Dark

TTD20270115C32.5
TTD Jan 15 2027 32.50 Call (TTD270115C00032500)
option OPRA

EOD

Aug 4, 2026

0.7900+2.597%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.7800	0.7900	0.7800	0.7900	+2.597%	2	1,869	0.000%
2026-08-03	0.9500	0.9500	0.7200	0.7700	-12.500%	52	1,869	+2.597%
2026-07-30	0.6900	0.8800	0.6900	0.8800	-6.383%	41	1,868	-10.227%
2026-07-29	0.8500	0.9400	0.8500	0.9400	+1.075%	5	1,833	-15.957%
2026-07-28	0.7100	0.9300	0.7100	0.9300	+22.368%	15	1,828	-15.054%
2026-07-27	0.7000	0.7600	0.7000	0.7600	+18.750%	3	1,843	+3.947%
2026-07-24	0.5800	0.6400	0.5800	0.6400	-3.030%	169	1,840	+23.438%
2026-07-22	0.8000	0.8000	0.6600	0.6600	-21.429%	15	1,672	+19.697%
2026-07-20	0.8700	0.9600	0.8100	0.8400	-6.667%	10	1,670	-5.952%
2026-07-17	0.9800	0.9800	0.9000	0.9000	-12.621%	23	1,674	-12.222%
2026-07-16	1.0300	1.0300	1.0300	1.0300	-6.364%	1	1,665	-23.301%
2026-07-15	1.1900	1.2000	1.1000	1.1000	-23.611%	66	1,664	-28.182%
2026-07-13	1.4300	1.4800	1.4300	1.4400	+12.500%	31	1,685	-45.139%
2026-07-10	1.4100	1.4100	1.2800	1.2800	-1.538%	3	1,702	-38.281%
2026-07-09	1.3000	1.3000	1.3000	1.3000	-5.109%	1	1,702	-39.231%
2026-07-01	1.4000	1.4000	1.2900	1.3700	+35.644%	3	1,701	-42.336%
2026-06-30	1.0100	1.0100	1.0100	1.0100	-16.529%	1	1,703	-21.782%
2026-06-29	1.2100	1.2100	1.2100	1.2100	+15.238%	1	1,702	-34.711%
2026-06-26	1.0300	1.0500	1.0300	1.0500	+9.375%	2	1,702	-24.762%
2026-06-25	0.9500	1.0400	0.9300	0.9600	-7.692%	51	1,704	-17.708%
2026-06-24	1.1400	1.1600	1.0400	1.0400	-9.565%	60	1,708	-24.038%
2026-06-23	1.1700	1.2200	1.1000	1.1500	-4.167%	35	1,664	-31.304%
2026-06-22	1.3500	1.3500	1.2000	1.2000	-9.774%	20	1,680	-34.167%
2026-06-18	1.3100	1.3300	1.3100	1.3300	-11.333%	3	921	-40.602%
2026-06-17	1.4700	1.5000	1.4700	1.5000	-16.201%	4	921	-47.333%
2026-06-15	1.7900	1.7900	1.7900	1.7900	-0.556%	2	921	-55.866%
2026-06-12	1.5600	1.8200	1.5600	1.8000	+15.385%	1,003	921	-56.111%
2026-06-11	1.5600	1.5600	1.5600	1.5600	-16.578%	2	921	-49.359%
2026-06-09	1.8800	1.8800	1.8700	1.8700	-8.780%	3	921	-57.754%
2026-06-08	2.0000	2.0500	2.0000	2.0500	0.000%	3	923	-61.463%
2026-06-03	2.0500	2.0500	2.0500	2.0500	-14.583%	1	922	-61.463%
2026-06-02	2.4000	2.4000	2.4000	2.4000	-25.466%	1	923	-67.083%
2026-06-01	2.5400	3.2200	2.5400	3.2200	+30.894%	213	922	-75.466%
2026-05-29	2.5000	2.5000	2.4400	2.4600	+13.364%	12	1,107	-67.886%
2026-05-28	2.1700	2.1700	2.1700	2.1700	-17.176%	2	1,107	-63.594%
2026-05-27	2.7000	2.7100	2.5800	2.6200	+6.073%	26	1,107	-69.847%
2026-05-26	2.4600	2.5000	2.4600	2.4700	+1.646%	9	1,108	-68.016%
2026-05-22	2.4400	2.4400	2.4300	2.4300	+21.500%	7	1,107	-67.490%
2026-05-20	1.9200	2.0000	1.9200	2.0000	-24.812%	4	1,114	-60.500%
2026-05-19	2.6600	2.6600	2.6600	2.6600	+8.130%	2	1,110	-70.301%
2026-05-18	2.5300	2.5300	2.4600	2.4600	+22.388%	3	1,110	-67.886%
2026-05-15	2.0100	2.0100	2.0100	2.0100	+9.836%	2	1,110	-60.697%
2026-05-14	1.9300	1.9300	1.8300	1.8300	-0.543%	11	1,111	-56.831%
2026-05-13	1.8400	1.8400	1.8400	1.8400	-20.690%	1	1,111	-57.065%
2026-05-12	2.4000	2.4000	2.3200	2.3200	+1.310%	5	1,111	-65.948%
2026-05-11	2.2100	2.2900	2.2100	2.2900	-15.185%	2	1,111	-65.502%
2026-05-08	2.2200	2.7000	2.2200	2.7000	-28.947%	26	1,107	-70.741%
2026-05-07	3.7000	3.8500	3.7000	3.8000	+2.703%	30	1,105	-79.211%
2026-05-06	3.7000	3.7000	3.7000	3.7000	0.000%	1	1,123	-78.649%
2026-05-05	3.7000	3.7000	3.7000	3.7000	-1.333%	1	1,122	-78.649%
2026-05-04	4.0100	4.0100	3.7500	3.7500	-2.597%	3	1,122	-78.933%
2026-05-01	3.9200	3.9200	3.8000	3.8500	+4.054%	9	1,117	-79.481%
2026-04-30	3.7000	3.7000	3.7000	3.7000	+0.817%	1	1,117	-78.649%
2026-04-29	3.7000	3.7500	3.6700	3.6700	+3.672%	10	1,118	-78.474%
2026-04-27	3.5400	3.5400	3.5400	3.5400	-7.572%	1	1,120	-77.684%
2026-04-24	3.6600	3.8500	3.6000	3.8300	+17.125%	16	1,120	-79.373%
2026-04-23	3.2000	3.2700	3.2000	3.2700	-10.411%	251	1,129	-75.841%
2026-04-22	3.6500	3.6500	3.6500	3.6500	-1.351%	2	879	-78.356%
2026-04-21	3.8000	3.8000	3.7000	3.7000	0.000%	28	849	-78.649%
2026-04-20	3.2500	3.7000	3.2500	3.7000	+18.590%	13	849	-78.649%
2026-04-17	3.1200	3.1200	3.1200	3.1200	-10.857%	7	837	-74.679%
2026-04-16	3.6000	3.6000	3.5000	3.5000	+11.111%	4	844	-77.429%
2026-04-15	3.0100	3.1500	3.0100	3.1500	+18.868%	8	844	-74.921%
2026-04-14	2.6500	2.6500	2.6500	2.6500	-0.376%	10	849	-70.189%
2026-04-13	2.0900	2.6600	2.0900	2.6600	+17.181%	11	852	-70.301%
2026-04-10	2.2700	2.2700	2.2700	2.2700	-3.404%	2	852	-65.198%
2026-04-09	2.1500	2.3500	2.1500	2.3500	-10.646%	3	852	-66.383%
2026-04-08	2.6300	2.6300	2.6300	2.6300	+1.544%	1	853	-69.962%
2026-04-07	2.9500	2.9500	2.5900	2.5900	-15.082%	3	853	-69.498%
2026-04-01	3.1000	3.1000	3.0500	3.0500	-7.576%	2	853	-74.098%
2026-03-31	3.3000	3.3000	3.3000	3.3000	+17.857%	1	853	-76.061%
2026-03-27	2.8000	2.8000	2.8000	2.8000	-15.152%	1	853	-71.786%
2026-03-25	3.3000	3.3000	3.3000	3.3000	+3.125%	20	853	-76.061%
2026-03-24	3.8000	3.8000	3.2000	3.2000	-14.667%	12	833	-75.313%
2026-03-20	3.8400	4.0000	3.7500	3.7500	-1.055%	7	832	-78.933%
2026-03-19	3.7900	3.7900	3.7900	3.7900	-0.263%	2	835	-79.156%
2026-03-18	3.5000	3.8200	3.3500	3.8000	-15.556%	27	837	-79.211%
2026-03-17	5.8500	5.8500	4.5000	4.5000	-13.628%	3	852	-82.444%
2026-03-16	5.2500	5.2500	5.2100	5.2100	-1.139%	6	851	-84.837%
2026-03-13	5.0000	5.2700	5.0000	5.2700	+3.333%	18	846	-85.009%
2026-03-12	5.6000	5.6500	5.1000	5.1000	-1.923%	9	842	-84.510%
2026-03-11	5.6000	5.6000	5.2000	5.2000	-6.306%	11	845	-84.808%
2026-03-10	5.5500	5.5500	5.5500	5.5500	-11.200%	3	856	-85.766%
2026-03-09	6.0200	6.2500	6.0000	6.2500	-0.160%	25	857	-87.360%
2026-03-06	6.5300	6.5300	6.1000	6.2600	-14.129%	46	873	-87.380%
2026-03-05	7.5000	8.5500	6.9000	7.2900	+69.535%	184	871	-89.163%
2026-03-04	4.4100	4.4100	4.3000	4.3000	+14.667%	11	869	-81.628%
2026-03-02	3.2000	3.8000	3.2000	3.7500	0.000%	206	868	-78.933%
2026-02-27	3.6500	3.8400	3.4000	3.7500	-3.599%	57	1,072	-78.933%
2026-02-26	3.3500	4.1000	2.9900	3.8900	-21.414%	65	1,103	-79.692%
2026-02-25	4.5000	5.0000	4.5000	4.9500	+10.000%	27	1,071	-84.040%
2026-02-24	4.6000	4.6000	4.5000	4.5000	+1.124%	15	1,071	-82.444%
2026-02-23	4.4500	4.5000	4.4500	4.4500	-7.292%	336	1,066	-82.247%
2026-02-20	4.7800	4.8000	4.7800	4.8000	-4.950%	16	730	-83.542%
2026-02-19	5.0000	5.0500	5.0000	5.0500	-1.942%	22	730	-84.356%
2026-02-18	5.0000	5.1500	5.0000	5.1500	+3.000%	23	710	-84.660%
2026-02-17	5.0000	5.0000	5.0000	5.0000	-2.913%	2	710	-84.200%
2026-02-13	5.2900	5.4200	5.1500	5.1500	-0.962%	14	703	-84.660%
2026-02-12	5.5000	5.5000	5.2000	5.2000	-10.345%	9	703	-84.808%
2026-02-11	5.8500	5.9000	5.8000	5.8000	-9.375%	102	696	-86.379%
2026-02-10	6.4000	6.4000	6.4000	6.4000	+9.966%	100	596	-87.656%
2026-02-09	5.8200	5.8200	5.8200	5.8200	+3.009%	10	696	-86.426%
2026-02-06	5.5500	5.6500	5.5000	5.6500	0.000%	104	686	-86.018%
2026-02-05	5.6500	5.6500	5.6500	5.6500	-3.419%	1	585	-86.018%
2026-02-04	5.6900	5.8500	5.6900	5.8500	+2.452%	18	584	-86.496%
2026-02-03	6.0000	6.0800	5.3500	5.7100	-20.140%	46	580	-86.165%
2026-02-02	7.0000	7.6000	7.0000	7.1500	-0.694%	6	574	-88.951%
2026-01-30	7.7500	7.8000	7.2000	7.2000	-6.494%	11	568	-89.028%
2026-01-29	8.0000	8.0000	7.5500	7.7000	-8.224%	34	564	-89.740%
2026-01-28	8.7500	8.7500	8.2500	8.3900	-1.294%	124	551	-90.584%
2026-01-27	8.8500	8.8500	8.2500	8.5000	-11.181%	191	451	-90.706%
2026-01-26	9.8400	9.8400	9.2500	9.5700	-15.683%	83	264	-91.745%
2026-01-22	11.3000	11.3500	11.3000	11.3500	+15.816%	2	205	-93.040%
2026-01-20	10.3000	10.3000	9.8000	9.8000	-10.909%	17	203	-91.939%
2026-01-15	11.0000	11.0000	11.0000	11.0000	-6.383%	1	187	-92.818%
2026-01-09	11.7500	11.7500	11.7500	11.7500	-11.654%	1	186	-93.277%
2026-01-07	13.3000	13.3000	13.3000	13.3000	-5.000%	5	187	-94.060%
2026-01-06	13.9500	14.0000	13.9000	14.0000	+12.000%	23	182	-94.357%
2026-01-05	12.5000	12.5000	12.5000	12.5000	+0.402%	2	175	-93.680%
2026-01-02	11.7600	12.4500	11.7600	12.4500	-2.123%	2	175	-93.655%
2025-12-31	12.9400	12.9400	12.7200	12.7200	-4.145%	38	195	-93.789%
2025-12-26	12.9600	13.2700	12.9600	13.2700	+4.488%	3	195	-94.047%
2025-12-23	12.7000	12.7000	12.7000	12.7000	+0.874%	5	194	-93.780%
2025-12-19	12.5900	12.5900	12.5900	12.5900	+6.514%	2	189	-93.725%
2025-12-15	11.8200	11.8200	11.8200	11.8200	-9.077%	1	187	-93.316%
2025-12-12	13.0000	13.0000	13.0000	13.0000	+3.586%	4	186	-93.923%
2025-12-11	12.6800	13.1500	12.5000	12.5500	-11.056%	9	190	-93.705%
2025-12-10	14.0500	14.1100	14.0500	14.1100	-1.809%	3	183	-94.401%
2025-12-09	14.5000	14.5500	14.3700	14.3700	-4.834%	5	184	-94.502%
2025-12-08	15.1000	15.1000	15.1000	15.1000	-1.948%	2	187	-94.768%
2025-12-05	15.4000	15.4000	15.4000	15.4000	+1.050%	1	185	-94.870%
2025-12-02	15.1500	15.2400	15.1500	15.2400	+3.744%	2	184	-94.816%
2025-12-01	14.0500	14.6900	14.0500	14.6900	+2.014%	2	182	-94.622%
2025-11-24	14.4000	14.4000	14.4000	14.4000	-1.370%	10	182	-94.514%
2025-11-21	14.6000	14.6000	14.6000	14.6000	-8.176%	2	172	-94.589%
2025-11-19	15.9000	15.9000	15.9000	15.9000	+0.252%	4	174	-95.031%
2025-11-18	15.8600	15.8600	15.8600	15.8600	+2.987%	2	178	-95.019%
2025-11-17	15.4000	15.4000	15.4000	15.4000	-11.494%	6	177	-94.870%
2025-11-13	17.4000	17.5000	17.4000	17.4000	-6.199%	9	171	-95.460%
2025-11-11	18.5500	18.5500	18.5500	18.5500	+7.225%	1	170	-95.741%
2025-11-10	17.4500	17.4500	17.3000	17.3000	-0.803%	2	170	-95.434%
2025-11-07	18.1600	18.1600	17.4400	17.4400	-18.314%	3	171	-95.470%
2025-11-06	21.1000	21.3500	21.1000	21.3500	-12.999%	4	170	-96.300%
2025-10-29	23.8500	24.5400	23.7000	24.5400	-10.011%	5	174	-96.781%
2025-10-24	27.3500	27.3500	27.2700	27.2700	+6.941%	2	175	-97.103%
2025-10-21	25.5000	25.5000	25.5000	25.5000	+0.592%	1	175	-96.902%
2025-10-20	24.2300	25.3500	24.2300	25.3500	+9.126%	5	176	-96.884%
2025-10-17	22.5900	23.7500	22.3300	23.2300	-4.008%	6	180	-96.599%
2025-10-16	24.2000	24.2000	24.2000	24.2000	-11.355%	1	177	-96.736%
2025-10-08	27.3000	27.3000	27.3000	27.3000	-0.727%	1	178	-97.106%
2025-10-07	27.5000	27.5000	27.5000	27.5000	+7.843%	1	180	-97.127%
2025-10-06	25.3000	25.5000	25.3000	25.5000	+3.239%	2	180	-96.902%
2025-10-03	24.4000	24.7000	24.4000	24.7000	+5.556%	6	180	-96.802%
2025-10-01	23.4000	23.4000	23.4000	23.4000	+3.311%	1	186	-96.624%
2025-09-29	22.4500	22.6500	22.4500	22.6500	+11.029%	3	185	-96.512%
2025-09-26	20.8500	20.8500	20.4000	20.4000	-1.449%	8	187	-96.127%
2025-09-25	20.7000	20.7000	20.7000	20.7000	-2.128%	1	193	-96.184%
2025-09-24	21.1500	21.1500	21.1500	21.1500	+2.075%	1	192	-96.265%
2025-09-23	20.6000	21.7000	20.6000	20.7200	+2.829%	27	193	-96.187%
2025-09-22	19.7000	20.1500	19.7000	20.1500	+8.567%	4	188	-96.079%
2025-09-19	18.0000	18.8500	18.0000	18.5600	-2.316%	5	192	-95.744%
2025-09-18	19.0000	19.0000	19.0000	19.0000	-3.553%	1	187	-95.842%
2025-09-17	19.7000	19.7000	19.7000	19.7000	+1.026%	1	186	-95.990%
2025-09-16	19.5000	19.5000	19.5000	19.5000	-0.510%	2	185	-95.949%
2025-09-15	19.7000	20.0000	19.6000	19.6000	-1.804%	6	183	-95.969%
2025-09-12	20.0000	20.0000	19.5500	19.9600	+0.910%	7	177	-96.042%
2025-09-11	20.3000	20.3000	19.7800	19.7800	+1.488%	4	171	-96.006%
2025-09-10	21.8000	21.8000	19.4900	19.4900	-21.253%	6	167	-95.947%
2025-09-09	24.7500	24.7500	24.7500	24.7500	-4.070%	1	165	-96.808%
2025-09-02	25.8000	25.8000	25.8000	25.8000	-4.692%	1	165	-96.938%
2025-08-29	27.0700	27.0700	27.0700	27.0700	-1.564%	1	163	-97.082%
2025-08-28	27.5000	27.5000	27.5000	27.5000	+10.000%	5	163	-97.127%
2025-08-27	25.0000	25.0000	25.0000	25.0000	-1.961%	3	168	-96.840%
2025-08-25	25.5000	25.5000	25.5000	25.5000	-1.354%	2	165	-96.902%
2025-08-22	26.0000	26.0000	25.8500	25.8500	+1.373%	102	163	-96.944%
2025-08-19	25.5000	25.5000	25.5000	25.5000	-8.798%	1	61	-96.902%
2025-08-18	26.0000	27.9600	26.0000	27.9600	+8.162%	12	60	-97.175%
2025-08-12	26.6500	26.6800	25.8500	25.8500	-11.168%	3	54	-96.944%
2025-08-11	28.3800	29.1000	28.3800	29.1000	+1.926%	3	51	-97.285%
2025-08-08	27.5500	28.5500	26.5500	28.5500	-52.417%	12	50	-97.233%
2025-08-06	60.0000	60.0000	60.0000	60.0000	+22.200%	1	40	-98.683%
2025-05-28	49.1000	49.1000	49.1000	49.1000	+7.912%	5	42	-98.391%
2025-05-23	45.5000	45.5000	45.5000	45.5000	-5.797%	10	47	-98.264%
2025-05-19	48.0700	48.3000	48.0700	48.3000	-6.214%	8	47	-98.364%
2025-05-13	51.2000	51.5000	51.2000	51.5000	+2.183%	3	54	-98.466%
2025-05-12	50.7500	50.7500	50.4000	50.4000	+15.596%	6	57	-98.433%
2025-05-09	46.8500	46.8500	43.5000	43.6000	+31.128%	30	61	-98.188%
2025-05-08	32.8800	33.2500	32.8800	33.2500	+11.577%	5	76	-97.624%
2025-05-02	29.8000	29.8000	29.8000	29.8000	-0.667%	10	77	-97.349%
2025-04-29	30.0000	30.0000	30.0000	30.0000	+0.503%	11	82	-97.367%
2025-04-28	29.8500	29.8500	29.8500	29.8500	+6.798%	35	93	-97.353%
2025-04-24	27.9500	27.9500	27.9500	27.9500	+16.604%	3	61	-97.174%
2025-04-08	24.0200	24.0200	23.9500	23.9700	+9.803%	7	58	-96.704%
2025-04-07	21.9300	21.9300	21.8300	21.8300	-4.086%	3	62	-96.381%
2025-04-04	22.7500	22.7800	22.7500	22.7600	-23.880%	14	62	-96.529%
2025-03-28	30.3000	30.3000	28.3700	29.9000	-0.333%	12	55	-97.358%
2025-03-20	30.0000	30.0000	30.0000	30.0000	-1.639%	5	55	-97.367%
2025-03-19	30.5000	30.5000	30.5000	30.5000	+5.903%	2	52	-97.410%
2025-03-14	29.4000	29.6000	28.4800	28.8000	-0.690%	25	54	-97.257%
2025-03-13	30.7300	30.7300	29.0000	29.0000	-14.706%	57	2	-97.276%
2025-03-12	32.5200	34.0000	32.5200	34.0000	0.000%	2	2	-97.676%