Dark

TTD20270115C17.5
TTD Jan 15 2027 17.50 Call (TTD270115C00017500)
option OPRA

EOD

Aug 5, 2026

4.38+9.500%(+0.38)127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.6000	4.6000	4.3500	4.3800	+9.500%	127	1,026	0.000%
2026-08-04	3.8500	4.0000	3.8500	4.0000	+11.111%	6	988	+9.500%
2026-08-03	4.1800	4.1800	3.6000	3.6000	-6.494%	8	988	+21.667%
2026-07-31	3.9500	3.9500	3.8500	3.8500	-6.098%	43	988	+13.766%
2026-07-30	4.0000	4.1000	3.8500	4.1000	-12.766%	125	968	+6.829%
2026-07-29	4.5500	4.7000	4.5500	4.7000	+25.333%	8	904	-6.809%
2026-07-27	3.8000	3.8000	3.7500	3.7500	+6.534%	2	901	+16.800%
2026-07-24	3.2800	3.5200	3.2800	3.5200	+10.000%	15	900	+24.432%
2026-07-23	3.7500	3.7500	3.2000	3.2000	-12.568%	35	899	+36.875%
2026-07-22	3.9000	4.0000	3.6000	3.6600	-13.882%	20	890	+19.672%
2026-07-20	4.2500	4.2500	4.2500	4.2500	-2.299%	1	888	+3.059%
2026-07-17	4.5400	4.5400	4.2800	4.3500	-11.765%	7	888	+0.690%
2026-07-15	5.1000	5.1000	4.7500	4.9300	+0.612%	9	887	-11.156%
2026-07-14	4.9000	4.9000	4.9000	4.9000	-15.225%	1	887	-10.612%
2026-07-13	5.7800	5.7800	5.7800	5.7800	+2.301%	1	886	-24.221%
2026-07-10	5.6500	5.6500	5.6500	5.6500	+7.619%	1	886	-22.478%
2026-07-09	5.2500	5.2500	5.2500	5.2500	+2.140%	1	886	-16.571%
2026-07-07	5.3500	5.3500	5.1000	5.1400	+9.362%	14	886	-14.786%
2026-07-06	4.7000	4.7000	4.7000	4.7000	-7.843%	10	876	-6.809%
2026-07-02	4.8500	5.1000	4.8500	5.1000	-0.196%	7	875	-14.118%
2026-07-01	5.2000	5.4000	5.0000	5.1100	+26.173%	63	875	-14.286%
2026-06-30	4.4000	4.4000	4.0500	4.0500	-14.737%	127	816	+8.148%
2026-06-29	4.7600	5.2900	4.7500	4.7500	+7.710%	103	796	-7.789%
2026-06-26	4.2500	4.4500	4.2500	4.4100	+9.701%	34	796	-0.680%
2026-06-25	3.9000	4.0500	3.7500	4.0200	-4.286%	20	804	+8.955%
2026-06-24	4.3500	4.3500	4.2000	4.2000	-1.869%	2	802	+4.286%
2026-06-23	4.3200	4.3200	4.1800	4.2800	-3.820%	45	803	+2.336%
2026-06-22	4.7300	4.8000	4.3400	4.4500	-4.301%	1,046	758	-1.573%
2026-06-18	4.4800	4.7000	4.4500	4.6500	-3.125%	39	149	-5.806%
2026-06-17	5.0000	5.1500	4.8000	4.8000	-5.882%	27	149	-8.750%
2026-06-16	5.3200	5.3200	5.0500	5.1000	-3.042%	8	149	-14.118%
2026-06-15	5.6300	5.6700	5.2600	5.2600	-4.364%	13	147	-16.730%
2026-06-12	6.0000	6.0000	5.5000	5.5000	+6.796%	3	147	-20.364%
2026-06-11	5.2600	5.2600	5.0000	5.1500	-11.966%	38	147	-14.951%
2026-06-10	6.1500	6.3500	5.8000	5.8500	-4.098%	8	130	-25.128%
2026-06-09	5.7800	6.1500	5.7800	6.1000	+3.041%	8	128	-28.197%
2026-06-08	6.0000	6.0000	5.9200	5.9200	-7.500%	16	127	-26.014%
2026-06-05	6.6200	6.6200	6.4000	6.4000	-12.449%	4	112	-31.563%
2026-06-04	7.5100	7.5600	7.2900	7.3100	+18.862%	4	112	-40.082%
2026-06-03	6.5800	6.8000	6.1500	6.1500	-11.765%	14	111	-28.780%
2026-06-02	7.1800	7.1800	6.8600	6.9700	-20.069%	4	100	-37.159%
2026-06-01	8.0800	8.7200	8.0000	8.7200	+19.945%	59	100	-49.771%
2026-05-29	7.1500	7.2700	7.1500	7.2700	+5.515%	2	92	-39.752%
2026-05-28	6.8500	6.9000	6.8500	6.8900	-10.867%	4	91	-36.430%
2026-05-26	7.4500	7.7300	7.4500	7.7300	+4.178%	3	92	-43.338%
2026-05-22	7.7200	7.7200	7.4200	7.4200	+8.798%	2	92	-40.970%
2026-05-21	6.6300	6.8200	6.6300	6.8200	+3.490%	2	92	-35.777%
2026-05-20	6.4700	6.5900	6.4700	6.5900	-6.525%	6	92	-33.536%
2026-05-19	7.8500	8.0300	7.0500	7.0500	-9.615%	6	87	-37.872%
2026-05-18	6.8000	7.9800	6.8000	7.8000	+15.727%	6	87	-43.846%
2026-05-15	6.5000	6.7400	6.5000	6.7400	+5.808%	4	87	-35.015%
2026-05-14	6.1000	6.3700	6.0800	6.3700	-0.469%	3	86	-31.240%
2026-05-13	6.1000	6.4000	6.1000	6.4000	-8.571%	14	85	-31.563%
2026-05-12	7.0000	7.0000	7.0000	7.0000	-1.823%	1	85	-37.429%
2026-05-11	7.1300	7.1300	7.1300	7.1300	-10.875%	1	85	-38.569%
2026-05-08	7.3500	8.0000	7.3500	8.0000	-19.355%	34	90	-45.250%
2026-05-04	9.7000	9.9200	9.7000	9.9200	+0.202%	2	64	-55.847%
2026-05-01	9.8000	10.0000	9.8000	9.9000	+9.635%	30	73	-55.758%
2026-04-28	9.0300	9.0300	9.0300	9.0300	-2.903%	1	73	-51.495%
2026-04-27	9.4000	9.4000	9.3000	9.3000	+13.415%	20	73	-52.903%
2026-04-23	8.2000	8.2000	8.2000	8.2000	-10.383%	2	54	-46.585%
2026-04-22	9.3300	9.3300	9.1500	9.1500	+4.571%	6	54	-52.131%
2026-04-20	8.7500	8.7500	8.7500	8.7500	+4.415%	1	48	-49.943%
2026-04-17	9.0000	9.0500	8.3800	8.3800	-5.311%	7	47	-47.733%
2026-04-16	8.8500	8.8500	8.8500	8.8500	+9.125%	2	46	-50.508%
2026-04-15	8.1100	8.1100	8.1100	8.1100	+8.133%	1	44	-45.993%
2026-04-13	6.7000	7.5000	6.7000	7.5000	+6.383%	7	43	-41.600%
2026-04-09	7.0500	7.0500	7.0500	7.0500	-2.083%	9	44	-37.872%
2026-04-07	7.9500	7.9500	7.2000	7.2000	-12.727%	6	44	-39.167%
2026-03-30	8.5800	8.5800	8.2500	8.2500	+6.041%	2	38	-46.909%
2026-03-27	7.8000	7.8000	7.7800	7.7800	-7.929%	7	38	-43.702%
2026-03-26	8.7500	8.7500	8.4500	8.4500	+1.441%	3	32	-48.166%
2026-03-25	8.3300	8.3300	8.3300	8.3300	-1.420%	1	30	-47.419%
2026-03-24	8.4500	8.4500	8.4500	8.4500	-19.061%	1	29	-48.166%
2026-03-17	10.4400	10.4400	10.4400	10.4400	-16.480%	1	28	-58.046%
2026-03-13	12.5000	12.5000	12.5000	12.5000	-24.699%	1	27	-64.960%
2026-03-05	16.6000	16.6000	16.6000	16.6000	+71.488%	2	27	-73.614%
2026-03-03	9.6800	9.6800	9.6800	9.6800	+2.110%	1	29	-54.752%
2026-02-26	9.2300	9.6000	9.2300	9.4800	-5.200%	4	28	-53.797%
2026-02-24	10.0000	10.0000	10.0000	10.0000	-8.925%	5	27	-56.200%
2026-02-18	10.9800	10.9800	10.9800	10.9800	-9.406%	1	22	-60.109%
2026-02-12	12.1200	12.1200	12.1200	12.1200	-9.552%	1	23	-63.861%
2026-02-10	13.2500	13.4000	13.2500	13.4000	+7.200%	2	23	-67.313%
2026-02-09	12.5000	12.5000	12.5000	12.5000	+5.485%	1	21	-64.960%
2026-02-06	11.8500	11.8500	11.8500	11.8500	-3.265%	4	20	-63.038%
2026-02-03	12.6000	12.6000	12.2500	12.2500	-18.005%	6	16	-64.245%
2026-02-02	15.9500	15.9500	14.9400	14.9400	-1.711%	2	10	-70.683%
2026-01-30	15.3500	15.3500	15.1800	15.2000	0.000%	8	8	-71.184%