Dark

TTD20270115C20
TTD Jan 15 2027 20.00 Call (TTD270115C00020000)
option OPRA

EOD

Aug 5, 2026

3.40-4.225%(-0.15)143

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.7000	3.7000	3.2000	3.4000	-4.225%	143	3,727	0.000%
2026-08-04	2.9100	3.5500	2.9100	3.5500	+17.940%	335	3,614	-4.225%
2026-08-03	3.1900	3.3400	2.9500	3.0100	+2.034%	110	3,693	+12.957%
2026-07-31	2.9500	2.9900	2.7500	2.9500	-1.007%	120	3,724	+15.254%
2026-07-30	3.0000	3.1100	2.9800	2.9800	-17.222%	168	3,684	+14.094%
2026-07-29	3.4500	3.6900	3.4500	3.6000	+7.143%	43	3,573	-5.556%
2026-07-28	3.0000	3.5000	3.0000	3.3600	+12.000%	405	3,583	+1.190%
2026-07-27	2.8000	3.1000	2.8000	3.0000	+17.188%	64	3,541	+13.333%
2026-07-24	2.5300	2.6800	2.4500	2.5600	+7.113%	134	3,556	+32.813%
2026-07-23	2.6000	2.6200	2.3900	2.3900	-10.821%	92	3,658	+42.259%
2026-07-22	3.0500	3.0500	2.6500	2.6800	-13.548%	129	3,583	+26.866%
2026-07-21	3.2000	3.2000	3.0500	3.1000	-13.889%	52	3,548	+9.677%
2026-07-20	3.2500	3.6000	3.1500	3.6000	+7.463%	118	3,525	-5.556%
2026-07-17	3.7000	3.7000	3.2200	3.3500	-12.987%	103	3,514	+1.493%
2026-07-16	3.7500	3.8500	3.6800	3.8500	+1.316%	25	3,488	-11.688%
2026-07-15	4.0900	4.0900	3.8000	3.8000	+3.261%	7	3,472	-10.526%
2026-07-14	3.7500	3.9800	3.6500	3.6800	-14.419%	131	3,469	-7.609%
2026-07-13	4.5500	4.7500	4.3000	4.3000	+4.878%	240	3,582	-20.930%
2026-07-10	4.4000	4.5100	4.0800	4.1000	-3.529%	80	3,710	-17.073%
2026-07-09	3.6100	4.2500	3.6100	4.2500	+10.390%	143	3,668	-20.000%
2026-07-08	3.8800	3.9000	3.7500	3.8500	-6.098%	85	3,673	-11.688%
2026-07-07	4.2500	4.2500	3.9500	4.1000	0.000%	7	3,609	-17.073%
2026-07-06	3.7500	4.1000	3.6100	4.1000	+1.235%	59	3,612	-17.073%
2026-07-02	4.1000	4.1000	3.9400	4.0500	0.000%	199	3,477	-16.049%
2026-07-01	3.5500	4.2500	3.5500	4.0500	+24.615%	53	3,477	-16.049%
2026-06-30	3.4800	3.5000	3.1000	3.2500	-16.667%	62	3,489	+4.615%
2026-06-29	3.8000	4.1000	3.6400	3.9000	+8.635%	136	3,483	-12.821%
2026-06-26	3.2900	3.5900	3.1000	3.5900	+12.188%	161	3,456	-5.292%
2026-06-25	3.1500	3.3500	2.9000	3.2000	-1.538%	161	3,512	+6.250%
2026-06-24	3.3200	3.5600	3.2500	3.2500	-8.451%	35	3,490	+4.615%
2026-06-23	3.3500	3.5500	3.1000	3.5500	0.000%	234	3,483	-4.225%
2026-06-22	3.9000	3.9000	3.3700	3.5500	-5.836%	87	3,350	-4.225%
2026-06-18	3.6400	3.9000	3.5000	3.7700	0.000%	131	3,167	-9.814%
2026-06-17	4.0000	4.1500	3.7300	3.7700	-12.731%	103	3,167	-9.814%
2026-06-16	4.2200	4.5000	4.2000	4.3200	-0.690%	51	3,167	-21.296%
2026-06-15	4.5300	4.6400	4.3000	4.3500	-4.396%	51	3,105	-21.839%
2026-06-12	4.1000	5.0000	4.0000	4.5500	+4.839%	106	3,105	-25.275%
2026-06-11	4.4500	4.4500	4.1000	4.3400	-6.667%	45	3,105	-21.659%
2026-06-10	4.7500	5.4000	4.6000	4.6500	-7.921%	58	3,068	-26.882%
2026-06-09	5.0000	5.1000	4.5000	5.0500	+6.992%	103	3,042	-32.673%
2026-06-08	4.9000	5.1000	4.6500	4.7200	-7.992%	555	2,997	-27.966%
2026-06-05	5.9800	6.0000	5.0600	5.1300	-12.308%	651	2,481	-33.723%
2026-06-04	5.7700	6.0500	5.7700	5.8500	+11.429%	10	2,211	-41.880%
2026-06-03	5.4800	5.4800	5.0000	5.2500	-8.696%	119	2,217	-35.238%
2026-06-02	6.2500	6.2500	5.7500	5.7500	-21.981%	92	2,169	-40.870%
2026-06-01	6.6200	7.4000	6.6200	7.3700	+23.451%	35	2,088	-53.867%
2026-05-29	5.5500	6.2500	5.5500	5.9700	+6.607%	143	2,080	-43.049%
2026-05-28	5.5000	5.9800	5.4300	5.6000	-14.504%	245	2,180	-39.286%
2026-05-27	6.9600	6.9600	6.4600	6.5500	+4.800%	53	2,033	-48.092%
2026-05-26	6.4000	6.5000	6.2500	6.2500	-2.950%	15	2,017	-45.600%
2026-05-22	5.7500	6.5100	5.7500	6.4400	+12.982%	65	2,012	-47.205%
2026-05-21	5.3500	5.7500	5.3500	5.7000	+4.587%	17	2,030	-40.351%
2026-05-20	5.3400	5.5500	4.9500	5.4500	-9.167%	89	2,030	-37.615%
2026-05-19	6.6600	6.9400	6.0000	6.0000	-4.762%	86	2,044	-43.333%
2026-05-18	5.7000	6.5500	5.7000	6.3000	+13.514%	29	2,044	-46.032%
2026-05-15	5.6500	5.6500	5.4200	5.5500	+11.000%	1,012	2,044	-38.739%
2026-05-14	5.2300	5.2300	5.0000	5.0000	-4.762%	13	1,312	-32.000%
2026-05-13	5.0600	5.3500	4.8700	5.2500	-8.696%	155	1,309	-35.238%
2026-05-12	6.2000	6.2000	5.7500	5.7500	-2.872%	8	1,309	-40.870%
2026-05-11	6.3000	6.3000	5.7000	5.9200	-12.941%	35	1,309	-42.568%
2026-05-08	6.0000	6.8400	6.0000	6.8000	-13.924%	68	1,241	-50.000%
2026-05-07	8.1300	8.3500	7.9000	7.9000	-5.048%	11	1,226	-56.962%
2026-05-06	8.3200	8.3200	8.3200	8.3200	-2.690%	4	1,226	-59.135%
2026-05-05	8.1000	8.5500	7.8000	8.5500	+1.786%	34	1,226	-60.234%
2026-05-04	8.3500	8.4000	8.3500	8.4000	-1.754%	121	1,238	-59.524%
2026-05-01	8.5700	8.6600	8.4300	8.5500	+6.875%	43	1,210	-60.234%
2026-04-30	8.0000	8.0000	7.7000	8.0000	-1.840%	105	1,210	-57.500%
2026-04-29	8.0000	8.2500	7.9200	8.1500	+4.487%	108	1,113	-58.282%
2026-04-28	7.6400	7.8000	7.6400	7.8000	0.000%	3	1,100	-56.410%
2026-04-27	7.7500	8.1000	7.7500	7.8000	-6.024%	3	1,099	-56.410%
2026-04-24	7.6800	8.4500	7.6800	8.3000	+17.564%	50	1,099	-59.036%
2026-04-23	7.3000	7.3500	7.0600	7.0600	-11.750%	7	1,082	-51.841%
2026-04-22	7.9400	8.1000	7.8900	8.0000	+3.226%	21	1,077	-57.500%
2026-04-21	7.9200	8.3000	7.7500	7.7500	-6.627%	25	1,069	-56.129%
2026-04-20	7.5000	8.4000	7.5000	8.3000	+16.901%	11	1,069	-59.036%
2026-04-17	7.9000	7.9000	7.0500	7.1000	-5.960%	156	1,073	-52.113%
2026-04-16	7.8000	7.8500	7.3200	7.5500	+4.571%	45	989	-54.967%
2026-04-15	6.8000	7.2200	6.8000	7.2200	+16.452%	118	978	-52.909%
2026-04-14	6.2000	6.4600	6.2000	6.2000	-2.054%	8	980	-45.161%
2026-04-13	5.7500	6.3500	5.7500	6.3300	+13.036%	90	925	-46.288%
2026-04-10	5.8900	5.9400	5.5400	5.6000	-4.274%	65	925	-39.286%
2026-04-09	5.7000	5.9000	5.5000	5.8500	-4.098%	62	925	-41.880%
2026-04-08	6.0000	6.2500	5.7200	6.1000	+1.667%	21	940	-44.262%
2026-04-07	6.5500	6.9000	6.0000	6.0000	-15.966%	22	939	-43.333%
2026-04-06	7.0400	7.1400	7.0400	7.1400	+3.329%	4	922	-52.381%
2026-04-02	6.7000	7.1500	6.6000	6.9100	+0.145%	45	899	-50.796%
2026-04-01	7.6000	7.6000	6.8700	6.9000	-11.990%	10	899	-50.725%
2026-03-31	7.2200	7.8700	7.2200	7.8400	+13.295%	30	896	-56.633%
2026-03-30	6.8000	7.2000	6.8000	6.9200	+6.462%	60	907	-50.867%
2026-03-27	6.5500	6.6600	6.4000	6.5000	-5.386%	34	883	-47.692%
2026-03-26	7.1000	7.1200	6.8000	6.8700	+1.029%	710	874	-50.509%
2026-03-25	7.2000	7.2000	6.7000	6.8000	-5.556%	59	788	-50.000%
2026-03-24	7.9000	7.9000	6.8000	7.2000	-12.195%	241	739	-52.778%
2026-03-23	8.5500	8.5500	8.2000	8.2000	-0.846%	27	572	-58.537%
2026-03-20	8.6000	8.6000	8.2700	8.2700	+2.099%	29	547	-58.888%
2026-03-19	8.2500	8.2500	7.8500	8.1000	0.000%	26	544	-58.025%
2026-03-18	8.1000	8.5500	8.0000	8.1000	-11.668%	50	530	-58.025%
2026-03-17	11.5000	11.8000	8.9700	9.1700	-13.897%	39	496	-62.923%
2026-03-16	11.2600	11.2600	10.6500	10.6500	-0.374%	5	466	-68.075%
2026-03-13	10.5000	10.6900	10.5000	10.6900	+3.285%	2	465	-68.195%
2026-03-12	10.5000	10.5500	10.3500	10.3500	-4.432%	19	465	-67.150%
2026-03-11	10.8800	10.8800	10.6900	10.8300	-4.497%	9	450	-68.606%
2026-03-10	11.4000	11.4000	10.8000	11.3400	-1.903%	6	444	-70.018%
2026-03-09	11.8500	11.8500	11.5600	11.5600	-8.399%	5	440	-70.588%
2026-03-06	12.5000	12.6500	12.2500	12.6200	-5.821%	15	438	-73.059%
2026-03-05	14.0500	15.2000	12.6800	13.4000	+50.056%	65	426	-74.627%
2026-03-04	9.4100	9.4100	8.9100	8.9300	-3.355%	12	430	-61.926%
2026-03-03	8.7100	9.2400	8.7100	9.2400	+11.325%	2	420	-63.203%
2026-03-02	7.9400	8.4500	7.9400	8.3000	+3.750%	15	418	-59.036%
2026-02-27	7.5800	8.1000	7.3300	8.0000	-4.762%	69	407	-57.500%
2026-02-26	6.4000	8.4700	6.4000	8.4000	-12.500%	80	368	-59.524%
2026-02-25	9.5300	9.6000	9.4400	9.6000	+3.226%	4	355	-64.583%
2026-02-24	8.7500	9.3000	8.7500	9.3000	+5.802%	26	355	-63.441%
2026-02-23	9.2000	9.2000	8.7000	8.7900	-5.989%	13	365	-61.320%
2026-02-20	9.7000	9.9500	9.3500	9.3500	-1.371%	29	361	-63.636%
2026-02-19	9.7000	9.7500	9.4800	9.4800	-4.435%	3	358	-64.135%
2026-02-18	9.5700	9.9200	9.5700	9.9200	+5.870%	2	359	-65.726%
2026-02-17	9.3400	9.3700	9.3400	9.3700	-6.766%	2	360	-63.714%
2026-02-13	10.4400	10.4400	10.0000	10.0500	-1.374%	27	335	-66.169%
2026-02-12	10.9500	10.9500	10.1900	10.1900	-5.648%	80	335	-66.634%
2026-02-11	11.3300	11.3300	10.8000	10.8000	-8.475%	2	394	-68.519%
2026-02-10	11.8000	11.8000	11.8000	11.8000	+8.756%	25	392	-71.186%
2026-02-09	10.8200	10.8500	10.8200	10.8500	+0.930%	8	368	-68.664%
2026-02-06	10.5000	10.8000	10.5000	10.7500	+4.980%	115	365	-68.372%
2026-02-05	11.2500	11.2500	10.2400	10.2400	-6.909%	110	321	-66.797%
2026-02-04	10.8900	11.0000	10.8900	11.0000	+2.804%	21	261	-69.091%
2026-02-03	11.5200	11.5200	10.5000	10.7000	-19.367%	15	240	-68.224%
2026-02-02	13.2700	13.2700	13.2700	13.2700	-5.887%	1	225	-74.378%
2026-01-29	14.0000	14.2800	14.0000	14.1000	-4.730%	8	224	-75.887%
2026-01-28	14.8000	15.2500	14.8000	14.8000	-1.136%	15	216	-77.027%
2026-01-27	15.6500	15.6500	14.7000	14.9700	-9.273%	24	201	-77.288%
2026-01-26	17.8000	17.8000	16.1000	16.5000	-6.885%	70	183	-79.394%
2026-01-21	17.6300	17.8100	17.3300	17.7200	+4.235%	28	199	-80.813%
2026-01-20	17.5000	17.5000	17.0000	17.0000	-5.556%	6	192	-80.000%
2026-01-16	18.2000	18.2000	18.0000	18.0000	-3.537%	4	183	-81.111%
2026-01-15	18.6600	18.6600	18.6600	18.6600	-1.008%	1	183	-81.779%
2026-01-14	18.8500	18.8500	18.8500	18.8500	+0.213%	2	182	-81.963%
2026-01-13	19.0000	19.0000	18.8100	18.8100	-2.539%	16	180	-81.925%
2026-01-12	19.5800	19.5800	19.2900	19.3000	-1.430%	5	173	-82.383%
2026-01-09	19.5000	19.5800	19.4000	19.5800	-0.102%	6	168	-82.635%
2026-01-08	20.2000	20.3000	19.6000	19.6000	-7.153%	4	167	-82.653%
2026-01-07	21.1100	21.1100	21.1100	21.1100	-3.607%	1	165	-83.894%
2026-01-06	22.5000	22.5000	21.9000	21.9000	-1.351%	18	164	-84.475%
2026-01-05	20.5500	22.2000	20.5500	22.2000	+15.625%	3	161	-84.685%
2026-01-02	20.0000	20.0000	19.2000	19.2000	-7.914%	6	161	-82.292%
2025-12-30	21.0000	21.0000	20.8500	20.8500	-1.372%	5	159	-83.693%
2025-12-29	20.7000	21.1400	20.7000	21.1400	+3.780%	9	158	-83.917%
2025-12-26	20.3700	20.3700	20.3700	20.3700	+1.850%	1	164	-83.309%
2025-12-24	19.9800	20.0000	19.9800	20.0000	0.000%	2	162	-83.000%
2025-12-22	20.1800	20.2500	19.9500	20.0000	-0.990%	14	162	-83.000%
2025-12-18	20.2000	20.2000	20.2000	20.2000	+0.448%	6	154	-83.168%
2025-12-17	20.5000	21.0500	20.1100	20.1100	+3.660%	73	160	-83.093%
2025-12-16	18.9000	19.9000	18.9000	19.4000	+2.105%	27	92	-82.474%
2025-12-15	18.8000	19.0000	18.7500	19.0000	-5.095%	9	66	-82.105%
2025-12-12	19.9000	20.8000	19.9000	20.0200	+1.367%	22	61	-83.017%
2025-12-11	21.2000	21.2000	19.7500	19.7500	-11.156%	25	61	-82.785%
2025-12-09	22.1000	22.2300	22.1000	22.2300	-1.200%	2	45	-84.705%
2025-12-08	22.5800	22.5800	22.5000	22.5000	+2.041%	4	46	-84.889%
2025-12-04	21.4500	22.2000	21.4500	22.0500	+0.685%	16	47	-84.580%
2025-12-03	23.2500	23.2500	21.9000	21.9000	-5.806%	2	33	-84.475%
2025-12-02	23.2500	23.2500	23.2500	23.2500	+4.730%	10	32	-85.376%
2025-11-28	22.5000	22.5000	22.2000	22.2000	+1.139%	3	22	-84.685%
2025-11-26	21.6100	21.9500	21.6100	21.9500	+1.386%	8	18	-84.510%
2025-11-24	21.5300	21.9700	21.5300	21.6500	0.000%	34	18	-84.296%