Dark

TTD20270115C185
TTD Jan 15 2027 185.00 Call (TTD270115C00185000)
option OPRA

EOD

Sep 14, 2026

0.0200-33.333%(-0.0100)180

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.0200	0.0200	0.0200	0.0200	-33.333%	180	1,255	0.000%
2026-09-11	0.0300	0.0300	0.0300	0.0300	-25.000%	1	1,105	-33.333%
2026-09-10	0.0200	0.0400	0.0200	0.0400	+33.333%	33	1,105	-50.000%
2026-09-09	0.0600	0.0600	0.0300	0.0300	+50.000%	5	1,078	-33.333%
2026-09-08	0.0200	0.0200	0.0200	0.0200	-33.333%	1	1,074	0.000%
2026-09-03	0.0300	0.0400	0.0300	0.0300	-40.000%	6	1,074	-33.333%
2026-09-02	0.0400	0.0600	0.0300	0.0500	+25.000%	52	1,069	-60.000%
2026-09-01	0.0400	0.0400	0.0200	0.0400	0.000%	5	1,026	-50.000%
2026-08-31	0.0400	0.1300	0.0300	0.0400	0.000%	31	1,023	-50.000%
2026-08-28	0.0500	0.0500	0.0300	0.0400	+100.000%	46	998	-50.000%
2026-08-27	0.0400	0.0800	0.0200	0.0200	-33.333%	91	960	0.000%
2026-08-26	0.0400	0.1200	0.0200	0.0300	-25.000%	129	887	-33.333%
2026-08-25	0.0200	0.0400	0.0200	0.0400	0.000%	3	769	-50.000%
2026-08-24	0.0400	0.0400	0.0400	0.0400	+100.000%	2	767	-50.000%
2026-08-21	0.0200	0.0200	0.0200	0.0200	0.000%	2	765	0.000%
2026-08-20	0.0200	0.0200	0.0200	0.0200	0.000%	5	765	0.000%
2026-08-19	0.0200	0.0200	0.0200	0.0200	0.000%	1	761	0.000%
2026-08-18	0.0200	0.0200	0.0200	0.0200	0.000%	1	761	0.000%
2026-08-13	0.0200	0.0200	0.0200	0.0200	0.000%	2	761	0.000%
2026-08-11	0.0200	0.0200	0.0200	0.0200	0.000%	1	761	0.000%
2026-08-10	0.0200	0.0200	0.0200	0.0200	-77.778%	3	760	0.000%
2026-08-07	0.0700	0.1000	0.0700	0.0900	0.000%	14	758	-77.778%
2026-07-30	0.0900	0.0900	0.0900	0.0900	-50.000%	2	753	-77.778%
2026-07-28	0.1800	0.1800	0.1800	0.1800	+800.000%	1	753	-88.889%
2026-07-20	0.0200	0.0200	0.0200	0.0200	0.000%	3	752	0.000%
2026-07-17	0.0200	0.0200	0.0200	0.0200	-90.000%	1	752	0.000%
2026-07-15	0.2000	0.2000	0.2000	0.2000	+25.000%	1	752	-90.000%
2026-07-06	0.1600	0.1600	0.1600	0.1600	0.000%	2	751	-87.500%
2026-06-29	0.1600	0.1600	0.1600	0.1600	+433.333%	1	751	-87.500%
2026-06-22	0.0600	0.0600	0.0300	0.0300	+50.000%	10	750	-33.333%
2026-06-17	0.0400	0.0400	0.0200	0.0200	-66.667%	4	743	0.000%
2026-06-08	0.0500	0.0600	0.0500	0.0600	+500.000%	4	743	-66.667%
2026-06-05	0.0700	0.0800	0.0100	0.0100	-80.000%	8	739	+100.000%
2026-06-04	0.0700	0.0800	0.0500	0.0500	+150.000%	5	731	-60.000%
2026-06-03	0.0200	0.0200	0.0200	0.0200	-50.000%	1	727	0.000%
2026-05-12	0.0400	0.0400	0.0400	0.0400	-20.000%	2	727	-50.000%
2026-05-11	0.0400	0.0500	0.0400	0.0500	-16.667%	29	727	-60.000%
2026-05-06	0.0600	0.0600	0.0600	0.0600	-25.000%	4	742	-66.667%
2026-05-01	0.0800	0.0800	0.0800	0.0800	-52.941%	1	738	-75.000%
2026-04-30	0.1700	0.1700	0.1700	0.1700	+183.333%	2	738	-88.235%
2026-04-27	0.0600	0.0600	0.0600	0.0600	+20.000%	1	737	-66.667%
2026-04-23	0.0500	0.0500	0.0500	0.0500	-66.667%	1	737	-60.000%
2026-04-17	0.1500	0.1500	0.1500	0.1500	+150.000%	1	737	-86.667%
2026-04-15	0.0600	0.0600	0.0600	0.0600	0.000%	1	737	-66.667%
2026-03-13	0.1200	0.1200	0.0200	0.0600	-25.000%	9	736	-66.667%
2026-02-27	0.0800	0.0800	0.0800	0.0800	-11.111%	4	748	-75.000%
2026-02-26	0.1900	0.1900	0.0900	0.0900	-10.000%	3	741	-77.778%
2026-02-25	0.1000	0.1000	0.1000	0.1000	0.000%	25	742	-80.000%
2026-02-24	0.1000	0.1000	0.1000	0.1000	+11.111%	11	742	-80.000%
2026-02-23	0.1400	0.1400	0.0900	0.0900	-35.714%	5	731	-77.778%
2026-02-20	0.1400	0.1400	0.1400	0.1400	+27.273%	1	731	-85.714%
2026-02-19	0.1100	0.1100	0.1100	0.1100	0.000%	10	731	-81.818%
2026-02-10	0.1000	0.1100	0.1000	0.1100	-26.667%	10	726	-81.818%
2026-02-06	0.1500	0.1500	0.1500	0.1500	+50.000%	1	726	-86.667%
2026-02-04	0.0900	0.1000	0.0900	0.1000	+42.857%	8	726	-80.000%
2026-02-03	0.0700	0.0700	0.0700	0.0700	-36.364%	1	723	-71.429%
2026-02-02	0.1100	0.1100	0.1100	0.1100	-8.333%	6	724	-81.818%
2026-01-28	0.1900	0.1900	0.1200	0.1200	0.000%	11	720	-83.333%
2026-01-27	0.1200	0.1200	0.1200	0.1200	+20.000%	1	714	-83.333%
2026-01-22	0.1000	0.1000	0.1000	0.1000	-37.500%	5	714	-80.000%
2026-01-13	0.1600	0.1600	0.1600	0.1600	-20.000%	80	714	-87.500%
2026-01-08	0.1800	0.2000	0.1800	0.2000	+11.111%	3	746	-90.000%
2026-01-06	0.1800	0.1800	0.1800	0.1800	-18.182%	1	745	-88.889%
2026-01-02	0.2200	0.2300	0.2100	0.2200	-31.250%	6	744	-90.909%
2025-12-23	0.3200	0.3200	0.3200	0.3200	-5.882%	1	743	-93.750%
2025-12-11	0.3400	0.3400	0.3400	0.3400	-35.849%	1	742	-94.118%
2025-12-04	0.5300	0.5300	0.5300	0.5300	+1.923%	4	742	-96.226%
2025-11-17	0.5800	0.5800	0.4600	0.5200	-44.086%	277	738	-96.154%
2025-10-30	0.9300	0.9300	0.9300	0.9300	+3.333%	1	469	-97.849%
2025-10-29	0.9000	0.9000	0.9000	0.9000	-19.643%	1	469	-97.778%
2025-10-22	1.6000	1.6000	1.1200	1.1200	+12.000%	3	469	-98.214%
2025-10-17	1.0000	1.0000	1.0000	1.0000	-16.667%	30	471	-98.000%
2025-10-16	1.2000	1.2000	1.2000	1.2000	+9.091%	4	441	-98.333%
2025-10-15	1.1000	1.1000	1.1000	1.1000	+10.000%	50	441	-98.182%
2025-10-10	1.0000	1.0000	1.0000	1.0000	-10.714%	1	441	-98.000%
2025-10-09	1.2200	1.2200	1.1200	1.1200	+1.818%	137	441	-98.214%
2025-10-08	1.1000	1.1000	1.1000	1.1000	-4.348%	110	350	-98.182%
2025-10-06	1.1700	1.1700	1.1300	1.1500	+15.000%	12	350	-98.261%
2025-10-01	1.0000	1.0000	1.0000	1.0000	+11.111%	1	352	-98.000%
2025-09-29	0.8700	0.9000	0.8700	0.9000	+32.353%	53	352	-97.778%
2025-09-26	0.6800	0.6800	0.6800	0.6800	-5.556%	1	405	-97.059%
2025-09-25	0.7200	0.7200	0.7200	0.7200	+12.500%	14	404	-97.222%
2025-09-22	0.6400	0.6400	0.6400	0.6400	+20.755%	1	404	-96.875%
2025-09-11	0.4400	0.5300	0.4400	0.5300	+15.217%	4	405	-96.226%
2025-09-10	0.5600	0.5600	0.4600	0.4600	-44.578%	3	404	-95.652%
2025-09-08	0.8300	0.8300	0.8300	0.8300	-7.778%	1	403	-97.590%
2025-08-28	0.9000	0.9000	0.9000	0.9000	+11.111%	2	402	-97.778%
2025-08-22	0.8100	0.8100	0.8100	0.8100	+10.959%	1	404	-97.531%
2025-08-21	0.7600	0.7600	0.7300	0.7300	+2.817%	17	404	-97.260%
2025-08-20	0.7000	0.8000	0.7000	0.7100	-5.333%	18	395	-97.183%
2025-08-19	0.8500	1.8400	0.7400	0.7500	-16.667%	73	394	-97.333%
2025-08-18	0.9700	0.9700	0.9000	0.9000	+36.364%	2	363	-97.778%
2025-08-14	0.6600	0.6600	0.6600	0.6600	-26.667%	1	362	-96.970%
2025-08-11	0.9000	0.9000	0.9000	0.9000	+12.500%	1	361	-97.778%
2025-08-08	0.5000	0.8000	0.4500	0.8000	-72.973%	185	361	-97.500%
2025-07-25	2.9600	2.9600	2.9600	2.9600	+12.121%	3	223	-99.324%
2025-07-22	2.6400	2.6400	2.6400	2.6400	+3.529%	2	223	-99.242%
2025-07-21	2.5500	2.5500	2.5500	2.5500	+29.442%	1	225	-99.216%
2025-07-11	1.9900	1.9900	1.9700	1.9700	+4.787%	2	225	-98.985%
2025-07-01	1.8800	1.8800	1.8800	1.8800	+10.588%	1	224	-98.936%
2025-06-30	1.7000	1.7000	1.7000	1.7000	+30.769%	20	224	-98.824%
2025-06-26	1.3000	1.3000	1.3000	1.3000	-25.714%	1	204	-98.462%
2025-06-06	1.7500	1.7500	1.7500	1.7500	-12.500%	2	204	-98.857%
2025-06-05	2.0000	2.0000	2.0000	2.0000	-25.926%	3	205	-99.000%
2025-05-15	2.7000	2.7000	2.7000	2.7000	-15.625%	3	205	-99.259%
2025-05-14	3.1000	3.2000	3.1000	3.2000	+7.744%	2	205	-99.375%
2025-05-13	2.9700	2.9700	2.9700	2.9700	+15.116%	5	204	-99.327%
2025-05-09	2.5800	2.5800	2.5800	2.5800	+54.491%	2	204	-99.225%
2025-05-05	1.6700	1.6700	1.6700	1.6700	-11.170%	1	203	-98.802%
2025-03-11	1.8800	1.8800	1.8800	1.8800	-23.265%	1	202	-98.936%
2025-03-04	2.4500	2.4500	2.4500	2.4500	-28.363%	4	204	-99.184%
2025-02-20	3.5000	3.5000	3.4200	3.4200	-25.328%	8	204	-99.415%
2025-02-18	4.5800	4.5800	4.5800	4.5800	-5.567%	2	200	-99.563%
2025-02-14	4.8500	4.8500	4.8500	4.8500	+7.778%	2	199	-99.588%
2025-02-13	6.0000	6.0000	4.0000	4.5000	-67.626%	384	376	-99.556%
2025-02-12	13.9000	13.9000	13.9000	13.9000	-9.740%	30	376	-99.856%
2025-02-10	15.4000	15.4000	15.4000	15.4000	+34.498%	2	406	-99.870%
2025-02-05	11.5000	11.5000	11.4500	11.4500	-4.583%	2	406	-99.825%
2025-02-04	11.8500	12.0000	11.8100	12.0000	-7.692%	175	404	-99.833%
2025-01-24	13.0000	13.0000	13.0000	13.0000	-1.887%	2	579	-99.846%
2025-01-15	13.2500	13.2500	13.2500	13.2500	-0.376%	3	578	-99.849%
2025-01-13	13.3000	13.3000	13.3000	13.3000	-5.000%	5	578	-99.850%
2025-01-03	14.0000	14.0000	14.0000	14.0000	-3.448%	4	578	-99.857%
2024-12-30	14.5000	14.5000	14.5000	14.5000	-7.348%	1	578	-99.862%
2024-12-24	15.6500	15.6500	15.6500	15.6500	-13.056%	2	579	-99.872%
2024-12-19	18.0000	18.0000	18.0000	18.0000	-13.462%	1	579	-99.889%
2024-12-11	20.8000	20.8000	20.8000	20.8000	-6.137%	1	579	-99.904%
2024-12-05	22.7700	22.9400	22.0700	22.1600	-4.276%	240	579	-99.910%
2024-12-03	21.3300	23.1500	21.3300	23.1500	+13.648%	124	339	-99.914%
2024-12-02	19.4000	20.4500	19.4000	20.3700	+16.734%	115	219	-99.902%
2024-11-29	17.4500	17.4500	17.4500	17.4500	+5.758%	24	108	-99.885%
2024-11-27	16.5000	16.5000	16.5000	16.5000	+24.060%	50	52	-99.879%
2024-11-18	13.3000	13.3000	13.3000	13.3000	-24.859%	2	52	-99.850%
2024-11-13	18.0000	18.1000	17.4300	17.7000	-0.562%	50	51	-99.887%
2024-11-11	17.8000	17.8000	17.8000	17.8000	+13.016%	1	1	-99.888%
2024-11-08	15.7500	15.7500	15.7500	15.7500	0.000%	2	1	-99.873%