	+6.932%	2	765	-68.882%
2026-07-28	5.5000	5.8500	5.5000	5.7700	+22.766%	11	767	-66.724%
2026-07-24	4.5100	4.7000	4.4500	4.7000	+8.545%	32	768	-59.149%
2026-07-23	4.8000	4.8000	4.3300	4.3300	-11.633%	47	769	-55.658%
2026-07-22	5.1000	5.1200	4.7800	4.9000	-15.517%	14	731	-60.816%
2026-07-20	5.8000	5.8000	5.8000	5.8000	+0.520%	1	721	-66.897%
2026-07-17	6.0500	6.0500	5.7700	5.7700	-7.827%	15	722	-66.724%
2026-07-16	6.3000	6.3000	6.2600	6.2600	-0.635%	3	727	-69.329%
2026-07-15	6.5000	6.5000	6.3000	6.3000	0.000%	14	726	-69.524%
2026-07-14	6.3000	6.3000	6.3000	6.3000	-10.000%	3	732	-69.524%
2026-07-13	7.3500	7.5000	7.0000	7.0000	+4.012%	8	735	-72.571%
2026-07-10	6.7300	6.7300	6.7300	6.7300	+1.203%	1	730	-71.471%
2026-07-09	6.1500	6.6500	6.1500	6.6500	+5.556%	22	731	-71.128%
2026-07-08	6.1600	6.3000	6.1600	6.3000	-3.817%	2	723	-69.524%
2026-07-07	6.5000	6.5500	6.4200	6.5500	+3.968%	7	723	-70.687%
2026-07-06	6.0200	6.3000	6.0200	6.3000	-1.869%	35	730	-69.524%
2026-07-02	6.4200	6.4200	6.4200	6.4200	+0.627%	1	766	-70.093%
2026-07-01	6.3000	6.4000	6.3000	6.3800	+17.279%	4	766	-69.906%
2026-06-30	5.4000	5.5600	5.1800	5.4400	-9.333%	65	770	-64.706%
2026-06-29	6.2000	6.5000	6.0000	6.0000	+7.914%	53	748	-68.000%
2026-06-26	5.4400	5.6800	5.4400	5.5600	+7.752%	7	716	-65.468%
2026-06-25	5.1500	5.1600	5.1500	5.1600	-4.444%	6	713	-62.791%
2026-06-24	5.5500	5.6500	5.3700	5.4000	-3.571%	30	709	-64.444%
2026-06-23	5.3400	5.6500	5.3400	5.6000	-1.754%	6	689	-65.714%
2026-06-22	6.1000	6.1000	5.4900	5.7000	-3.879%	83	689	-66.316%
2026-06-18	5.8500	5.9600	5.8500	5.9300	-1.167%	8	654	-67.622%
2026-06-17	6.1400	6.2000	6.0000	6.0000	-9.228%	14	654	-68.000%
2026-06-16	6.4700	6.6100	6.3000	6.6100	0.000%	14	654	-70.953%
2026-06-15	6.9000	6.9000	6.6100	6.6100	+4.589%	8	431	-70.953%
2026-06-12	6.2000	6.5000	6.2000	6.3200	-1.250%	291	431	-69.620%
2026-06-11	6.5000	6.5000	6.4000	6.4000	-9.859%	3	431	-70.000%
2026-06-08	7.2100	7.2100	7.1000	7.1000	-4.698%	16	430	-72.958%
2026-06-05	7.8000	7.8500	7.4500	7.4500	-14.368%	38	418	-74.228%
2026-06-04	8.2500	8.7000	8.2500	8.7000	+16.000%	11	386	-77.931%
2026-06-03	7.9300	7.9500	7.5000	7.5000	-9.639%	12	375	-74.400%
2026-06-02	9.0000	9.0000	8.3000	8.3000	-6.742%	16	363	-76.867%
2026-05-29	8.9000	8.9000	8.9000	8.9000	+5.575%	1	349	-78.427%
2026-05-28	8.4300	8.4300	8.4300	8.4300	-8.865%	1	348	-77.224%
2026-05-27	9.8700	9.8700	9.2500	9.2500	+1.648%	19	349	-79.243%
2026-05-26	9.1000	9.1000	9.1000	9.1000	+0.110%	5	334	-78.901%
2026-05-22	9.2300	9.2300	9.0900	9.0900	+14.628%	18	329	-78.878%
2026-05-20	7.8000	7.9300	7.8000	7.9300	-13.239%	2	331	-75.788%
2026-05-18	9.3500	9.3500	9.1400	9.1400	+21.381%	4	328	-78.993%
2026-05-14	7.7000	7.7000	7.5000	7.5300	-4.076%	4	328	-74.502%
2026-05-13	7.6200	8.0500	7.5300	7.8500	-9.249%	40	327	-75.541%
2026-05-11	8.2500	8.6500	8.2500	8.6500	-5.978%	4	327	-77.803%
2026-05-08	9.0000	9.3500	8.6000	9.2000	-17.637%	21	298	-79.130%
2026-05-07	11.0000	11.1700	11.0000	11.1700	-0.268%	6	293	-82.811%
2026-05-06	11.2000	11.2000	11.2000	11.2000	-2.609%	1	287	-82.857%
2026-05-04	11.5000	11.5000	11.5000	11.5000	0.000%	7	286	-83.304%
2026-05-01	11.5000	11.5000	11.5000	11.5000	+10.897%	2	280	-83.304%
2026-04-28	10.3700	10.3700	10.3700	10.3700	-5.727%	1	280	-81.485%
2026-04-27	10.9500	11.0000	10.9500	11.0000	+0.182%	50	279	-82.545%
2026-04-24	10.8500	10.9800	10.8500	10.9800	+8.284%	12	281	-82.514%
2026-04-23	10.3500	10.3500	10.1400	10.1400	-8.649%	4	271	-81.065%
2026-04-21	11.1000	11.1000	11.1000	11.1000	-2.116%	1	270	-82.703%
2026-04-20	10.1000	11.3500	10.1000	11.3400	+9.565%	43	270	-83.069%
2026-04-16	10.6000	10.6000	10.3500	10.3500	+5.937%	17	281	-81.449%
2026-04-15	9.7000	10.0000	9.5000	9.7700	+19.877%	47	284	-80.348%
2026-04-09	8.5000	8.5000	8.1500	8.1500	-18.500%	11	239	-76.442%
2026-04-01	10.0000	10.0000	10.0000	10.0000	-3.846%	10	229	-80.800%
2026-03-31	10.0000	10.4000	10.0000	10.4000	+14.664%	11	219	-81.538%
2026-03-27	9.0700	9.0700	9.0700	9.0700	-1.840%	1	230	-78.831%
2026-03-26	9.2400	9.2400	9.2400	9.2400	-3.750%	1	230	-79.221%
2026-03-25	10.1300	10.1300	9.5500	9.6000	-3.030%	28	229	-80.000%
2026-03-24	10.2000	10.5400	9.7900	9.9000	-13.913%	37	205	-80.606%
2026-03-23	11.5000	11.5000	11.5000	11.5000	0.000%	1	193	-83.304%
2026-03-20	11.5000	11.5000	11.5000	11.5000	+6.778%	1	192	-83.304%
2026-03-19	10.7700	10.7700	10.7700	10.7700	-4.267%	6	193	-82.173%
2026-03-18	11.4500	11.4500	10.9500	11.2500	-18.890%	25	187	-82.933%
2026-03-17	13.9300	13.9300	13.8700	13.8700	+1.985%	5	183	-86.157%
2026-03-13	13.6000	13.6000	13.6000	13.6000	+0.741%	1	180	-85.882%
2026-03-12	14.5000	14.5000	13.5000	13.5000	-9.396%	12	181	-85.778%
2026-03-11	14.9000	14.9000	14.9000	14.9000	+4.050%	1	177	-87.114%
2026-03-10	14.3200	14.3200	14.3200	14.3200	-7.013%	5	178	-86.592%
2026-03-09	15.4000	15.4000	15.4000	15.4000	-1.282%	1	173	-87.532%
2026-03-06	15.3500	15.6000	15.0400	15.6000	-6.024%	33	178	-87.692%
2026-03-05	18.5000	19.0000	16.3500	16.6000	+38.333%	85	193	-88.434%
2026-03-04	12.7500	12.7500	12.0000	12.0000	0.000%	7	265	-84.000%
2026-03-03	12.0000	12.0000	12.0000	12.0000	+11.111%	1	258	-84.000%
2026-03-02	10.8000	10.8000	10.8000	10.8000	+6.931%	1	257	-82.222%
2026-02-27	10.1000	10.1000	10.1000	10.1000	-10.142%	1	258	-80.990%
2026-02-26	9.5000	11.4000	9.5000	11.2400	-11.981%	78	257	-82.918%
2026-02-25	12.4000	12.8000	12.4000	12.7700	+6.683%	6	173	-84.965%
2026-02-24	12.0600	12.0600	11.9700	11.9700	+2.747%	3	173	-83.960%
2026-02-23	12.0000	12.0000	11.5100	11.6500	-6.576%	37	170	-83.519%
2026-02-20	12.7700	12.9000	12.4700	12.4700	-1.032%	15	133	-84.603%
2026-02-19	12.8800	12.8800	12.6000	12.6000	-1.563%	3	118	-84.762%
2026-02-17	12.3000	12.8000	12.3000	12.8000	-1.538%	8	116	-85.000%
2026-02-13	13.4900	13.4900	13.0000	13.0000	-5.109%	64	44	-85.231%
2026-02-12	13.7000	13.7000	13.7000	13.7000	-2.143%	1	44	-85.985%
2026-02-11	14.5000	14.5000	14.0000	14.0000	-6.667%	4	43	-86.286%
2026-02-10	15.0000	15.0000	15.0000	15.0000	+7.527%	1	40	-87.200%
2026-02-09	13.9200	14.0000	13.9200	13.9500	-1.413%	38	40	-86.237%
2026-02-05	14.1500	14.1500	14.1500	14.1500	+3.360%	1	2	-86.431%
2026-02-04	13.6900	13.6900	13.6900	13.6900	0.000%	1	1	-85.975%