Dark

TTD20270115C160
TTD Jan 15 2027 160.00 Call (TTD270115C00160000)
option OPRA

EOD

Sep 17, 2026

0.05000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0500	0.0500	0.0500	0.0500	0.000%	3	1,171	0.000%
2026-08-26	0.0500	0.0500	0.0500	0.0500	+400.000%	2	1,171	0.000%
2026-08-24	0.0100	0.0100	0.0100	0.0100	0.000%	6	1,169	+400.000%
2026-07-30	0.0100	0.0100	0.0100	0.0100	-95.000%	1	1,175	+400.000%
2026-07-02	0.2000	0.2000	0.2000	0.2000	+11.111%	1	1,175	-75.000%
2026-06-29	0.1800	0.1800	0.1800	0.1800	+260.000%	1	1,175	-72.222%
2026-05-21	0.0500	0.0500	0.0500	0.0500	-68.750%	20	1,175	0.000%
2026-05-01	0.1100	0.1600	0.1100	0.1600	+14.286%	5	1,175	-68.750%
2026-04-30	0.2000	0.2200	0.0600	0.1400	-33.333%	13	1,175	-64.286%
2026-04-29	0.2100	0.2100	0.0900	0.2100	+40.000%	3	1,173	-76.190%
2026-04-27	0.0900	0.1500	0.0900	0.1500	-25.000%	26	1,171	-66.667%
2026-04-24	0.2000	0.2000	0.2000	0.2000	+150.000%	1	1,195	-75.000%
2026-04-21	0.0800	0.0800	0.0800	0.0800	-20.000%	18	1,197	-37.500%
2026-04-15	0.1100	0.1100	0.1000	0.1000	+11.111%	45	1,197	-50.000%
2026-04-13	0.0900	0.0900	0.0900	0.0900	-35.714%	5	1,178	-44.444%
2026-04-09	0.2500	0.2500	0.1400	0.1400	+27.273%	2	1,178	-64.286%
2026-04-08	0.1100	0.1100	0.1100	0.1100	+450.000%	1	1,177	-54.545%
2026-03-25	0.0200	0.0200	0.0200	0.0200	-77.778%	1	1,177	+150.000%
2026-03-24	0.0900	0.0900	0.0900	0.0900	-25.000%	4	1,181	-44.444%
2026-03-20	0.0900	0.1500	0.0900	0.1200	-14.286%	230	1,181	-58.333%
2026-03-16	0.1400	0.1400	0.1400	0.1400	-6.667%	2	1,182	-64.286%
2026-03-12	0.1500	0.1500	0.1500	0.1500	+36.364%	5	1,182	-66.667%
2026-03-06	0.1800	0.1800	0.1100	0.1100	-31.250%	9	1,185	-54.545%
2026-03-05	0.1100	0.1900	0.1100	0.1600	+100.000%	18	1,180	-68.750%
2026-03-02	0.0800	0.0800	0.0800	0.0800	-20.000%	4	1,163	-37.500%
2026-02-27	0.1200	0.1300	0.0600	0.1000	+11.111%	44	1,163	-50.000%
2026-02-26	0.0900	0.0900	0.0900	0.0900	-52.632%	1	1,127	-44.444%
2026-02-25	0.1900	0.1900	0.1900	0.1900	+18.750%	1	1,126	-73.684%
2026-02-24	0.1200	0.1600	0.1200	0.1600	0.000%	11	1,126	-68.750%
2026-02-23	0.1600	0.1600	0.1600	0.1600	+6.667%	1	1,125	-68.750%
2026-02-20	0.1700	0.1900	0.1500	0.1500	-11.765%	10	1,125	-66.667%
2026-02-19	0.1600	0.1700	0.1600	0.1700	+6.250%	2	1,120	-70.588%
2026-02-17	0.1600	0.1600	0.1600	0.1600	-23.810%	1	1,119	-68.750%
2026-02-09	0.1800	0.2200	0.1200	0.2100	+40.000%	7	1,119	-76.190%
2026-02-05	0.1700	0.1700	0.1500	0.1500	0.000%	10	1,122	-66.667%
2026-02-04	0.1900	0.1900	0.1200	0.1500	-28.571%	11	1,124	-66.667%
2026-01-29	0.1700	0.2100	0.1600	0.2100	+5.000%	6	1,117	-76.190%
2026-01-28	0.2000	0.2000	0.2000	0.2000	-9.091%	40	1,113	-75.000%
2026-01-27	0.2200	0.2200	0.2200	0.2200	0.000%	1	1,073	-77.273%
2026-01-23	0.2200	0.2200	0.2200	0.2200	+120.000%	1	1,073	-77.273%
2026-01-22	0.2900	0.2900	0.1000	0.1000	-73.684%	2	1,073	-50.000%
2026-01-06	0.4500	0.4500	0.3800	0.3800	-5.000%	25	1,073	-86.842%
2025-12-31	0.4000	0.4000	0.4000	0.4000	+2.564%	25	1,053	-87.500%
2025-12-23	0.3900	0.3900	0.3900	0.3900	-18.750%	10	1,053	-87.179%
2025-12-19	0.5300	0.5300	0.4500	0.4800	+20.000%	22	1,059	-89.583%
2025-12-18	0.5500	0.5500	0.4000	0.4000	-23.077%	22	1,063	-87.500%
2025-12-17	0.5200	0.5200	0.5200	0.5200	-13.333%	10	1,060	-90.385%
2025-12-09	0.6000	0.6000	0.6000	0.6000	-7.692%	10	1,055	-91.667%
2025-11-28	0.6500	0.6500	0.6500	0.6500	0.000%	20	1,055	-92.308%
2025-11-26	0.6500	0.6500	0.6500	0.6500	-7.143%	20	1,035	-92.308%
2025-11-20	0.7000	0.7000	0.7000	0.7000	-16.667%	3	1,035	-92.857%
2025-11-19	0.8000	0.8400	0.8000	0.8400	+2.439%	11	1,032	-94.048%
2025-11-18	0.8100	0.8200	0.7900	0.8200	-14.583%	11	1,022	-93.902%
2025-11-10	0.9600	0.9600	0.9600	0.9600	+21.519%	1	1,020	-94.792%
2025-11-07	1.6800	1.6800	0.7900	0.7900	-59.487%	7	1,020	-93.671%
2025-10-21	1.7400	1.9500	1.7400	1.9500	+28.289%	2	1,017	-97.436%
2025-10-13	1.5200	1.5200	1.5200	1.5200	-10.588%	1	1,016	-96.711%
2025-10-09	1.7500	1.7500	1.7000	1.7000	-12.821%	200	1,016	-97.059%
2025-10-07	1.9500	1.9500	1.9500	1.9500	+27.451%	1	1,216	-97.436%
2025-10-03	1.5300	1.5300	1.5300	1.5300	+14.179%	1	1,216	-96.732%
2025-10-01	1.3400	1.3400	1.3400	1.3400	+1.515%	1	1,217	-96.269%
2025-09-30	1.3200	1.3200	1.3200	1.3200	-7.042%	5	1,217	-96.212%
2025-09-29	1.2900	1.4500	1.2900	1.4200	+31.481%	44	1,212	-96.479%
2025-09-24	1.0800	1.0800	1.0800	1.0800	-1.818%	31	1,186	-95.370%
2025-09-23	1.1000	1.2900	1.1000	1.1000	0.000%	243	1,217	-95.455%
2025-09-22	0.9000	1.1000	0.9000	1.1000	+44.737%	210	1,265	-95.455%
2025-09-16	0.7600	0.7600	0.7600	0.7600	+8.571%	1	1,069	-93.421%
2025-09-11	0.8000	0.8000	0.7000	0.7000	-10.256%	19	1,069	-92.857%
2025-09-10	0.9000	0.9000	0.7800	0.7800	-27.103%	16	1,057	-93.590%
2025-09-08	1.0700	1.0700	1.0700	1.0700	-2.727%	1	1,041	-95.327%
2025-09-02	1.1000	1.1000	1.1000	1.1000	-14.729%	1	1,041	-95.455%
2025-08-29	1.2900	1.2900	1.2900	1.2900	+11.207%	1	1,042	-96.124%
2025-08-21	1.1600	1.1600	1.1600	1.1600	-7.200%	1	1,042	-95.690%
2025-08-20	1.1500	1.2500	1.1500	1.2500	+0.806%	228	1,042	-96.000%
2025-08-19	1.2400	1.2400	1.2400	1.2400	0.000%	2	862	-95.968%
2025-08-18	1.2400	1.2400	1.2400	1.2400	+7.826%	3	860	-95.968%
2025-08-15	1.0000	1.2000	1.0000	1.1500	+2.679%	281	860	-95.652%
2025-08-13	1.1100	1.1200	1.1100	1.1200	+20.430%	2	582	-95.536%
2025-08-12	0.9600	0.9600	0.9300	0.9300	-21.849%	2	582	-94.624%
2025-08-11	1.1900	1.1900	1.1900	1.1900	+2.586%	1	581	-95.798%
2025-08-08	0.9000	1.2200	0.7600	1.1600	-79.174%	389	581	-95.690%
2025-08-07	5.9600	5.9700	5.5700	5.5700	-14.308%	6	193	-99.102%
2025-08-06	6.0000	6.5000	5.9500	6.5000	+39.785%	57	189	-99.231%
2025-08-01	4.6500	4.6500	4.6500	4.6500	-14.365%	2	183	-98.925%
2025-07-30	5.7000	5.7000	5.3600	5.4300	+30.843%	4	183	-99.079%
2025-07-21	4.1500	4.1500	4.1500	4.1500	-14.433%	1	181	-98.795%
2025-07-16	4.5500	4.8500	4.5500	4.8500	+5.435%	2	181	-98.969%
2025-07-15	4.6000	4.6000	4.6000	4.6000	+40.673%	1	180	-98.913%
2025-07-09	3.2700	3.2700	3.2700	3.2700	+42.174%	1	181	-98.471%
2025-06-23	2.2200	2.3000	2.2200	2.3000	+2.222%	9	180	-97.826%
2025-06-17	2.2500	2.2500	2.2500	2.2500	-21.053%	24	185	-97.778%
2025-06-12	2.8500	2.8500	2.8500	2.8500	-6.250%	1	176	-98.246%
2025-06-10	3.0000	3.0400	3.0000	3.0400	+3.754%	10	175	-98.355%
2025-06-09	2.9300	2.9300	2.9300	2.9300	-0.678%	10	183	-98.294%
2025-06-06	3.0000	3.0000	2.9000	2.9500	-11.940%	22	193	-98.305%
2025-06-05	3.4500	3.4500	3.3500	3.3500	-4.286%	10	183	-98.507%
2025-05-23	3.5000	3.5000	3.5000	3.5000	-13.580%	100	174	-98.571%
2025-05-20	4.0500	4.0500	4.0500	4.0500	-1.220%	4	174	-98.765%
2025-05-19	3.7600	4.2000	3.7600	4.1000	-1.205%	7	178	-98.780%
2025-05-16	4.1500	4.1500	4.1500	4.1500	-5.682%	4	180	-98.795%
2025-05-15	4.5000	4.5000	4.4000	4.4000	-5.376%	3	178	-98.864%
2025-05-14	4.6500	4.6500	4.6500	4.6500	-4.908%	5	175	-98.925%
2025-05-13	5.0000	5.0000	4.8900	4.8900	-3.360%	12	170	-98.978%
2025-05-12	4.8500	5.0600	4.8500	5.0600	+21.635%	3	169	-99.012%
2025-05-09	4.4800	4.4800	4.1600	4.1600	+64.427%	8	170	-98.798%
2025-05-07	2.5600	2.5600	2.5300	2.5300	-2.692%	3	169	-98.024%
2025-05-06	2.6000	2.6000	2.6000	2.6000	+7.884%	15	166	-98.077%
2025-05-05	2.4100	2.4100	2.4100	2.4100	+4.783%	8	178	-97.925%
2025-05-02	2.3000	2.3000	2.3000	2.3000	+3.604%	4	186	-97.826%
2025-05-01	2.2200	2.2200	2.2200	2.2200	+18.717%	8	186	-97.748%
2025-04-28	2.0300	2.0300	1.8700	1.8700	+1.081%	10	186	-97.326%
2025-04-24	1.8500	1.8500	1.8500	1.8500	+28.472%	4	188	-97.297%
2025-04-09	1.4400	1.4400	1.4400	1.4400	-4.000%	1	192	-96.528%
2025-04-04	1.4100	1.5000	1.4100	1.5000	-35.065%	14	191	-96.667%
2025-04-01	2.3500	2.3500	2.3100	2.3100	+10.526%	2	195	-97.835%
2025-03-31	2.0900	2.0900	1.9100	2.0900	-19.615%	13	195	-97.608%
2025-03-26	2.6000	2.6000	2.6000	2.6000	-12.458%	2	188	-98.077%
2025-03-25	2.8500	2.9700	2.8500	2.9700	+16.929%	2	186	-98.316%
2025-03-21	2.5400	2.5400	2.5400	2.5400	+3.673%	12	186	-98.031%
2025-03-13	2.6400	2.6400	2.4500	2.4500	-10.584%	2	187	-97.959%
2025-03-12	2.7400	2.7400	2.7400	2.7400	-11.613%	2	187	-98.175%
2025-03-10	3.1000	3.1000	3.1000	3.1000	-31.111%	5	185	-98.387%
2025-03-07	4.5000	4.5000	4.5000	4.5000	+26.761%	2	185	-98.889%
2025-03-05	3.5400	3.5500	3.5400	3.5500	-27.551%	2	184	-98.592%
2025-02-28	4.9000	4.9000	4.9000	4.9000	-9.259%	2	182	-98.980%
2025-02-24	4.8000	5.4000	4.8000	5.4000	+10.204%	30	182	-99.074%
2025-02-20	4.9000	4.9000	4.9000	4.9000	-12.500%	5	182	-98.980%
2025-02-19	5.6000	5.6000	5.6000	5.6000	-6.667%	5	187	-99.107%
2025-02-18	6.2200	6.2200	5.5900	6.0000	-4.000%	11	182	-99.167%
2025-02-14	7.0000	7.0000	6.2500	6.2500	-7.407%	28	181	-99.200%
2025-02-13	6.4500	7.2000	6.4500	6.7500	-65.349%	108	111	-99.259%
2025-01-30	19.4800	19.4800	19.4800	19.4800	-4.836%	5	111	-99.743%
2025-01-22	20.0000	20.4700	20.0000	20.4700	+3.175%	6	106	-99.756%
2025-01-16	20.0400	20.0400	19.8400	19.8400	+4.807%	4	106	-99.748%
2025-01-15	18.9300	18.9300	18.9300	18.9300	+6.050%	1	102	-99.736%
2025-01-14	18.1000	18.1000	17.8500	17.8500	-2.459%	2	102	-99.720%
2025-01-02	18.3500	18.4000	18.3000	18.3000	-14.884%	3	102	-99.727%
2024-12-23	21.5000	21.5000	21.5000	21.5000	-8.898%	1	103	-99.767%
2024-12-20	22.1500	23.6000	22.1500	23.6000	-7.451%	2	103	-99.788%
2024-12-18	25.5000	25.5000	25.5000	25.5000	-13.265%	1	103	-99.804%
2024-12-05	30.6100	30.8200	29.4000	29.4000	-7.981%	103	103	-99.830%
2024-12-04	32.5000	32.5000	31.9500	31.9500	+9.605%	131	144	-99.844%
2024-12-03	28.8700	29.9600	28.8700	29.1500	+5.425%	3	273	-99.828%
2024-12-02	28.0000	28.0000	27.6500	27.6500	+16.176%	27	274	-99.819%
2024-11-27	23.8000	23.8000	23.8000	23.8000	-7.930%	5	296	-99.790%
2024-11-25	25.8500	25.8500	25.8500	25.8500	+22.803%	17	296	-99.807%
2024-11-20	21.0500	21.0500	21.0500	21.0500	+8.505%	1	279	-99.762%
2024-11-19	19.4000	19.4000	19.4000	19.4000	-1.272%	5	279	-99.742%
2024-11-15	20.0000	20.0300	19.6500	19.6500	-21.179%	6	284	-99.746%
2024-11-13	26.7500	26.7500	24.9300	24.9300	-3.372%	2	285	-99.799%
2024-11-11	25.4500	25.8000	25.4500	25.8000	+12.174%	101	284	-99.806%
2024-11-08	20.0000	24.2000	20.0000	23.0000	-13.858%	50	183	-99.783%
2024-11-07	24.7600	26.7000	24.5500	26.7000	+25.352%	60	191	-99.813%
2024-11-05	20.9000	21.3000	20.9000	21.3000	-0.930%	11	131	-99.765%
2024-10-31	21.5000	21.5000	21.5000	21.5000	-7.328%	1	140	-99.767%
2024-10-30	23.2000	23.2000	23.2000	23.2000	+9.901%	50	139	-99.784%
2024-10-25	21.0900	21.1100	21.0900	21.1100	+6.348%	102	89	-99.763%
2024-10-23	21.0100	21.0100	19.8500	19.8500	-2.409%	18	46	-99.748%
2024-10-18	19.7200	20.3400	19.7200	20.3400	+0.494%	18	38	-99.754%
2024-10-16	20.2400	20.2400	20.2400	20.2400	+2.222%	1	29	-99.753%
2024-10-09	19.8000	19.8000	19.8000	19.8000	+5.769%	5	30	-99.747%
2024-10-04	18.7200	18.7200	18.7200	18.7200	+4.581%	4	25	-99.733%
2024-10-03	17.9000	17.9000	17.9000	17.9000	+5.605%	2	23	-99.721%
2024-10-02	16.9500	16.9500	16.9400	16.9500	+2.727%	5	21	-99.705%
2024-10-01	16.8000	16.8000	16.5000	16.5000	+0.610%	8	21	-99.697%
2024-09-30	16.7000	16.7000	16.4000	16.4000	-2.959%	6	15	-99.695%
2024-09-27	16.9000	16.9000	16.9000	16.9000	-2.594%	4	9	-99.704%
2024-09-25	17.3500	17.3500	17.3500	17.3500	+4.079%	5	9	-99.712%
2024-09-24	16.6700	16.6700	16.6700	16.6700	0.000%	4	4	-99.700%