Dark

TTD20270115C180
TTD Jan 15 2027 180.00 Call (TTD270115C00180000)
option OPRA

EOD

Jul 30, 2026

0.0300+50.000%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0300	0.0300	0.0300	0.0300	+50.000%	2	805	0.000%
2026-07-28	0.0200	0.0200	0.0200	0.0200	0.000%	1	805	+50.000%
2026-07-24	0.0300	0.0300	0.0200	0.0200	-60.000%	17	804	+50.000%
2026-07-15	0.0500	0.0500	0.0500	0.0500	+400.000%	1	806	-40.000%
2026-06-05	0.0600	0.0700	0.0100	0.0100	-94.737%	8	806	+200.000%
2026-06-04	0.1900	0.1900	0.1900	0.1900	+280.000%	3	798	-84.211%
2026-06-01	0.0500	0.0500	0.0500	0.0500	-28.571%	5	796	-40.000%
2026-05-27	0.0600	0.0700	0.0600	0.0700	+40.000%	12	791	-57.143%
2026-05-15	0.0600	0.0600	0.0500	0.0500	+25.000%	4	779	-40.000%
2026-05-12	0.0600	0.0600	0.0400	0.0400	-55.556%	62	781	-25.000%
2026-05-07	0.0900	0.0900	0.0900	0.0900	+28.571%	123	839	-66.667%
2026-05-06	0.0700	0.0700	0.0700	0.0700	+16.667%	2	742	-57.143%
2026-05-04	0.0600	0.0600	0.0600	0.0600	-33.333%	15	740	-50.000%
2026-04-29	0.0500	0.0900	0.0500	0.0900	+125.000%	51	725	-66.667%
2026-04-17	0.0600	0.0600	0.0400	0.0400	-50.000%	10	723	-25.000%
2026-04-16	0.0500	0.0800	0.0500	0.0800	+60.000%	14	724	-62.500%
2026-04-15	0.0500	0.0500	0.0500	0.0500	+400.000%	7	714	-40.000%
2026-04-13	0.0100	0.0100	0.0100	0.0100	-83.333%	3	714	+200.000%
2026-04-02	0.0600	0.0600	0.0600	0.0600	0.000%	3	711	-50.000%
2026-04-01	0.0600	0.0600	0.0600	0.0600	-33.333%	10	711	-50.000%
2026-03-30	0.0900	0.0900	0.0900	0.0900	+50.000%	25	704	-66.667%
2026-03-12	0.1000	0.1000	0.0600	0.0600	0.000%	4	694	-50.000%
2026-02-27	0.0600	0.0600	0.0600	0.0600	-45.455%	12	694	-50.000%
2026-02-25	0.1100	0.1100	0.1100	0.1100	+1,000.000%	1	693	-72.727%
2026-02-24	0.0100	0.0100	0.0100	0.0100	-88.889%	1	693	+200.000%
2026-02-23	0.0900	0.0900	0.0900	0.0900	-25.000%	2	693	-66.667%
2026-02-19	0.1100	0.1200	0.1100	0.1200	+20.000%	5	693	-75.000%
2026-02-18	0.1000	0.1000	0.1000	0.1000	-37.500%	117	688	-70.000%
2026-02-13	0.1600	0.1600	0.1600	0.1600	+60.000%	2	687	-81.250%
2026-02-12	0.1200	0.1400	0.1000	0.1000	-9.091%	12	687	-70.000%
2026-02-11	0.1100	0.1100	0.1100	0.1100	+10.000%	2	681	-72.727%
2026-02-09	0.1000	0.1000	0.1000	0.1000	0.000%	2	679	-70.000%
2026-02-02	0.1000	0.1000	0.1000	0.1000	0.000%	5	681	-70.000%
2026-01-29	0.1000	0.1000	0.1000	0.1000	-16.667%	1	681	-70.000%
2026-01-27	0.1200	0.1200	0.1200	0.1200	-25.000%	1	681	-75.000%
2026-01-20	0.1900	0.2000	0.1500	0.1600	-23.810%	10	681	-81.250%
2026-01-15	0.2100	0.2100	0.2100	0.2100	+40.000%	5	679	-85.714%
2026-01-09	0.1500	0.1500	0.1500	0.1500	-21.053%	1	679	-80.000%
2026-01-08	0.1900	0.1900	0.1900	0.1900	-29.630%	1	680	-84.211%
2026-01-02	0.2700	0.2700	0.2700	0.2700	-22.857%	2	680	-88.889%
2025-12-22	0.3500	0.3500	0.3500	0.3500	-42.623%	70	678	-91.429%
2025-11-18	0.5400	0.6100	0.5100	0.6100	+1.667%	550	648	-95.082%
2025-11-17	0.6300	0.6300	0.6000	0.6000	-36.842%	3	347	-95.000%
2025-10-30	0.9500	0.9500	0.9500	0.9500	-28.030%	1	348	-96.842%
2025-10-21	1.3200	1.3200	1.3200	1.3200	+25.714%	1	349	-97.727%
2025-10-17	1.0500	1.0500	1.0500	1.0500	-12.500%	6	348	-97.143%
2025-10-15	1.2000	1.2000	1.2000	1.2000	+20.000%	5	348	-97.500%
2025-10-14	1.0000	1.0000	1.0000	1.0000	-12.281%	1	348	-97.000%
2025-10-13	1.1400	1.1400	1.1400	1.1400	-3.390%	4	349	-97.368%
2025-10-10	1.1800	1.1800	1.1800	1.1800	-9.231%	1	353	-97.458%
2025-10-08	1.0200	1.3500	1.0200	1.3000	+38.298%	65	354	-97.692%
2025-10-01	0.9400	0.9400	0.9400	0.9400	-1.053%	1	419	-96.809%
2025-09-30	0.9500	0.9500	0.9500	0.9500	-1.042%	3	420	-96.842%
2025-09-29	0.8900	0.9600	0.8900	0.9600	+12.941%	4	423	-96.875%
2025-09-24	0.8500	0.8500	0.8500	0.8500	-19.048%	1	421	-96.471%
2025-09-23	0.9100	1.0500	0.9100	1.0500	+75.000%	13	420	-97.143%
2025-09-17	0.6000	0.6000	0.6000	0.6000	-9.091%	1	407	-95.000%
2025-09-16	0.5800	0.6600	0.5800	0.6600	+1.538%	13	406	-95.455%
2025-09-15	0.6500	0.6500	0.6500	0.6500	+30.000%	4	400	-95.385%
2025-09-10	0.5000	0.5000	0.5000	0.5000	-37.500%	3	396	-94.000%
2025-09-04	0.7000	0.8000	0.7000	0.8000	-2.439%	6	393	-96.250%
2025-09-02	0.8200	0.8200	0.8200	0.8200	-16.327%	20	387	-96.341%
2025-08-29	0.9800	0.9800	0.9800	0.9800	+1.031%	16	407	-96.939%
2025-08-28	0.9500	0.9700	0.9500	0.9700	+29.333%	30	407	-96.907%
2025-08-27	0.8600	0.8600	0.7500	0.7500	-7.407%	17	407	-96.000%
2025-08-26	0.8300	0.8300	0.8100	0.8100	-10.000%	6	393	-96.296%
2025-08-25	0.9000	0.9000	0.9000	0.9000	+8.434%	2	393	-96.667%
2025-08-22	0.8300	0.8300	0.8300	0.8300	+10.667%	2	391	-96.386%
2025-08-20	0.8300	0.8300	0.7500	0.7500	-25.000%	57	389	-96.000%
2025-08-18	0.9200	1.0000	0.9200	1.0000	+42.857%	50	342	-97.000%
2025-08-13	0.7000	0.7000	0.7000	0.7000	-1.408%	1	392	-95.714%
2025-08-12	0.7800	0.7800	0.6300	0.7100	-7.792%	45	392	-95.775%
2025-08-11	0.7600	1.1000	0.7600	0.7700	+1.316%	26	384	-96.104%
2025-08-08	0.5400	0.8500	0.4500	0.7600	-81.235%	105	386	-96.053%
2025-08-07	4.3500	4.3500	4.0500	4.0500	-10.000%	5	370	-99.259%
2025-08-06	4.3500	4.5000	4.3500	4.5000	+7.143%	10	369	-99.333%
2025-08-04	4.2000	4.2000	4.2000	4.2000	+13.514%	5	368	-99.286%
2025-08-01	3.2700	3.7000	3.1500	3.7000	-7.960%	11	373	-99.189%
2025-07-31	4.0200	4.0200	4.0200	4.0200	+0.500%	1	378	-99.254%
2025-07-29	4.0000	4.0000	4.0000	4.0000	+5.263%	5	378	-99.250%
2025-07-28	3.8500	4.0000	3.5000	3.8000	+10.145%	4	373	-99.211%
2025-07-25	3.3000	3.4500	3.0000	3.4500	+18.966%	50	375	-99.130%
2025-07-21	2.8700	2.9000	2.8700	2.9000	+31.818%	2	366	-98.966%
2025-07-11	2.2000	2.2000	2.1700	2.2000	-3.509%	12	364	-98.636%
2025-07-10	2.1100	2.2800	2.1100	2.2800	+42.500%	6	353	-98.684%
2025-06-13	1.6000	1.6000	1.6000	1.6000	-20.000%	2	354	-98.125%
2025-06-10	2.0000	2.0000	2.0000	2.0000	+5.263%	4	354	-98.500%
2025-06-06	3.2900	3.2900	1.9000	1.9000	-15.556%	8	358	-98.421%
2025-06-05	2.2500	2.2500	2.2500	2.2500	-20.495%	5	354	-98.667%
2025-05-22	3.6500	3.6500	2.7500	2.8300	+4.815%	4	359	-98.940%
2025-05-19	2.7000	2.7000	2.7000	2.7000	-17.431%	1	360	-98.889%
2025-05-13	3.2700	3.2700	3.2700	3.2700	-7.887%	5	360	-99.083%
2025-05-12	3.4000	3.5500	3.4000	3.5500	+119.136%	26	360	-99.155%
2025-05-01	1.6200	1.6200	1.6200	1.6200	+30.645%	8	354	-98.148%
2025-04-28	1.2400	1.2400	1.2400	1.2400	+65.333%	1	362	-97.581%
2025-04-10	0.6100	0.7500	0.6100	0.7500	-31.818%	8	363	-96.000%
2025-04-09	1.1000	1.1000	1.1000	1.1000	+37.500%	6	363	-97.273%
2025-04-08	0.8000	0.8000	0.8000	0.8000	-20.792%	1	369	-96.250%
2025-04-07	1.0100	1.0100	1.0100	1.0100	-12.174%	1	369	-97.030%
2025-04-03	1.1200	1.1500	1.1200	1.1500	-30.303%	9	368	-97.391%
2025-04-02	1.6500	1.6500	1.6500	1.6500	-10.811%	1	370	-98.182%
2025-03-26	1.8500	1.8500	1.8500	1.8500	+19.355%	1	370	-98.378%
2025-03-14	1.5500	1.5500	1.5500	1.5500	-40.385%	24	370	-98.065%
2025-03-07	2.6000	2.6000	2.6000	2.6000	-7.143%	4	370	-98.846%
2025-03-04	2.8000	2.8000	2.8000	2.8000	-13.313%	30	365	-98.929%
2025-02-28	3.2300	3.2300	3.2300	3.2300	-17.179%	2	365	-99.071%
2025-02-26	3.8000	3.9000	3.8000	3.9000	+8.635%	2	366	-99.231%
2025-02-25	3.5900	3.5900	3.5900	3.5900	-12.225%	1	368	-99.164%
2025-02-24	3.3000	4.0900	3.3000	4.0900	+16.857%	5	368	-99.267%
2025-02-21	3.5700	3.5700	3.5000	3.5000	-26.316%	4	367	-99.143%
2025-02-19	4.7500	4.7500	4.7500	4.7500	+6.742%	1	368	-99.368%
2025-02-18	4.4000	4.4500	4.2500	4.4500	-2.198%	7	368	-99.326%
2025-02-14	4.5500	4.5500	4.5500	4.5500	-8.266%	10	364	-99.341%
2025-02-13	4.4600	5.3000	4.4600	4.9600	-69.000%	63	377	-99.395%
2025-02-12	14.7000	16.0000	14.7000	16.0000	-8.309%	201	377	-99.813%
2025-02-10	15.5000	17.4500	15.5000	17.4500	+40.726%	262	464	-99.828%
2025-02-04	12.9000	12.9000	12.4000	12.4000	-9.158%	151	262	-99.758%
2025-02-03	13.6500	13.6500	13.6500	13.6500	-8.081%	50	294	-99.780%
2025-01-31	14.8500	14.8500	14.8500	14.8500	-1.656%	2	344	-99.798%
2025-01-28	15.1000	15.1000	15.1000	15.1000	+8.947%	70	343	-99.801%
2025-01-23	13.8600	13.8600	13.8600	13.8600	-10.175%	10	413	-99.784%
2025-01-22	15.4300	15.4300	15.4300	15.4300	+7.153%	2	423	-99.806%
2025-01-13	14.4000	14.4000	14.4000	14.4000	-8.571%	76	421	-99.792%
2025-01-08	15.7500	15.7500	15.7500	15.7500	+8.621%	7	345	-99.810%
2025-01-02	14.5000	14.5000	14.5000	14.5000	-1.361%	1	345	-99.793%
2024-12-31	14.7000	14.7000	14.7000	14.7000	-2.649%	1	345	-99.796%
2024-12-30	15.1000	15.1000	15.1000	15.1000	-2.075%	1	345	-99.801%
2024-12-27	15.4200	15.4200	15.4200	15.4200	-29.006%	2	346	-99.805%
2024-12-18	21.7200	21.7200	21.7200	21.7200	-7.496%	20	345	-99.862%
2024-12-03	23.7400	23.7400	23.4800	23.4800	+9.464%	2	365	-99.872%
2024-12-02	21.7500	22.5000	21.4500	21.4500	+15.013%	105	365	-99.860%
2024-11-29	18.6500	18.6500	18.6500	18.6500	+5.070%	60	265	-99.839%
2024-11-27	17.7500	17.7500	17.7500	17.7500	-7.936%	20	215	-99.831%
2024-11-21	18.8000	19.2800	18.8000	19.2800	+31.694%	8	215	-99.844%
2024-11-19	14.6400	14.6400	14.6400	14.6400	-2.074%	2	207	-99.795%
2024-11-15	15.7000	15.7000	14.9500	14.9500	-23.176%	14	208	-99.799%
2024-11-13	19.8200	19.8200	19.4600	19.4600	-3.184%	100	205	-99.846%
2024-11-12	20.1000	20.1000	20.1000	20.1000	+12.731%	50	105	-99.851%
2024-11-08	16.0000	17.8300	15.0000	17.8300	-17.948%	20	55	-99.832%
2024-11-07	21.0000	21.7300	20.9900	21.7300	+30.511%	45	52	-99.862%
2024-11-05	16.6500	16.6500	16.5600	16.6500	+2.778%	6	7	-99.820%
2024-11-04	16.2000	16.2000	16.2000	16.2000	-4.985%	1	1	-99.815%
2024-10-29	16.5000	17.0500	16.5000	17.0500	0.000%	2	2	-99.824%