Dark

TTD20270115C27.5
TTD Jan 15 2027 27.50 Call (TTD270115C00027500)
option OPRA

EOD

Aug 5, 2026

1.39-21.023%(-0.37)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.5000	1.5000	1.3900	1.3900	-21.023%	15	5,224	0.000%
2026-08-04	1.4500	1.7700	1.4400	1.7600	+40.800%	17	5,228	-21.023%
2026-08-03	1.4100	1.4100	1.2500	1.2500	+4.167%	42	5,218	+11.200%
2026-07-31	1.2000	1.2000	1.2000	1.2000	-4.000%	2	5,242	+15.833%
2026-07-30	1.2500	1.2500	1.2500	1.2500	-14.384%	2	5,244	+11.200%
2026-07-29	1.4000	1.4600	1.4000	1.4600	-0.680%	8	5,244	-4.795%
2026-07-28	1.4200	1.5000	1.4200	1.4700	+4.255%	16	5,250	-5.442%
2026-07-27	1.2500	1.4100	1.2500	1.4100	+31.776%	35	5,251	-1.418%
2026-07-24	1.0400	1.0700	1.0000	1.0700	+5.941%	115	5,229	+29.907%
2026-07-23	1.0700	1.0700	1.0100	1.0100	-12.931%	8	5,334	+37.624%
2026-07-22	1.2100	1.2400	1.1600	1.1600	-14.074%	22	5,333	+19.828%
2026-07-21	1.3200	1.3500	1.3200	1.3500	-9.396%	2	5,333	+2.963%
2026-07-20	1.5000	1.5900	1.3700	1.4900	-0.667%	7	5,332	-6.711%
2026-07-17	1.8000	1.8000	1.4000	1.5000	-12.281%	48	5,332	-7.333%
2026-07-16	1.7200	1.8000	1.7100	1.7100	-1.724%	30	5,316	-18.713%
2026-07-15	1.7900	1.8100	1.7100	1.7400	+2.353%	65	5,318	-20.115%
2026-07-14	1.8400	1.8800	1.6900	1.7000	-16.256%	22	5,361	-18.235%
2026-07-13	2.3000	2.3500	2.0300	2.0300	-9.778%	27	5,354	-31.527%
2026-07-10	2.2500	2.2500	2.2500	2.2500	+6.132%	1	5,350	-38.222%
2026-07-09	2.0300	2.1200	2.0200	2.1200	+15.217%	16	5,351	-34.434%
2026-07-08	1.9400	1.9400	1.8300	1.8400	-8.000%	9	5,337	-24.457%
2026-07-07	2.0000	2.0000	2.0000	2.0000	0.000%	10	5,342	-30.500%
2026-07-06	1.8600	2.0000	1.7500	2.0000	-4.306%	239	5,342	-30.500%
2026-07-02	2.0900	2.0900	2.0900	2.0900	+2.956%	20	5,301	-33.493%
2026-07-01	1.9900	2.0300	1.9900	2.0300	+26.875%	10	5,301	-31.527%
2026-06-30	1.5500	1.6000	1.5500	1.6000	-13.514%	41	5,302	-13.125%
2026-06-29	1.9000	1.9100	1.8500	1.8500	+14.198%	207	5,294	-24.865%
2026-06-26	1.5700	1.6800	1.5700	1.6200	+6.579%	26	5,288	-14.198%
2026-06-25	1.4500	1.5200	1.4500	1.5200	-9.524%	54	5,279	-8.553%
2026-06-24	1.7100	1.7100	1.6800	1.6800	-2.890%	21	5,272	-17.262%
2026-06-23	1.7000	1.8000	1.7000	1.7300	-2.809%	127	5,272	-19.653%
2026-06-22	2.0000	2.0000	1.7800	1.7800	-8.247%	3	5,273	-21.910%
2026-06-18	1.8900	2.0000	1.8900	1.9400	-3.000%	36	5,295	-28.351%
2026-06-17	2.2000	2.3100	2.0000	2.0000	-12.664%	20	5,295	-30.500%
2026-06-16	2.2900	2.2900	2.2700	2.2900	-1.717%	3	5,295	-39.301%
2026-06-15	2.5000	2.5000	2.3300	2.3300	-6.800%	8	5,511	-40.343%
2026-06-12	2.3200	2.6600	2.2800	2.5000	+5.042%	210	5,511	-44.400%
2026-06-11	2.3300	2.3800	2.2500	2.3800	-6.667%	8	5,511	-41.597%
2026-06-10	2.5500	2.5500	2.5500	2.5500	-4.851%	1	5,510	-45.490%
2026-06-09	2.8200	2.8200	2.5200	2.6800	-5.634%	39	5,511	-48.134%
2026-06-08	2.7200	2.8700	2.7200	2.8400	-2.405%	514	5,480	-51.056%
2026-06-05	2.9500	2.9500	2.9100	2.9100	-19.167%	130	5,489	-52.234%
2026-06-04	3.3000	3.8000	3.3000	3.6000	+25.874%	594	5,613	-61.389%
2026-06-03	2.9800	2.9800	2.8600	2.8600	-17.101%	8	5,046	-51.399%
2026-06-02	3.4500	3.4500	3.3900	3.4500	-19.393%	41	5,045	-59.710%
2026-06-01	3.5500	4.2800	3.5500	4.2800	+24.781%	23	5,056	-67.523%
2026-05-29	3.4500	3.4500	3.4300	3.4300	+5.538%	11	5,044	-59.475%
2026-05-28	3.2500	3.2500	3.2500	3.2500	-15.144%	4	5,033	-57.231%
2026-05-27	3.7800	4.0600	3.7000	3.8300	+5.220%	31	5,033	-63.708%
2026-05-26	3.5500	3.6400	3.5500	3.6400	+1.111%	9	5,054	-61.813%
2026-05-22	3.3400	3.6000	3.3400	3.6000	+23.711%	4	5,062	-61.389%
2026-05-20	2.7500	2.9100	2.7500	2.9100	-11.818%	2	5,064	-52.234%
2026-05-19	3.8800	4.0000	3.3000	3.3000	-9.091%	45	5,065	-57.879%
2026-05-18	3.2500	3.8000	3.2500	3.6300	+17.097%	40	5,065	-61.708%
2026-05-15	2.9200	3.4900	2.9200	3.1000	+11.511%	769	5,065	-55.161%
2026-05-14	2.8800	2.8800	2.7800	2.7800	-5.442%	3	4,537	-50.000%
2026-05-13	2.8000	2.9400	2.8000	2.9400	-6.667%	4	4,539	-52.721%
2026-05-12	3.4000	3.4000	3.1500	3.1500	-4.255%	57	4,539	-55.873%
2026-05-11	3.2000	3.3200	3.1200	3.2900	-9.863%	9	4,539	-57.751%
2026-05-08	3.5000	3.8500	3.3000	3.6500	-28.431%	128	4,494	-61.918%
2026-05-06	5.1000	5.1000	5.1000	5.1000	-1.923%	11	4,594	-72.745%
2026-05-05	4.5000	5.2000	4.5000	5.2000	-2.804%	12	4,603	-73.269%
2026-05-04	5.3500	5.3500	5.3500	5.3500	+2.294%	39	4,605	-74.019%
2026-05-01	5.2500	5.4500	5.2300	5.2300	+5.657%	14	4,605	-73.423%
2026-04-30	5.2000	5.2000	4.9500	4.9500	-7.993%	55	4,605	-71.919%
2026-04-29	4.8500	5.3800	4.8500	5.3800	+14.957%	13	4,550	-74.164%
2026-04-28	4.7500	4.7500	4.6800	4.6800	-10.000%	2	4,551	-70.299%
2026-04-24	4.9500	5.3000	4.9500	5.2000	+20.930%	12	4,551	-73.269%
2026-04-23	4.5000	4.5000	4.3000	4.3000	-14.851%	11	4,560	-67.674%
2026-04-22	4.9200	5.0500	4.9200	5.0500	+3.061%	13	4,549	-72.475%
2026-04-21	5.2000	5.2000	4.9000	4.9000	-7.721%	175	4,466	-71.633%
2026-04-20	4.1500	5.3100	4.1500	5.3100	+23.202%	14	4,466	-73.823%
2026-04-17	4.8500	4.8500	4.3100	4.3100	-8.298%	18	4,476	-67.749%
2026-04-16	4.8000	4.9500	4.6500	4.7000	+24.668%	7	4,468	-70.426%
2026-04-14	3.7700	3.7700	3.7700	3.7700	+7.714%	1	4,464	-63.130%
2026-04-13	3.5500	3.6200	3.5000	3.5000	+3.858%	16	4,463	-60.286%
2026-04-10	3.3500	3.3700	3.3500	3.3700	+4.012%	16	4,463	-58.754%
2026-04-09	3.3500	3.3500	3.1500	3.2400	-5.814%	67	4,463	-57.099%
2026-04-08	3.9000	3.9000	3.4400	3.4400	-3.099%	9	4,492	-59.593%
2026-04-07	3.8900	3.9300	3.5500	3.5500	-15.274%	3	4,489	-60.845%
2026-04-02	4.1900	4.1900	4.1900	4.1900	+2.445%	2	4,491	-66.826%
2026-04-01	4.2500	4.2500	4.0600	4.0900	-9.111%	4	4,491	-66.015%
2026-03-31	4.5500	4.8600	4.5000	4.5000	+2.041%	41	4,490	-69.111%
2026-03-30	4.5000	4.6000	4.3500	4.4100	+13.660%	374	4,529	-68.481%
2026-03-27	3.8500	3.8800	3.8500	3.8800	-9.767%	11	4,471	-64.175%
2026-03-26	4.3000	4.3000	4.3000	4.3000	0.000%	1	4,461	-67.674%
2026-03-25	4.2500	4.3000	4.2500	4.3000	+1.176%	292	4,462	-67.674%
2026-03-24	5.0500	5.0500	4.2500	4.2500	-20.709%	40	4,180	-67.294%
2026-03-23	5.3600	5.3600	5.3500	5.3600	+0.752%	3	4,166	-74.067%
2026-03-20	5.3500	5.6000	5.1000	5.3200	+5.347%	22	4,166	-73.872%
2026-03-19	4.9200	5.2000	4.9200	5.0500	-4.717%	36	4,171	-72.475%
2026-03-18	5.3500	5.7000	5.0600	5.3000	-9.864%	39	4,160	-73.774%
2026-03-17	7.5500	7.7600	5.8000	5.8800	-14.535%	37	4,142	-76.361%
2026-03-16	7.3500	7.4000	6.8800	6.8800	-0.290%	17	4,127	-79.797%
2026-03-13	6.9000	6.9500	6.7700	6.9000	0.000%	13	4,130	-79.855%
2026-03-12	7.2500	7.2500	6.9000	6.9000	-4.167%	6	4,118	-79.855%
2026-03-11	7.0000	7.2000	7.0000	7.2000	-2.703%	10	4,114	-80.694%
2026-03-10	7.8000	8.0500	7.4000	7.4000	-7.500%	6	4,109	-81.216%
2026-03-09	8.0000	8.0000	7.9500	8.0000	-7.514%	17	4,109	-82.625%
2026-03-06	8.0500	8.7000	7.8400	8.6500	-5.978%	95	4,124	-83.931%
2026-03-05	9.8500	10.8000	8.6500	9.2000	+59.722%	261	4,048	-84.891%
2026-03-04	5.7300	5.7700	5.7200	5.7600	0.000%	26	3,925	-75.868%
2026-03-03	4.9000	5.7600	4.9000	5.7600	+9.714%	92	3,951	-75.868%
2026-03-02	4.9500	5.2500	4.9400	5.2500	+2.941%	9	3,868	-73.524%
2026-02-27	4.9000	5.2500	4.2500	5.1000	-1.923%	156	3,876	-72.745%
2026-02-26	4.2500	5.6000	3.9800	5.2000	-18.110%	3,075	3,755	-73.269%
2026-02-25	6.2500	6.6000	6.2500	6.3500	-3.053%	49	693	-78.110%
2026-02-24	5.9000	6.5500	5.9000	6.5500	+14.912%	5	693	-78.779%
2026-02-23	5.9900	5.9900	5.7000	5.7000	-8.800%	11	693	-75.614%
2026-02-20	6.2500	6.3500	6.2500	6.2500	0.000%	12	688	-77.760%
2026-02-19	6.4200	6.8500	6.2500	6.2500	-5.303%	24	681	-77.760%
2026-02-18	6.2600	6.7000	6.2100	6.6000	+3.125%	27	699	-78.939%
2026-02-17	6.2500	6.5000	6.2500	6.4000	-3.323%	44	676	-78.281%
2026-02-13	7.0000	7.0000	6.6200	6.6200	-2.647%	13	679	-79.003%
2026-02-12	7.5000	7.5000	6.8000	6.8000	-10.526%	38	679	-79.559%
2026-02-11	7.7500	7.7500	7.4900	7.6000	-5.000%	4	666	-81.711%
2026-02-10	8.0000	8.3500	8.0000	8.0000	+7.239%	19	665	-82.625%
2026-02-09	7.3000	7.4600	7.2800	7.4600	+2.192%	6	654	-81.367%
2026-02-06	7.2100	7.4200	6.7600	7.3000	+4.137%	52	648	-80.959%
2026-02-05	7.8500	7.8500	7.0000	7.0100	-5.270%	32	618	-80.171%
2026-02-04	7.4500	7.5400	7.0500	7.4000	+0.271%	83	614	-81.216%
2026-02-03	7.8000	7.9400	7.1000	7.3800	-20.645%	169	545	-81.165%
2026-02-02	9.3000	9.3000	9.3000	9.3000	-0.958%	1	391	-85.054%
2026-01-30	9.5000	9.5000	9.3000	9.3900	-9.712%	9	390	-85.197%
2026-01-29	10.4000	10.4000	10.4000	10.4000	-3.614%	1	385	-86.635%
2026-01-28	10.7900	10.7900	10.7900	10.7900	+4.453%	50	384	-87.118%
2026-01-27	11.5000	11.5000	10.3300	10.3300	-13.917%	3	335	-86.544%
2026-01-26	12.3600	12.3600	11.9900	12.0000	-14.286%	5	333	-88.417%
2026-01-22	14.0000	14.0000	14.0000	14.0000	+8.443%	3	335	-90.071%
2026-01-21	12.9300	12.9300	12.7000	12.9100	+9.872%	3	332	-89.233%
2026-01-20	12.1000	12.1500	11.7500	11.7500	-13.284%	4	332	-88.170%
2026-01-16	12.4500	13.5500	12.4500	13.5500	-2.867%	2	336	-89.742%
2026-01-13	14.2000	14.2000	13.9500	13.9500	-7.000%	2	336	-90.036%
2026-01-08	15.0000	15.0000	15.0000	15.0000	-5.956%	1	335	-90.733%
2026-01-07	15.9500	15.9500	15.9500	15.9500	-5.060%	2	334	-91.285%
2026-01-06	16.8000	16.8000	16.8000	16.8000	+2.878%	14	332	-91.726%
2026-01-05	15.6000	16.3500	15.4700	16.3300	+2.382%	12	320	-91.488%
2026-01-02	15.9500	15.9500	15.9500	15.9500	+1.982%	1	320	-91.285%
2025-12-31	15.6400	15.6400	15.6400	15.6400	-1.635%	1	318	-91.113%
2025-12-30	15.9900	15.9900	15.9000	15.9000	+0.697%	8	318	-91.258%
2025-12-29	15.7900	15.7900	15.7900	15.7900	+0.254%	200	311	-91.197%
2025-12-22	15.0000	15.7500	14.9000	15.7500	+7.143%	6	111	-91.175%
2025-12-16	14.7000	14.7000	14.7000	14.7000	-1.010%	1	114	-90.544%
2025-12-12	14.8500	14.8500	14.8500	14.8500	0.000%	1	114	-90.640%
2025-12-11	14.8500	14.8500	14.8500	14.8500	-14.162%	5	113	-90.640%
2025-12-08	17.4000	17.4000	17.3000	17.3000	-3.889%	3	118	-91.965%
2025-12-03	18.0000	18.0000	18.0000	18.0000	+2.273%	5	115	-92.278%
2025-11-24	17.6000	17.6000	17.6000	17.6000	+2.924%	1	110	-92.102%
2025-11-21	16.5300	17.1000	16.5300	17.1000	-2.951%	5	109	-91.871%
2025-11-17	19.0400	19.0400	17.6200	17.6200	-12.772%	8	109	-92.111%
2025-11-13	20.2500	20.2500	20.1500	20.2000	-0.493%	3	108	-93.119%
2025-11-07	20.3500	20.3500	20.3000	20.3000	-24.815%	2	109	-93.153%
2025-10-29	27.0000	27.0000	27.0000	27.0000	-7.376%	1	109	-94.852%
2025-10-27	29.1500	29.1500	29.1500	29.1500	-4.112%	1	109	-95.232%
2025-10-24	30.7500	30.7600	30.4000	30.4000	+0.762%	20	109	-95.428%
2025-10-23	30.1700	30.1700	30.1700	30.1700	+1.242%	1	109	-95.393%
2025-10-22	29.5000	29.8000	29.5000	29.8000	-2.038%	3	110	-95.336%
2025-10-21	30.0000	30.4200	30.0000	30.4200	+12.667%	5	113	-95.431%
2025-10-14	27.0000	27.0000	27.0000	27.0000	-5.429%	1	109	-94.852%
2025-10-10	28.5500	28.5500	28.5500	28.5500	-10.220%	3	108	-95.131%
2025-10-07	31.8000	31.8000	31.8000	31.8000	+20.775%	1	112	-95.629%
2025-09-30	26.5000	26.5000	26.3300	26.3300	+8.577%	36	112	-94.721%
2025-09-24	24.2500	24.2500	24.2500	24.2500	-2.099%	3	76	-94.268%
2025-09-23	24.6400	24.7700	24.6400	24.7700	+3.424%	2	79	-94.388%
2025-09-22	22.0000	23.9500	22.0000	23.9500	+10.880%	5	79	-94.196%
2025-09-19	21.6000	21.6000	21.6000	21.6000	-1.818%	1	75	-93.565%
2025-09-18	22.0500	22.1200	22.0000	22.0000	-4.968%	3	74	-93.682%
2025-09-15	23.3000	23.3000	23.1500	23.1500	+3.118%	3	73	-93.996%
2025-09-11	22.5000	22.5000	22.4500	22.4500	-10.200%	3	72	-93.808%
2025-09-10	26.2000	26.2000	25.0000	25.0000	-11.504%	6	72	-94.440%
2025-09-09	28.2500	28.2500	28.2500	28.2500	+1.619%	1	75	-95.080%
2025-09-08	27.3500	27.8000	27.3500	27.8000	-7.333%	12	74	-95.000%
2025-09-03	30.0000	30.0000	30.0000	30.0000	+0.334%	1	74	-95.367%
2025-09-02	29.9000	29.9000	29.9000	29.9000	-2.574%	1	73	-95.351%
2025-08-29	30.6900	30.6900	30.6900	30.6900	+8.254%	2	72	-95.471%
2025-08-26	28.3500	28.3500	28.3500	28.3500	-1.563%	1	72	-95.097%
2025-08-25	28.8000	28.8000	28.8000	28.8000	-2.041%	2	72	-95.174%
2025-08-22	30.1800	30.1800	29.4000	29.4000	+2.797%	2	74	-95.272%
2025-08-21	28.6400	28.6400	28.6000	28.6000	-2.289%	15	74	-95.140%
2025-08-19	30.0500	30.0500	29.2700	29.2700	-5.520%	11	76	-95.251%
2025-08-18	30.9800	30.9800	30.9800	30.9800	+8.702%	1	76	-95.513%
2025-08-14	28.5000	28.5000	28.5000	28.5000	-3.716%	1	77	-95.123%
2025-08-12	29.1000	29.6000	28.9700	29.6000	-6.032%	8	76	-95.304%
2025-08-11	32.0000	32.1500	31.5000	31.5000	+2.773%	7	70	-95.587%
2025-08-08	30.7500	31.7000	30.0700	30.6500	-52.407%	28	69	-95.465%
2025-08-07	64.4000	64.4000	64.4000	64.4000	-0.617%	1	45	-97.842%
2025-08-06	64.8000	64.8000	64.8000	64.8000	+1.076%	1	44	-97.855%
2025-08-04	64.1100	64.1100	64.1100	64.1100	+29.830%	2	44	-97.832%
2025-07-01	49.3800	49.3800	49.3800	49.3800	+27.432%	2	44	-97.185%
2025-06-23	38.7500	38.7500	38.7500	38.7500	-20.627%	1	45	-96.413%
2025-06-10	48.8200	48.8200	48.8200	48.8200	-1.234%	1	45	-97.153%
2025-06-05	49.4300	49.4300	49.4300	49.4300	-3.173%	2	45	-97.188%
2025-06-03	51.0500	51.0500	51.0500	51.0500	+4.504%	1	43	-97.277%
2025-05-23	48.8500	48.8500	48.8500	48.8500	-10.449%	4	45	-97.155%
2025-05-12	54.5500	54.5500	54.5500	54.5500	+11.327%	1	45	-97.452%
2025-05-09	49.0000	49.0000	49.0000	49.0000	+32.432%	2	44	-97.163%
2025-05-08	37.0000	37.0000	37.0000	37.0000	+7.872%	2	45	-96.243%
2025-05-05	34.3000	34.3000	34.3000	34.3000	+31.923%	1	47	-95.948%
2025-04-21	26.0000	26.0000	26.0000	26.0000	-8.289%	1	46	-94.654%
2025-04-17	28.3500	28.3500	28.3500	28.3500	+5.195%	1	44	-95.097%
2025-04-08	26.9500	26.9500	26.9500	26.9500	+4.457%	2	44	-94.842%
2025-04-07	27.5000	27.5000	24.5800	25.8000	-1.338%	12	42	-94.612%
2025-04-04	25.4000	26.1500	25.0000	26.1500	-4.909%	12	33	-94.685%
2025-04-03	28.5700	28.5700	27.5000	27.5000	-15.071%	7	33	-94.945%
2025-03-31	31.4500	32.4500	31.4500	32.3800	-3.343%	6	26	-95.707%
2025-03-28	33.8800	34.0100	33.5000	33.5000	-4.286%	8	24	-95.851%
2025-03-27	35.0000	35.0000	35.0000	35.0000	-4.241%	8	20	-96.029%
2025-03-26	36.5500	36.5500	36.5500	36.5500	+4.429%	1	12	-96.197%
2025-03-24	35.0000	35.5500	35.0000	35.0000	+9.375%	4	11	-96.029%
2025-03-18	32.1000	32.1000	32.0000	32.0000	-4.988%	2	9	-95.656%
2025-03-17	32.0000	33.8000	32.0000	33.6800	+3.631%	4	8	-95.873%
2025-03-14	31.5000	32.5000	31.5000	32.5000	0.000%	10	0	-95.723%