Dark

TTD20270115C170
TTD Jan 15 2027 170.00 Call (TTD270115C00170000)
option OPRA

EOD

Aug 3, 2026

0.0200-50.000%(-0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0200	0.0200	0.0200	0.0200	-50.000%	5	2,444	0.000%
2026-07-30	0.0400	0.0400	0.0400	0.0400	+100.000%	10	2,444	-50.000%
2026-07-29	0.0200	0.0200	0.0200	0.0200	-33.333%	3	2,444	0.000%
2026-07-28	0.0300	0.0300	0.0300	0.0300	+50.000%	5	2,444	-33.333%
2026-07-27	0.0200	0.0200	0.0200	0.0200	-80.000%	10	2,444	0.000%
2026-07-21	0.1000	0.1000	0.1000	0.1000	+100.000%	5	2,444	-80.000%
2026-07-10	0.0500	0.0500	0.0500	0.0500	-16.667%	5	2,439	-60.000%
2026-06-08	0.0600	0.0600	0.0600	0.0600	0.000%	5	2,436	-66.667%
2026-06-05	0.0600	0.0600	0.0200	0.0600	+200.000%	8	2,436	-66.667%
2026-05-28	0.0200	0.0200	0.0200	0.0200	-75.000%	105	2,434	0.000%
2026-05-27	0.0200	0.0800	0.0200	0.0800	+166.667%	72	2,434	-75.000%
2026-05-13	0.0300	0.0300	0.0100	0.0300	-40.000%	1,058	2,484	-33.333%
2026-05-12	0.0600	0.0600	0.0500	0.0500	-37.500%	16	2,500	-60.000%
2026-05-06	0.0800	0.0800	0.0800	0.0800	+60.000%	6	2,500	-75.000%
2026-05-01	0.1300	0.1300	0.0500	0.0500	-28.571%	7	2,501	-60.000%
2026-04-30	0.0700	0.0700	0.0700	0.0700	-53.333%	2	2,501	-71.429%
2026-04-29	0.1500	0.1600	0.0500	0.1500	+150.000%	25	2,499	-86.667%
2026-04-28	0.0900	0.0900	0.0600	0.0600	-14.286%	4	2,508	-66.667%
2026-04-27	0.0700	0.0700	0.0700	0.0700	0.000%	1	2,507	-71.429%
2026-04-24	0.0700	0.0700	0.0700	0.0700	+40.000%	3	2,508	-71.429%
2026-04-17	0.0800	0.0800	0.0500	0.0500	-16.667%	12	2,508	-60.000%
2026-04-15	0.0600	0.0600	0.0600	0.0600	0.000%	5	2,508	-66.667%
2026-04-14	0.0600	0.0600	0.0600	0.0600	-14.286%	18	2,508	-66.667%
2026-04-10	0.0700	0.0700	0.0700	0.0700	+16.667%	10	2,508	-71.429%
2026-04-09	0.0600	0.0600	0.0600	0.0600	-33.333%	3	2,508	-66.667%
2026-03-31	0.0900	0.0900	0.0900	0.0900	+50.000%	5	2,508	-77.778%
2026-03-27	0.0600	0.0600	0.0600	0.0600	-53.846%	30	2,503	-66.667%
2026-03-05	0.1500	0.1600	0.1200	0.1300	+18.182%	26	2,503	-84.615%
2026-02-27	0.0700	0.1100	0.0700	0.1100	+10.000%	24	2,478	-81.818%
2026-02-26	0.1000	0.1000	0.1000	0.1000	0.000%	6	2,454	-80.000%
2026-02-23	0.1000	0.1000	0.1000	0.1000	-16.667%	15	2,460	-80.000%
2026-02-19	0.1200	0.1200	0.1200	0.1200	+300.000%	1	2,460	-83.333%
2026-02-18	0.0300	0.0300	0.0300	0.0300	-76.923%	1	2,460	-33.333%
2026-02-09	0.1200	0.1300	0.1200	0.1300	+18.182%	5	2,460	-84.615%
2026-02-06	0.1200	0.1200	0.1100	0.1100	-15.385%	4	2,460	-81.818%
2026-02-05	0.1200	0.1300	0.1000	0.1300	+8.333%	9	2,458	-84.615%
2026-02-04	0.1200	0.1200	0.1200	0.1200	+9.091%	5	2,455	-83.333%
2026-01-29	0.1100	0.1100	0.1100	0.1100	-8.333%	1	2,455	-81.818%
2026-01-28	0.1200	0.1200	0.1200	0.1200	-29.412%	5	2,454	-83.333%
2026-01-27	0.1700	0.1700	0.1700	0.1700	-15.000%	2	2,452	-88.235%
2026-01-22	0.2000	0.2000	0.2000	0.2000	-13.043%	2	2,452	-90.000%
2026-01-20	0.1600	0.2300	0.1600	0.2300	-20.690%	4	2,452	-91.304%
2026-01-16	0.2900	0.2900	0.2900	0.2900	+20.833%	1	2,451	-93.103%
2026-01-12	0.2500	0.2500	0.2400	0.2400	-22.581%	3	2,451	-91.667%
2026-01-05	0.3100	0.3100	0.3100	0.3100	+14.815%	1	2,450	-93.548%
2026-01-02	0.2700	0.2700	0.2700	0.2700	-27.027%	2	2,450	-92.593%
2025-12-29	0.3700	0.3700	0.3700	0.3700	0.000%	2	2,450	-94.595%
2025-12-23	0.3700	0.4200	0.3300	0.3700	-5.128%	8	2,450	-94.595%
2025-12-22	0.4000	0.4000	0.2100	0.3900	+2.632%	593	2,450	-94.872%
2025-12-19	0.4200	0.4500	0.3200	0.3800	+5.556%	1,258	2,450	-94.737%
2025-12-18	0.4300	0.5000	0.3500	0.3600	-16.279%	1,419	2,392	-94.444%
2025-12-11	0.4300	0.4300	0.4300	0.4300	-14.000%	2	2,819	-95.349%
2025-12-09	0.4400	0.5000	0.4400	0.5000	-9.091%	170	2,819	-96.000%
2025-12-08	0.4600	0.6500	0.4600	0.5500	0.000%	223	2,715	-96.364%
2025-11-24	0.5500	0.5500	0.5500	0.5500	-12.698%	2	2,714	-96.364%
2025-11-19	0.6300	0.6300	0.6300	0.6300	-5.970%	2	2,714	-96.825%
2025-11-18	0.6700	0.6700	0.6700	0.6700	-33.000%	2	2,714	-97.015%
2025-11-04	1.0000	1.0000	1.0000	1.0000	-28.571%	1	2,712	-98.000%
2025-10-29	1.3000	1.4000	1.3000	1.4000	+3.704%	3	2,712	-98.571%
2025-10-28	1.4000	1.6100	1.3500	1.3500	-6.250%	5	2,709	-98.519%
2025-10-27	1.3800	1.4400	1.3800	1.4400	+15.200%	3	2,707	-98.611%
2025-10-24	1.5300	1.5300	1.2500	1.2500	-21.384%	4	2,707	-98.400%
2025-10-23	1.5900	1.5900	1.5900	1.5900	+17.778%	1	2,706	-98.742%
2025-10-20	1.3500	1.3500	1.3500	1.3500	+3.846%	1	2,705	-98.519%
2025-10-15	1.3000	1.3000	1.3000	1.3000	-2.985%	1	2,705	-98.462%
2025-10-13	1.3500	1.3500	1.2800	1.3400	-17.284%	6	2,704	-98.507%
2025-10-08	1.4000	1.6200	1.4000	1.6200	+13.287%	11	2,700	-98.765%
2025-10-07	1.4300	1.4300	1.4300	1.4300	+5.926%	1	2,709	-98.601%
2025-10-03	1.3500	1.3500	1.3500	1.3500	+3.846%	1	2,709	-98.519%
2025-10-02	1.3000	1.3000	1.3000	1.3000	+9.244%	1	2,708	-98.462%
2025-09-29	0.9900	1.1900	0.9900	1.1900	+26.596%	11	2,709	-98.319%
2025-09-24	0.9400	0.9400	0.9400	0.9400	+1.075%	6	2,719	-97.872%
2025-09-23	1.0200	1.0500	0.9300	0.9300	+34.783%	10	2,719	-97.849%
2025-09-18	0.6900	0.6900	0.6900	0.6900	-4.167%	6	2,720	-97.101%
2025-09-15	0.7200	0.7200	0.7200	0.7200	+12.500%	2	2,714	-97.222%
2025-09-11	0.6600	0.6600	0.6400	0.6400	+6.667%	2	2,712	-96.875%
2025-09-10	0.8000	0.8000	0.6000	0.6000	-33.333%	376	2,711	-96.667%
2025-09-09	0.9000	0.9000	0.9000	0.9000	-3.226%	1	2,357	-97.778%
2025-09-05	0.9300	0.9300	0.9300	0.9300	+5.682%	20	2,356	-97.849%
2025-09-04	0.8800	0.8800	0.8800	0.8800	-23.478%	25	2,336	-97.727%
2025-08-29	1.1500	1.1500	1.1500	1.1500	+11.650%	5	2,311	-98.261%
2025-08-27	1.0300	1.0300	1.0300	1.0300	+3.000%	1	2,311	-98.058%
2025-08-26	1.0000	1.0000	1.0000	1.0000	-3.846%	1	2,309	-98.000%
2025-08-25	1.0400	1.0400	1.0400	1.0400	-0.952%	1	2,309	-98.077%
2025-08-22	1.1000	1.1000	1.0500	1.0500	+2.941%	3	2,308	-98.095%
2025-08-20	0.9000	1.0200	0.9000	1.0200	-2.857%	21	2,306	-98.039%
2025-08-18	1.0100	1.0500	1.0100	1.0500	+3.960%	49	2,287	-98.095%
2025-08-15	1.0100	1.0100	1.0100	1.0100	+13.483%	20	2,288	-98.020%
2025-08-14	0.9900	0.9900	0.8300	0.8900	+7.229%	15	2,308	-97.753%
2025-08-12	0.8000	0.9000	0.7500	0.8300	-2.353%	46	2,308	-97.590%
2025-08-11	1.1500	1.1500	0.8400	0.8500	-7.609%	373	2,262	-97.647%
2025-08-08	0.9200	1.4900	0.5500	0.9200	-77.724%	999	2,505	-97.826%
2025-08-07	5.3000	5.3000	4.1300	4.1300	-14.845%	2	1,615	-99.516%
2025-08-04	5.0000	6.0000	4.8500	4.8500	+3.191%	5	1,617	-99.588%
2025-07-31	4.7000	4.7000	4.7000	4.7000	+17.500%	1	1,616	-99.574%
2025-07-29	4.8500	4.8500	4.0000	4.0000	-15.789%	28	1,618	-99.500%
2025-07-28	4.0400	4.7500	4.0400	4.7500	+13.095%	16	1,614	-99.579%
2025-07-25	3.9700	4.2000	3.9700	4.2000	+5.000%	2	1,618	-99.524%
2025-07-24	4.0000	4.0000	4.0000	4.0000	+14.286%	2	1,618	-99.500%
2025-07-21	3.5000	3.5000	3.5000	3.5000	+1.449%	21	1,616	-99.429%
2025-07-18	3.8000	3.8000	3.2500	3.4500	-6.250%	4	1,597	-99.420%
2025-07-17	3.6800	3.6800	3.6800	3.6800	-3.158%	4	1,596	-99.457%
2025-07-16	3.7500	3.8000	3.7500	3.8000	+5.556%	5	1,592	-99.474%
2025-07-15	4.2400	4.8000	3.6000	3.6000	+36.364%	276	1,587	-99.444%
2025-07-14	2.6400	2.6400	2.6400	2.6400	-2.222%	1	1,807	-99.242%
2025-07-11	2.7600	2.7600	2.6900	2.7000	-2.174%	12	1,808	-99.259%
2025-07-09	2.7600	2.7600	2.7600	2.7600	+11.741%	1	1,798	-99.275%
2025-07-08	2.4700	2.4700	2.4700	2.4700	+0.816%	2	1,799	-99.190%
2025-07-01	2.5000	2.5000	2.4500	2.4500	+22.500%	2	1,801	-99.184%
2025-06-27	1.5400	2.0000	1.5400	2.0000	+5.820%	8	1,799	-99.000%
2025-06-26	1.7000	1.8900	1.7000	1.8900	-12.500%	78	1,792	-98.942%
2025-06-24	2.1300	2.1600	2.1300	2.1600	+8.000%	2	1,715	-99.074%
2025-06-23	2.0000	2.0000	2.0000	2.0000	-5.213%	3	1,713	-99.000%
2025-06-20	1.9700	2.1100	1.9700	2.1100	+15.934%	12	1,710	-99.052%
2025-06-17	1.8200	1.8200	1.8200	1.8200	-21.888%	1	1,704	-98.901%
2025-06-16	2.3300	2.3300	2.3300	2.3300	0.000%	1	1,705	-99.142%
2025-06-06	2.4600	2.4600	2.3300	2.3300	-6.048%	6	1,704	-99.142%
2025-06-05	2.7500	2.7500	2.4800	2.4800	-9.818%	11	1,702	-99.194%
2025-06-03	2.7500	2.7500	2.7500	2.7500	-15.385%	1	1,693	-99.273%
2025-05-23	3.2500	3.2500	3.2500	3.2500	-5.797%	2	1,691	-99.385%
2025-05-21	3.4500	3.4500	3.4500	3.4500	+7.813%	1	1,691	-99.420%
2025-05-19	3.2000	3.2000	3.2000	3.2000	-9.859%	1	1,692	-99.375%
2025-05-16	3.5500	3.5500	3.5500	3.5500	-11.471%	2	1,693	-99.437%
2025-05-13	4.0100	4.0100	4.0100	4.0100	-6.744%	5	1,692	-99.501%
2025-05-12	3.6000	4.3100	3.6000	4.3000	+22.159%	6	1,692	-99.535%
2025-05-09	4.0000	4.2200	3.5200	3.5200	+32.331%	10	1,696	-99.432%
2025-05-08	2.7000	2.7600	2.5800	2.6600	+27.885%	1,285	1,698	-99.248%
2025-05-07	1.9600	2.0800	1.9600	2.0800	-4.587%	2	560	-99.038%
2025-05-06	2.1800	2.1800	2.1800	2.1800	+113.725%	15	560	-99.083%
2025-04-15	1.0200	1.0200	1.0200	1.0200	-8.108%	1	560	-98.039%
2025-04-11	1.6000	1.6000	1.1100	1.1100	+4.717%	6	560	-98.198%
2025-04-07	1.0600	1.0600	1.0600	1.0600	-10.169%	20	557	-98.113%
2025-04-04	1.1800	1.1900	1.1100	1.1800	-14.493%	212	537	-98.305%
2025-04-03	1.3600	1.3800	1.3600	1.3800	-22.472%	40	431	-98.551%
2025-03-31	1.7500	1.7800	1.7500	1.7800	-7.772%	130	391	-98.876%
2025-03-28	1.9200	1.9400	1.9200	1.9300	-14.222%	20	276	-98.964%
2025-03-24	2.2500	2.2500	2.2500	2.2500	+5.634%	3	266	-99.111%
2025-03-21	2.0900	2.1300	2.0900	2.1300	-1.389%	30	269	-99.061%
2025-03-20	2.1600	2.1600	2.1600	2.1600	+8.000%	4	254	-99.074%
2025-03-19	2.0000	2.0000	2.0000	2.0000	+11.732%	2	254	-99.000%
2025-03-18	1.9000	1.9000	1.7900	1.7900	-10.500%	20	254	-98.883%
2025-03-17	1.7900	2.0000	1.7900	2.0000	+5.263%	9	234	-99.000%
2025-03-14	1.8600	1.9000	1.8600	1.9000	-4.523%	18	229	-98.947%
2025-03-13	2.2000	2.2000	1.8700	1.9900	-20.400%	43	197	-98.995%
2025-03-10	2.5000	2.5000	2.5000	2.5000	-13.793%	21	197	-99.200%
2025-03-07	3.5000	3.5000	2.9000	2.9000	-9.375%	34	197	-99.310%
2025-03-06	3.0500	3.2000	3.0500	3.2000	+5.263%	5	195	-99.375%
2025-03-05	3.0500	3.2000	3.0200	3.0400	-10.588%	8	195	-99.342%
2025-03-04	3.2000	3.4000	3.1000	3.4000	-10.053%	13	189	-99.412%
2025-03-03	4.0000	4.0000	3.7800	3.7800	+2.162%	5	184	-99.471%
2025-02-28	3.7000	3.7000	3.7000	3.7000	-14.352%	2	187	-99.459%
2025-02-26	4.4700	4.6900	4.3200	4.3200	-4.846%	8	187	-99.537%
2025-02-25	4.3100	4.5400	4.3100	4.5400	-2.991%	7	183	-99.559%
2025-02-24	4.6800	4.6800	4.6800	4.6800	+14.146%	1	187	-99.573%
2025-02-21	4.1500	4.1500	4.1000	4.1000	-2.381%	18	187	-99.512%
2025-02-20	4.5000	4.5000	4.2000	4.2000	-8.696%	21	181	-99.524%
2025-02-19	4.7200	4.7200	4.6000	4.6000	-9.804%	5	172	-99.565%
2025-02-18	5.0100	5.4400	5.0100	5.1000	-6.250%	9	168	-99.608%
2025-02-14	6.1000	6.1000	5.3000	5.4400	-4.895%	46	156	-99.632%
2025-02-13	9.1000	9.1000	5.5500	5.7200	-62.368%	81	166	-99.650%
2025-02-04	15.0000	15.2000	15.0000	15.2000	-8.213%	4	166	-99.868%
2025-02-03	16.5600	16.5600	16.5600	16.5600	-2.588%	10	162	-99.879%
2025-01-10	17.2500	17.2500	17.0000	17.0000	-5.028%	8	152	-99.882%
2025-01-07	17.9000	17.9000	17.9000	17.9000	+4.556%	1	151	-99.888%
2024-12-30	17.1200	17.1200	17.1200	17.1200	-5.362%	2	150	-99.883%
2024-12-27	18.0800	18.0900	18.0800	18.0900	-15.860%	82	150	-99.889%
2024-12-19	21.5000	21.5000	21.5000	21.5000	-5.702%	1	110	-99.907%
2024-12-18	22.8000	22.8000	22.8000	22.8000	-11.969%	4	109	-99.912%
2024-12-17	25.9000	25.9000	25.9000	25.9000	+8.824%	4	113	-99.923%
2024-12-13	23.8000	23.8000	23.8000	23.8000	-0.833%	2	109	-99.916%
2024-12-10	24.0000	24.0000	24.0000	24.0000	-7.586%	1	109	-99.917%
2024-12-05	26.7400	27.1600	25.9700	25.9700	-9.196%	141	108	-99.923%
2024-12-04	28.6000	28.6000	28.6000	28.6000	+4.380%	2	168	-99.930%
2024-12-03	25.4800	27.4000	25.4800	27.4000	+29.858%	7	170	-99.927%
2024-11-29	21.1200	21.1200	21.1000	21.1000	-8.658%	80	173	-99.905%
2024-11-25	23.1000	23.1000	23.1000	23.1000	+5.239%	3	133	-99.913%
2024-11-22	21.9500	21.9500	21.9500	21.9500	+23.107%	4	130	-99.909%
2024-11-15	17.8300	17.8300	17.8300	17.8300	-12.124%	10	130	-99.888%
2024-11-14	20.2900	20.2900	20.2900	20.2900	-10.813%	5	130	-99.901%
2024-11-12	22.6800	22.7500	22.6700	22.7500	-1.216%	100	135	-99.912%
2024-11-11	23.0300	23.0300	23.0300	23.0300	+13.170%	5	35	-99.913%
2024-11-08	21.0000	21.0000	20.3500	20.3500	-17.276%	12	30	-99.902%
2024-11-07	22.2000	24.6000	22.2000	24.6000	+41.623%	28	25	-99.919%
2024-10-23	17.3700	17.3700	17.3700	17.3700	-3.446%	9	20	-99.885%
2024-10-17	18.0600	18.0600	17.9900	17.9900	-1.962%	8	11	-99.889%
2024-10-14	18.3500	18.3500	18.3500	18.3500	+1.944%	1	5	-99.891%
2024-10-11	18.0000	18.0000	17.8500	18.0000	0.000%	8	4	-99.889%