Dark

TTD20270115C62.5
TTD Jan 15 2027 62.50 Call (TTD270115C00062500)
option OPRA

Inactive

Jul 27, 2026

0.1000-33.333%(-0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1000	0.1000	0.1000	0.1000	-33.333%	3	1,362	0.000%
2026-07-09	0.1500	0.1500	0.1500	0.1500	-21.053%	1	1,362	-33.333%
2026-06-30	0.1500	0.1900	0.1500	0.1900	-9.524%	26	1,362	-47.368%
2026-06-29	0.2100	0.2500	0.2100	0.2100	+23.529%	3	1,377	-52.381%
2026-06-25	0.1700	0.1700	0.1700	0.1700	-10.526%	1	1,379	-41.176%
2026-06-24	0.1900	0.1900	0.1900	0.1900	0.000%	1	1,379	-47.368%
2026-06-23	0.1900	0.1900	0.1900	0.1900	-24.000%	2	1,379	-47.368%
2026-06-18	0.2500	0.2500	0.2500	0.2500	-7.407%	1	1,383	-60.000%
2026-06-17	0.2700	0.2700	0.2700	0.2700	-30.769%	1	1,383	-62.963%
2026-06-12	0.3900	0.3900	0.3900	0.3900	-39.063%	1	1,383	-74.359%
2026-06-05	0.6400	0.6400	0.6400	0.6400	-7.246%	1	1,383	-84.375%
2026-06-04	0.6700	0.6900	0.5900	0.6900	+7.812%	8	1,382	-85.507%
2026-06-01	0.6400	0.6400	0.6400	0.6400	+68.421%	1	1,377	-84.375%
2026-05-28	0.3800	0.3800	0.3800	0.3800	-22.449%	1	1,377	-73.684%
2026-05-27	0.4900	0.4900	0.4900	0.4900	+11.364%	1	1,377	-79.592%
2026-05-12	0.4400	0.4400	0.4400	0.4400	+12.821%	2	1,376	-77.273%
2026-05-11	0.3900	0.3900	0.3900	0.3900	-23.529%	2	1,376	-74.359%
2026-05-08	0.5100	0.5100	0.5100	0.5100	-21.538%	1	1,376	-80.392%
2026-05-06	0.6500	0.6500	0.6500	0.6500	-14.474%	2	1,376	-84.615%
2026-05-04	0.7600	0.7600	0.7600	0.7600	0.000%	5	1,376	-86.842%
2026-05-01	0.6100	0.7600	0.6100	0.7600	+1.333%	36	1,342	-86.842%
2026-04-27	0.6400	0.7500	0.6400	0.7500	+17.188%	2	1,342	-86.667%
2026-04-15	0.6600	0.6600	0.6400	0.6400	+20.755%	2	1,342	-84.375%
2026-04-14	0.5300	0.5300	0.5300	0.5300	+39.474%	2	1,339	-81.132%
2026-04-10	0.3800	0.3800	0.3800	0.3800	+5.556%	2	1,339	-73.684%
2026-04-09	0.5300	0.5300	0.3600	0.3600	-38.983%	4	1,339	-72.222%
2026-04-01	0.6500	0.6500	0.5900	0.5900	-15.714%	2	1,337	-83.051%
2026-03-31	0.7000	0.7000	0.7000	0.7000	+118.750%	1	1,337	-85.714%
2026-03-27	0.3200	0.3200	0.3200	0.3200	-51.515%	1	1,337	-68.750%
2026-03-25	0.6600	0.6600	0.6600	0.6600	-22.353%	1	1,337	-84.848%
2026-03-20	0.8500	0.8500	0.8500	0.8500	0.000%	8	1,338	-88.235%
2026-03-19	0.8500	0.8500	0.8500	0.8500	+6.250%	2	1,330	-88.235%
2026-03-18	2.2700	2.2700	0.8000	0.8000	-46.667%	2	1,330	-87.500%
2026-03-09	1.5000	1.5000	1.5000	1.5000	+12.782%	4	1,331	-93.333%
2026-03-06	1.5100	1.5100	1.3300	1.3300	-24.000%	8	1,335	-92.481%
2026-03-05	2.1000	2.1000	1.7100	1.7500	+116.049%	3	1,329	-94.286%
2026-03-03	0.8800	0.8800	0.8100	0.8100	+1.250%	9	1,331	-87.654%
2026-03-02	0.7300	0.8000	0.7300	0.8000	+1.266%	2	1,331	-87.500%
2026-02-27	0.7800	0.7900	0.7800	0.7900	-39.231%	18	1,330	-87.342%
2026-02-25	1.2000	1.3000	1.2000	1.3000	+13.043%	9	1,344	-92.308%
2026-02-23	1.1500	1.1500	1.1500	1.1500	0.000%	1	1,344	-91.304%
2026-02-20	1.2800	1.2800	1.1500	1.1500	-21.233%	2	1,344	-91.304%
2026-02-12	1.5000	1.5000	1.4600	1.4600	-10.976%	3	1,342	-93.151%
2026-02-10	1.5500	1.7500	1.5500	1.6400	+20.588%	136	1,344	-93.902%
2026-02-05	1.6900	1.6900	1.3600	1.3600	-8.108%	6	1,208	-92.647%
2026-02-03	1.5300	1.5300	1.4800	1.4800	-15.909%	2	1,213	-93.243%
2026-02-02	1.7600	1.7600	1.7600	1.7600	-7.368%	1	1,213	-94.318%
2026-01-30	1.7900	2.0000	1.7900	1.9000	-4.040%	14	1,213	-94.737%
2026-01-29	1.9800	1.9800	1.9800	1.9800	-5.263%	1	1,213	-94.949%
2026-01-27	2.3200	2.3500	2.0900	2.0900	-24.000%	7	1,212	-95.215%
2026-01-20	2.7500	2.7500	2.7500	2.7500	-24.033%	12	1,216	-96.364%
2026-01-14	3.6200	3.6200	3.6200	3.6200	+3.134%	2	1,216	-97.238%
2026-01-13	3.5100	3.5100	3.5100	3.5100	-3.306%	1	1,214	-97.151%
2026-01-12	3.8300	3.8300	3.6300	3.6300	-3.200%	2	1,214	-97.245%
2026-01-09	3.7500	3.7500	3.7500	3.7500	-1.316%	5	1,213	-97.333%
2026-01-08	4.1000	4.1000	3.8000	3.8000	-15.556%	7	1,213	-97.368%
2026-01-06	5.0000	5.0000	4.5000	4.5000	-7.216%	14	1,207	-97.778%
2026-01-05	5.1000	5.1000	4.4800	4.8500	+13.054%	51	1,198	-97.938%
2025-12-30	4.3700	4.3700	4.2900	4.2900	-5.714%	2	1,198	-97.669%
2025-12-26	4.4800	4.5500	4.4800	4.5500	+4.839%	6	1,199	-97.802%
2025-12-23	4.3400	4.3400	4.3400	4.3400	-1.364%	1	1,195	-97.696%
2025-12-22	4.2000	4.4000	4.2000	4.4000	-1.124%	2	1,196	-97.727%
2025-12-19	4.4500	4.4500	4.4500	4.4500	-1.111%	1	1,195	-97.753%
2025-12-18	4.5000	4.5000	4.5000	4.5000	+7.143%	1	1,195	-97.778%
2025-12-17	4.2000	4.2000	4.2000	4.2000	+0.719%	3	1,196	-97.619%
2025-12-16	4.0800	4.2000	4.0800	4.1700	+0.482%	13	1,195	-97.602%
2025-12-15	4.1500	4.2000	4.1500	4.1500	-6.742%	12	1,189	-97.590%
2025-12-12	4.6000	4.6000	4.4500	4.4500	-1.111%	2	1,189	-97.753%
2025-12-11	4.5000	4.5000	4.5000	4.5000	-19.643%	1	1,188	-97.778%
2025-12-10	5.2000	5.6000	4.7000	5.6000	+1.449%	5	1,188	-98.214%
2025-12-08	5.5500	5.5500	5.5200	5.5200	-8.000%	31	1,189	-98.188%
2025-12-05	5.8000	6.0000	5.8000	6.0000	+9.091%	2	1,189	-98.333%
2025-12-04	5.5000	5.5000	5.5000	5.5000	+5.769%	1	1,189	-98.182%
2025-12-01	5.2000	5.2000	5.2000	5.2000	-4.936%	1	1,189	-98.077%
2025-11-21	5.4700	5.4700	5.4700	5.4700	-5.363%	1	1,189	-98.172%
2025-11-19	5.9000	5.9500	5.7800	5.7800	-13.731%	56	1,189	-98.270%
2025-11-14	6.8500	6.9500	6.7000	6.7000	-9.459%	76	1,134	-98.507%
2025-11-13	7.1500	7.4000	7.1500	7.4000	+7.246%	9	1,174	-98.649%
2025-11-10	6.9000	6.9000	6.9000	6.9000	-5.479%	3	1,180	-98.551%
2025-11-07	7.8500	8.1100	6.9200	7.3000	-23.158%	27	1,180	-98.630%
2025-11-06	9.5000	9.5000	9.5000	9.5000	-7.317%	72	1,181	-98.947%
2025-11-03	10.2500	10.2500	10.2500	10.2500	-1.442%	1	1,180	-99.024%
2025-10-30	10.4000	10.4000	10.4000	10.4000	+2.970%	1	1,180	-99.038%
2025-10-29	10.1000	10.1000	10.1000	10.1000	-13.305%	3	1,180	-99.010%
2025-10-28	12.3000	12.3000	11.5400	11.6500	-6.048%	13	1,180	-99.142%
2025-10-27	12.4000	12.4000	12.4000	12.4000	+8.963%	2	1,167	-99.194%
2025-10-24	12.7500	12.7500	11.3800	11.3800	-11.783%	2	1,167	-99.121%
2025-10-23	12.9000	12.9000	12.9000	12.9000	+2.707%	1	1,166	-99.225%
2025-10-22	12.5600	12.5600	12.5600	12.5600	-4.848%	1	1,167	-99.204%
2025-10-21	12.7500	13.2500	12.7500	13.2000	+10.000%	18	1,168	-99.242%
2025-10-20	12.2000	12.2000	12.0000	12.0000	+9.290%	2	1,152	-99.167%
2025-10-15	11.4500	11.4500	10.9800	10.9800	-2.832%	43	1,151	-99.089%
2025-10-14	10.8000	11.3000	10.8000	11.3000	+2.727%	8	1,111	-99.115%
2025-10-13	12.2000	12.2000	11.0000	11.0000	-16.540%	4	1,114	-99.091%
2025-10-10	13.1900	13.2300	13.1800	13.1800	-0.152%	10	1,116	-99.241%
2025-10-09	12.9000	13.2000	12.8500	13.2000	-1.493%	20	1,114	-99.242%
2025-10-08	13.5000	13.5000	13.3400	13.4000	+4.280%	46	1,117	-99.254%
2025-10-07	13.5000	13.5000	12.4000	12.8500	+2.146%	7	1,093	-99.222%
2025-10-06	11.4000	12.5800	11.4000	12.5800	+10.837%	9	1,093	-99.205%
2025-10-03	11.3500	11.3500	11.3500	11.3500	+0.442%	1	1,091	-99.119%
2025-10-02	11.1000	11.3000	11.1000	11.3000	+9.496%	10	1,091	-99.115%
2025-10-01	10.3200	10.3200	10.3200	10.3200	-0.386%	15	1,093	-99.031%
2025-09-30	10.6200	10.6200	10.0000	10.3600	-0.861%	23	1,108	-99.035%
2025-09-29	9.4500	11.0000	9.4500	10.4500	+16.111%	45	1,106	-99.043%
2025-09-26	9.0000	9.0000	9.0000	9.0000	-1.316%	2	1,080	-98.889%
2025-09-25	9.1200	9.1200	9.1200	9.1200	-1.935%	5	1,079	-98.904%
2025-09-24	9.2000	9.4500	9.2000	9.3000	-2.105%	137	1,077	-98.925%
2025-09-23	9.3500	9.8000	9.1500	9.5000	+9.195%	84	1,016	-98.947%
2025-09-22	8.9700	8.9700	8.7000	8.7000	+12.987%	6	1,015	-98.851%
2025-09-19	7.6100	7.7000	7.6100	7.7000	-2.532%	2	1,013	-98.701%
2025-09-18	7.9200	8.0000	7.9000	7.9000	-4.819%	11	1,013	-98.734%
2025-09-17	8.3000	8.3000	8.3000	8.3000	-3.488%	1	1,012	-98.795%
2025-09-16	7.5000	8.6000	7.5000	8.6000	+3.614%	5	1,012	-98.837%
2025-09-15	8.3500	8.4500	8.2700	8.3000	+5.732%	27	1,009	-98.795%
2025-09-11	7.8500	8.0000	7.8500	7.8500	+1.290%	10	1,009	-98.726%
2025-09-10	10.0000	10.0000	7.7500	7.7500	-28.571%	44	1,010	-98.710%
2025-09-09	10.8500	10.8500	10.8500	10.8500	+6.268%	1	1,010	-99.078%
2025-09-08	10.2100	10.2100	10.2100	10.2100	-5.023%	1	1,011	-99.021%
2025-09-05	10.8000	10.8000	10.3500	10.7500	-0.463%	6	1,011	-99.070%
2025-09-04	10.8400	10.8400	10.8000	10.8000	-7.850%	2	1,011	-99.074%
2025-09-03	11.9800	11.9800	11.7200	11.7200	-6.614%	7	1,012	-99.147%
2025-08-29	12.5500	12.5500	12.5500	12.5500	0.000%	1	1,012	-99.203%
2025-08-28	12.4700	12.5500	12.4700	12.5500	+10.866%	4	1,012	-99.203%
2025-08-25	11.3200	11.3200	11.3200	11.3200	-2.582%	2	1,014	-99.117%
2025-08-22	11.8000	11.8000	11.6200	11.6200	+2.832%	2	1,016	-99.139%
2025-08-21	11.1500	11.3500	11.1500	11.3000	+2.727%	30	1,016	-99.115%
2025-08-20	11.0900	11.0900	11.0000	11.0000	-10.931%	6	1,009	-99.091%
2025-08-19	12.3500	12.3500	12.3500	12.3500	+5.736%	2	1,009	-99.190%
2025-08-18	11.6800	11.6800	11.6800	11.6800	+1.126%	1	1,009	-99.144%
2025-08-15	11.2000	11.5500	11.2000	11.5500	+14.356%	6	1,009	-99.134%
2025-08-14	11.3400	11.3400	10.1000	10.1000	-14.043%	12	1,005	-99.010%
2025-08-12	11.6900	11.7500	11.6900	11.7500	-2.083%	2	1,005	-99.149%
2025-08-11	13.3000	13.3000	12.0000	12.0000	-3.148%	13	1,005	-99.167%
2025-08-08	12.2700	13.4200	12.0000	12.3900	-64.087%	84	1,001	-99.193%
2025-07-29	34.5000	34.5000	34.5000	34.5000	-7.008%	1	994	-99.710%
2025-07-28	36.2800	37.1000	36.2800	37.1000	+11.244%	2	994	-99.730%
2025-07-23	33.3500	33.3500	33.3500	33.3500	+9.058%	1	995	-99.700%
2025-07-21	32.2900	32.2900	30.5800	30.5800	-11.491%	6	995	-99.673%
2025-07-17	34.5500	34.5500	34.5500	34.5500	+4.444%	1	995	-99.711%
2025-07-15	33.0800	33.0800	33.0800	33.0800	+18.143%	5	995	-99.698%
2025-07-14	28.0000	28.0000	28.0000	28.0000	-1.754%	2	995	-99.643%
2025-07-10	28.5000	28.5000	28.5000	28.5000	+10.039%	1	997	-99.649%
2025-06-30	25.9000	25.9000	25.9000	25.9000	+11.398%	40	997	-99.614%
2025-06-27	23.2500	23.2500	23.2500	23.2500	-4.713%	1	997	-99.570%
2025-06-25	24.4000	24.4000	24.4000	24.4000	+8.444%	1	997	-99.590%
2025-06-20	23.6000	23.6000	22.5000	22.5000	-0.442%	18	998	-99.556%
2025-06-17	22.6000	22.6000	22.6000	22.6000	-11.024%	4	998	-99.558%
2025-06-12	25.4000	25.4000	25.4000	25.4000	-5.224%	1	998	-99.606%
2025-06-11	26.8000	26.8000	26.8000	26.8000	+7.631%	1	999	-99.627%
2025-06-06	24.9000	24.9000	24.9000	24.9000	-14.286%	2	998	-99.598%
2025-05-27	29.0500	29.0500	29.0500	29.0500	+3.936%	1	999	-99.656%
2025-05-22	27.6000	27.9500	27.6000	27.9500	-4.248%	2	999	-99.642%
2025-05-21	29.1900	29.1900	29.1900	29.1900	+0.655%	1	1,000	-99.657%
2025-05-15	29.0000	29.0000	29.0000	29.0000	-9.938%	1	1,001	-99.655%
2025-05-14	32.2000	32.2000	32.2000	32.2000	+4.207%	1	1,002	-99.689%
2025-05-13	33.2000	33.2000	30.9000	30.9000	-2.524%	17	1,001	-99.676%
2025-05-12	30.9200	31.7000	30.1000	31.7000	+21.923%	5	1,018	-99.685%
2025-05-09	28.7000	29.0800	25.2000	26.0000	+32.992%	64	1,020	-99.615%
2025-05-08	19.0000	19.5500	19.0000	19.5500	+16.369%	16	1,031	-99.488%
2025-05-05	17.2000	17.2000	16.8000	16.8000	+4.348%	9	1,026	-99.405%
2025-04-29	16.1000	16.1000	16.1000	16.1000	+2.548%	1	1,026	-99.379%
2025-04-28	15.3700	15.7000	15.3700	15.7000	+19.847%	11	1,026	-99.363%
2025-04-23	13.1000	13.1000	13.1000	13.1000	+15.929%	1	1,026	-99.237%
2025-04-22	11.9000	11.9000	11.3000	11.3000	+2.727%	26	1,025	-99.115%
2025-04-21	11.0000	11.0000	11.0000	11.0000	-23.611%	1	999	-99.091%
2025-04-09	10.8500	14.4000	10.8000	14.4000	+44.000%	5	999	-99.306%
2025-04-08	10.0000	10.0000	10.0000	10.0000	-14.530%	1	997	-99.000%
2025-04-07	10.0000	11.7000	10.0000	11.7000	-2.500%	2	998	-99.145%
2025-04-04	11.1500	12.0000	11.1500	12.0000	-9.091%	30	997	-99.167%
2025-04-03	13.0500	13.2000	13.0500	13.2000	-20.000%	4	994	-99.242%
2025-04-02	16.5000	16.5000	16.5000	16.5000	+6.109%	1	997	-99.394%
2025-03-31	14.3000	15.5500	14.3000	15.5500	-7.988%	3	997	-99.357%
2025-03-27	17.0000	17.0000	16.9000	16.9000	-5.850%	7	999	-99.408%
2025-03-26	19.5500	19.5500	17.9500	17.9500	-7.235%	6	1,001	-99.443%
2025-03-25	19.1000	19.3500	18.6500	19.3500	+9.943%	1,284	998	-99.483%
2025-03-24	17.5500	17.6000	17.5500	17.6000	+5.706%	8	76	-99.432%
2025-03-20	16.6500	16.6500	16.6500	16.6500	+11.222%	1	72	-99.399%
2025-03-18	15.1400	15.1400	14.9700	14.9700	-7.019%	26	72	-99.332%
2025-03-17	15.5000	16.1000	15.5000	16.1000	+5.782%	40	47	-99.379%
2025-03-13	16.2400	16.2400	15.2200	15.2200	-15.397%	5	52	-99.343%
2025-03-12	17.9900	17.9900	17.9900	17.9900	-2.757%	4	52	-99.444%
2025-03-11	19.2700	19.2700	18.5000	18.5000	-8.552%	3	52	-99.459%
2025-03-10	20.2500	20.3500	19.9400	20.2300	-10.089%	53	51	-99.506%
2025-03-05	22.5000	22.5000	22.5000	22.5000	0.000%	1	1	-99.556%