Dark

TTD20270115C57.5
TTD Jan 15 2027 57.50 Call (TTD270115C00057500)
option OPRA

EOD

Jul 30, 2026

0.0900-55.000%(-0.1100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0900	0.0900	0.0800	0.0900	-55.000%	5	1,333	0.000%
2026-07-15	0.2000	0.2000	0.2000	0.2000	-9.091%	2	1,333	-55.000%
2026-07-14	0.2200	0.2200	0.2200	0.2200	-12.000%	1	1,335	-59.091%
2026-07-06	0.2500	0.2500	0.2500	0.2500	+19.048%	1	1,335	-64.000%
2026-06-26	0.1800	0.2100	0.1800	0.2100	+16.667%	2	1,335	-57.143%
2026-06-25	0.1800	0.1800	0.1800	0.1800	-25.000%	1	1,336	-50.000%
2026-06-23	0.2400	0.2400	0.2400	0.2400	-11.111%	1	1,336	-62.500%
2026-06-22	0.2700	0.2700	0.2700	0.2700	-20.588%	4	1,336	-66.667%
2026-06-16	0.3400	0.3400	0.3400	0.3400	0.000%	1	1,336	-73.529%
2026-06-15	0.3400	0.3400	0.3400	0.3400	-24.444%	1	1,346	-73.529%
2026-06-12	0.4200	0.4500	0.4200	0.4500	+12.500%	11	1,346	-80.000%
2026-06-11	0.4000	0.4000	0.4000	0.4000	-11.111%	1	1,346	-77.500%
2026-06-09	0.4800	0.4800	0.4500	0.4500	-10.000%	4	1,346	-80.000%
2026-05-28	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,345	-82.000%
2026-05-26	0.5000	0.5000	0.4500	0.5000	-9.091%	15	1,344	-82.000%
2026-05-18	0.5300	0.5500	0.5300	0.5500	+27.907%	4	1,349	-83.636%
2026-05-15	0.4300	0.4300	0.4300	0.4300	-4.444%	4	1,349	-79.070%
2026-05-13	0.4000	0.4500	0.4000	0.4500	-10.000%	4	1,346	-80.000%
2026-05-12	0.5100	0.5500	0.5000	0.5000	+21.951%	16	1,346	-82.000%
2026-05-11	0.8200	0.8200	0.4100	0.4100	-33.871%	2	1,346	-78.049%
2026-05-08	0.6200	0.6200	0.6200	0.6200	-37.374%	1	1,335	-85.484%
2026-05-07	0.9900	0.9900	0.9900	0.9900	+5.319%	1	1,335	-90.909%
2026-05-05	0.9000	0.9600	0.8500	0.9400	-7.843%	30	1,335	-90.426%
2026-05-01	0.9800	1.0200	0.9800	1.0200	+13.333%	3	1,337	-91.176%
2026-04-30	0.9000	0.9000	0.9000	0.9000	-8.163%	1	1,337	-90.000%
2026-04-27	0.9800	0.9800	0.9800	0.9800	-9.259%	2	1,337	-90.816%
2026-04-24	0.8500	1.0800	0.8500	1.0800	+12.500%	13	1,336	-91.667%
2026-04-22	0.9800	0.9800	0.9400	0.9600	+1.053%	15	1,331	-90.625%
2026-04-21	1.0100	1.0100	0.9500	0.9500	-9.524%	11	1,329	-90.526%
2026-04-20	1.0000	1.0900	0.9400	1.0500	+17.978%	13	1,329	-91.429%
2026-04-16	0.8900	0.8900	0.8900	0.8900	+32.836%	1	1,320	-89.888%
2026-04-15	0.6600	0.6700	0.6600	0.6700	+1.515%	3	1,320	-86.567%
2026-04-14	0.6600	0.6600	0.6600	0.6600	+8.197%	8	1,319	-86.364%
2026-04-13	0.6100	0.6100	0.6100	0.6100	+10.909%	3	1,309	-85.246%
2026-04-10	0.5700	0.5700	0.5500	0.5500	-6.780%	3	1,309	-83.636%
2026-04-09	0.5400	0.5900	0.5400	0.5900	-4.839%	2	1,309	-84.746%
2026-04-08	0.6200	0.6200	0.6200	0.6200	+3.333%	2	1,309	-85.484%
2026-04-07	0.6000	0.6000	0.6000	0.6000	-18.919%	1	1,311	-85.000%
2026-04-06	0.6700	0.7400	0.6700	0.7400	+4.225%	304	1,310	-87.838%
2026-04-02	0.7100	0.7100	0.7100	0.7100	-7.792%	5	1,488	-87.324%
2026-04-01	0.7500	0.8600	0.7500	0.7700	-20.619%	8	1,488	-88.312%
2026-03-31	0.9400	0.9700	0.9400	0.9700	+51.563%	2	1,482	-90.722%
2026-03-27	0.8500	0.8500	0.6400	0.6400	-35.354%	6	1,482	-85.938%
2026-03-20	0.9900	0.9900	0.9900	0.9900	-15.385%	10	1,480	-90.909%
2026-03-19	1.1700	1.1700	1.1700	1.1700	+8.333%	1	1,490	-92.308%
2026-03-18	1.0800	1.0800	1.0800	1.0800	-35.329%	1	1,491	-91.667%
2026-03-10	1.6700	1.6700	1.6700	1.6700	-16.915%	1	1,491	-94.611%
2026-03-06	2.0100	2.0100	2.0100	2.0100	-10.667%	300	1,490	-95.522%
2026-03-05	2.4300	2.8000	2.0900	2.2500	+108.333%	45	1,190	-96.000%
2026-03-03	1.0300	1.0800	1.0300	1.0800	+20.000%	2	1,200	-91.667%
2026-03-02	0.9000	0.9000	0.9000	0.9000	-1.099%	2	1,200	-90.000%
2026-02-27	0.9100	0.9100	0.9100	0.9100	-36.364%	1	1,202	-90.110%
2026-02-20	1.4400	1.4400	1.4300	1.4300	-4.667%	2	1,203	-93.706%
2026-02-19	1.5000	1.5000	1.5000	1.5000	+4.167%	1	1,203	-94.000%
2026-02-17	1.4900	1.4900	1.4400	1.4400	-19.101%	5	1,204	-93.750%
2026-02-12	1.7800	1.7800	1.7800	1.7800	+4.706%	1	1,199	-94.944%
2026-02-05	1.7600	1.7600	1.6700	1.7000	-3.409%	4	1,199	-94.706%
2026-02-03	1.8000	1.8000	1.6500	1.7600	-26.667%	145	1,201	-94.886%
2026-01-30	2.4000	2.4000	2.4000	2.4000	-5.882%	1	1,097	-96.250%
2026-01-29	2.5800	2.6500	2.4500	2.5500	-7.273%	77	1,096	-96.471%
2026-01-28	2.8600	2.8800	2.7500	2.7500	-4.514%	17	1,162	-96.727%
2026-01-27	2.8000	2.8800	2.7500	2.8800	-7.097%	93	1,162	-96.875%
2026-01-26	3.3000	3.3000	3.1000	3.1000	-26.190%	3	1,158	-97.097%
2026-01-23	4.2000	4.2000	4.2000	4.2000	+3.704%	1	1,155	-97.857%
2026-01-22	4.0000	4.0500	3.8000	4.0500	+19.469%	11	1,154	-97.778%
2026-01-20	3.7000	3.7000	3.3800	3.3900	-23.820%	28	1,151	-97.345%
2026-01-15	4.3000	4.4500	4.3000	4.4500	+4.215%	2	1,168	-97.978%
2026-01-13	4.2700	4.2700	4.2700	4.2700	-4.045%	1	1,168	-97.892%
2026-01-12	3.9000	4.5500	3.9000	4.4500	-2.198%	21	1,168	-97.978%
2026-01-09	4.5500	4.5500	4.5500	4.5500	+2.941%	3	1,187	-98.022%
2026-01-08	4.8800	4.8800	4.4000	4.4200	-10.707%	7	1,186	-97.964%
2026-01-07	4.9500	4.9500	4.9500	4.9500	+6.452%	2	1,181	-98.182%
2026-01-02	4.6500	4.6500	4.6500	4.6500	-8.824%	1	1,183	-98.065%
2025-12-31	5.1000	5.1000	5.1000	5.1000	0.000%	3	1,184	-98.235%
2025-12-30	5.2500	5.2500	5.1000	5.1000	-3.774%	3	1,184	-98.235%
2025-12-29	5.3100	5.3100	5.3000	5.3000	-0.563%	16	1,186	-98.302%
2025-12-26	5.1000	5.3300	5.1000	5.3300	+7.677%	2	1,202	-98.311%
2025-12-23	5.0000	5.0700	4.9500	4.9500	-4.808%	4	1,202	-98.182%
2025-12-22	5.3000	5.3000	5.2000	5.2000	+1.961%	2	1,202	-98.269%
2025-12-19	5.5500	5.5500	4.9500	5.1000	-2.857%	32	1,200	-98.235%
2025-12-18	5.5000	5.5000	5.2500	5.2500	+10.759%	3	1,214	-98.286%
2025-12-15	5.0500	5.0500	4.7400	4.7400	-12.222%	3	1,211	-98.101%
2025-12-12	5.4000	5.4000	5.4000	5.4000	+2.079%	2	1,212	-98.333%
2025-12-11	5.2900	5.2900	5.2900	5.2900	-13.279%	1	1,212	-98.299%
2025-12-10	6.1000	6.1000	6.1000	6.1000	-1.294%	4	1,211	-98.525%
2025-12-09	6.1800	6.1800	6.1800	6.1800	-1.120%	1	1,207	-98.544%
2025-12-08	6.6000	6.6000	6.2500	6.2500	+4.690%	3	1,206	-98.560%
2025-12-03	5.9700	5.9700	5.9700	5.9700	-3.710%	4	1,205	-98.492%
2025-11-26	6.4000	6.4000	6.2000	6.2000	+5.085%	2	1,206	-98.548%
2025-11-21	6.3900	6.3900	5.9000	5.9000	-3.279%	2	1,206	-98.475%
2025-11-20	7.7500	7.7500	6.1000	6.1000	-10.294%	2	1,206	-98.525%
2025-11-19	6.8000	6.8000	6.8000	6.8000	-5.556%	451	1,206	-98.676%
2025-11-18	6.7500	7.2000	6.3500	7.2000	+4.197%	11	1,235	-98.750%
2025-11-17	8.0500	8.0500	6.8000	6.9100	-12.532%	9	1,235	-98.698%
2025-11-14	7.9000	7.9000	7.9000	7.9000	-12.222%	27	1,227	-98.861%
2025-11-12	9.0000	9.0000	9.0000	9.0000	+4.287%	1	1,253	-99.000%
2025-11-10	7.9200	8.6300	7.9200	8.6300	+6.939%	2	1,253	-98.957%
2025-11-07	8.9100	9.3000	7.8000	8.0700	-23.868%	10	1,253	-98.885%
2025-11-06	10.6000	10.6000	10.6000	10.6000	-14.516%	3	1,251	-99.151%
2025-10-31	12.3000	12.4000	11.9500	12.4000	+17.536%	6	1,254	-99.274%
2025-10-30	11.8500	11.8500	10.5500	10.5500	-12.882%	24	1,252	-99.147%
2025-10-29	12.2000	12.2000	11.9600	12.1100	-11.282%	30	1,253	-99.257%
2025-10-28	14.0000	14.0000	13.6500	13.6500	-5.862%	2	1,223	-99.341%
2025-10-27	13.9700	14.5000	13.9700	14.5000	+8.209%	16	1,230	-99.379%
2025-10-24	15.0000	15.0000	13.4000	13.4000	-9.764%	27	1,230	-99.328%
2025-10-23	14.4300	14.8500	14.4300	14.8500	+4.577%	14	1,229	-99.394%
2025-10-22	14.2000	14.2000	14.2000	14.2000	-3.072%	5	1,229	-99.366%
2025-10-21	13.5000	15.1500	13.5000	14.6500	+8.118%	36	1,229	-99.386%
2025-10-20	13.4000	13.5500	13.4000	13.5500	+5.447%	5	1,225	-99.336%
2025-10-15	12.8500	12.8500	12.8500	12.8500	+0.234%	1	1,229	-99.300%
2025-10-14	12.6000	13.2500	12.3000	12.8200	-3.172%	12	1,228	-99.298%
2025-10-13	13.4500	13.4500	13.2400	13.2400	-2.647%	11	1,226	-99.320%
2025-10-10	16.0000	16.0000	13.4500	13.6000	-6.012%	60	1,237	-99.338%
2025-10-09	14.2000	14.6500	14.2000	14.4700	-0.618%	12	1,280	-99.378%
2025-10-08	13.7700	15.1000	13.7700	14.5600	-0.614%	15	1,273	-99.382%
2025-10-07	15.8000	15.8000	12.5000	14.6500	+2.663%	50	1,242	-99.386%
2025-10-06	14.2200	14.2700	13.8500	14.2700	+11.051%	55	1,242	-99.369%
2025-10-03	12.9500	12.9500	12.8500	12.8500	-0.925%	45	1,247	-99.300%
2025-10-02	12.7500	12.9700	12.7500	12.9700	+8.809%	3	1,238	-99.306%
2025-10-01	11.7000	11.9200	11.7000	11.9200	-1.079%	3	1,238	-99.245%
2025-09-30	12.0500	12.0500	12.0500	12.0500	-2.823%	1	1,236	-99.253%
2025-09-29	11.5000	12.4000	11.5000	12.4000	+20.388%	10	1,235	-99.274%
2025-09-25	10.2000	10.6000	10.2000	10.3000	-2.370%	25	1,236	-99.126%
2025-09-24	10.8200	10.8200	10.4500	10.5500	+0.957%	9	1,211	-99.147%
2025-09-23	10.5000	11.0500	10.4500	10.4500	0.000%	17	1,212	-99.139%
2025-09-22	9.7000	10.7300	9.7000	10.4500	+14.835%	26	1,197	-99.139%
2025-09-19	9.1000	9.1000	9.1000	9.1000	-0.546%	1	1,195	-99.011%
2025-09-18	9.2000	9.3000	9.1500	9.1500	-3.684%	6	1,194	-99.016%
2025-09-17	9.4000	9.6000	9.4000	9.5000	0.000%	4	1,188	-99.053%
2025-09-16	9.0000	10.0500	8.7500	9.5000	+0.742%	15	1,187	-99.053%
2025-09-15	9.5000	9.5000	9.2800	9.4300	+3.969%	60	1,174	-99.046%
2025-09-11	9.2500	9.3500	9.0700	9.0700	-1.946%	62	1,172	-99.008%
2025-09-10	11.5000	11.5000	9.1000	9.2500	-26.587%	66	1,137	-99.027%
2025-09-09	12.3000	12.6500	12.3000	12.6000	+4.738%	10	1,147	-99.286%
2025-09-08	13.0500	13.0500	11.5500	12.0300	-2.195%	77	1,151	-99.252%
2025-09-05	12.5000	12.5000	12.2000	12.3000	0.000%	12	1,170	-99.268%
2025-09-04	12.5500	12.5500	12.3000	12.3000	-9.559%	7	1,178	-99.268%
2025-09-03	13.6000	13.6000	13.6000	13.6000	+2.410%	1	1,181	-99.338%
2025-09-02	13.8000	13.8000	13.0500	13.2800	-5.682%	5	1,182	-99.322%
2025-08-29	14.6500	14.6500	14.0000	14.0800	-1.882%	16	1,175	-99.361%
2025-08-28	13.8500	14.5000	13.8500	14.3500	+13.439%	10	1,175	-99.373%
2025-08-26	12.7000	12.7000	12.6500	12.6500	-1.938%	4	1,179	-99.289%
2025-08-25	12.9500	13.0500	12.7000	12.9000	-3.371%	13	1,187	-99.302%
2025-08-22	13.2900	13.8100	13.2900	13.3500	+4.297%	6	1,179	-99.326%
2025-08-21	12.7900	12.8000	12.7900	12.8000	-0.389%	2	1,175	-99.297%
2025-08-20	12.9600	12.9600	12.8500	12.8500	0.000%	154	1,177	-99.300%
2025-08-19	14.0500	14.0500	12.5000	12.8500	-13.176%	46	1,275	-99.300%
2025-08-18	13.8100	14.8000	13.6800	14.8000	+16.078%	8	1,276	-99.392%
2025-08-15	13.1500	13.1500	12.7500	12.7500	+7.323%	9	1,273	-99.294%
2025-08-14	13.0000	13.0000	11.7500	11.8800	-13.348%	13	1,267	-99.242%
2025-08-13	12.9500	13.7600	12.9000	13.7100	+3.160%	295	1,257	-99.344%
2025-08-12	13.7600	13.7600	12.6500	13.2900	+0.302%	23	1,247	-99.323%
2025-08-11	15.3200	15.7500	13.2500	13.2500	-11.667%	125	1,230	-99.321%
2025-08-08	16.2000	16.2000	13.4000	15.0000	-61.588%	734	1,133	-99.400%
2025-08-07	39.0500	39.0500	39.0500	39.0500	-7.464%	14	470	-99.770%
2025-08-06	42.2000	42.2000	42.2000	42.2000	+5.764%	13	484	-99.787%
2025-08-05	41.4300	41.4300	39.9000	39.9000	-3.530%	41	497	-99.774%
2025-08-04	41.1300	41.3600	41.1300	41.3600	+17.167%	2	538	-99.782%
2025-07-22	35.3000	35.3000	35.3000	35.3000	+3.036%	10	540	-99.745%
2025-07-18	34.2600	34.2600	34.2600	34.2600	-4.382%	2	550	-99.737%
2025-07-16	35.4500	35.8300	35.4500	35.8300	-1.022%	20	552	-99.749%
2025-07-15	36.7100	36.7100	36.2000	36.2000	+19.079%	2	553	-99.751%
2025-07-14	32.0000	32.0000	30.4000	30.4000	+1.503%	29	553	-99.704%
2025-07-03	29.9500	29.9500	29.9500	29.9500	-0.498%	2	528	-99.699%
2025-05-23	30.1000	30.1000	30.1000	30.1000	-2.778%	2	532	-99.701%
2025-05-21	30.9000	30.9600	30.9000	30.9600	-4.533%	30	532	-99.709%
2025-05-16	31.9700	32.4300	31.9700	32.4300	+3.643%	4	562	-99.722%
2025-05-15	31.3000	31.3000	31.2900	31.2900	-0.667%	10	564	-99.712%
2025-05-14	33.7500	33.7500	31.5000	31.5000	-8.696%	2	574	-99.714%
2025-05-13	33.7500	34.5000	33.7500	34.5000	+0.407%	2	574	-99.739%
2025-05-12	33.2500	34.3600	33.2500	34.3600	+22.714%	3	576	-99.738%
2025-05-09	28.0500	31.5800	28.0000	28.0000	+28.440%	94	577	-99.679%
2025-05-08	20.3500	21.8700	20.0200	21.8000	+13.838%	197	588	-99.587%
2025-05-07	19.2500	19.2500	19.1500	19.1500	+2.406%	2	504	-99.530%
2025-05-06	18.6600	19.0000	18.6000	18.7000	+3.429%	42	503	-99.519%
2025-05-05	18.3100	19.0000	18.0800	18.0800	+5.423%	37	463	-99.502%
2025-05-02	17.0000	17.1500	17.0000	17.1500	+0.882%	342	429	-99.475%
2025-04-30	17.0000	17.0000	17.0000	17.0000	-1.791%	1	282	-99.471%
2025-04-28	17.3100	17.3100	17.3100	17.3100	+2.184%	1	281	-99.480%
2025-04-25	16.9400	16.9400	16.9400	16.9400	+4.246%	2	282	-99.469%
2025-04-24	16.6200	16.6200	16.2500	16.2500	+28.458%	70	282	-99.446%
2025-04-21	12.7400	12.7400	12.6500	12.6500	-3.802%	10	214	-99.289%
2025-04-16	13.4000	13.4000	13.1500	13.1500	+0.458%	4	221	-99.316%
2025-04-15	13.1000	13.1000	13.0900	13.0900	-0.833%	10	219	-99.312%
2025-04-14	15.0000	15.0000	13.2000	13.2000	-5.036%	68	209	-99.318%
2025-04-11	13.9000	13.9000	13.9000	13.9000	-1.767%	20	220	-99.353%
2025-04-10	14.1500	14.1500	14.1500	14.1500	+23.365%	1	210	-99.364%
2025-04-08	11.9500	11.9500	11.4700	11.4700	-10.039%	4	210	-99.215%
2025-04-07	12.7500	12.7500	12.7500	12.7500	-1.620%	2	212	-99.294%
2025-04-04	12.7700	13.3000	12.7700	12.9600	-7.889%	180	210	-99.306%
2025-04-03	14.5000	14.5000	14.0700	14.0700	-24.151%	2	163	-99.360%
2025-04-02	18.5500	18.5500	18.5500	18.5500	-0.269%	1	162	-99.515%
2025-04-01	17.7000	18.8500	17.7000	18.6000	+12.048%	4	162	-99.516%
2025-03-31	16.6700	16.6700	16.6000	16.6000	-7.778%	21	162	-99.458%
2025-03-28	18.1000	18.1500	18.0000	18.0000	-3.743%	46	141	-99.500%
2025-03-27	19.6300	19.6300	18.7000	18.7000	-4.348%	4	139	-99.519%
2025-03-26	21.0500	21.0500	19.5500	19.5500	-9.281%	10	140	-99.540%
2025-03-25	20.9500	21.5500	20.9500	21.5500	+9.613%	12	134	-99.582%
2025-03-24	18.9000	19.6600	18.9000	19.6600	+6.558%	7	142	-99.542%
2025-03-21	18.4500	18.4500	18.4500	18.4500	-1.495%	40	137	-99.512%
2025-03-20	19.5000	19.5000	18.6300	18.7300	+1.628%	6	127	-99.519%
2025-03-19	17.7600	18.4300	17.5000	18.4300	+9.377%	3	121	-99.512%
2025-03-18	16.4500	17.3000	16.4500	16.8500	-6.803%	20	118	-99.466%
2025-03-17	17.8000	18.0800	17.8000	18.0800	+8.916%	4	101	-99.502%
2025-03-14	17.1100	17.1100	16.6000	16.6000	-1.425%	6	97	-99.458%
2025-03-13	19.0700	19.0700	16.8400	16.8400	-12.882%	46	50	-99.466%
2025-03-12	19.3300	19.3300	19.3300	19.3300	-4.307%	1	50	-99.534%
2025-03-11	21.5000	21.5000	19.2800	20.2000	0.000%	49	49	-99.554%