Dark

TTD20270115C67.5
TTD Jan 15 2027 67.50 Call (TTD270115C00067500)
option OPRA

EOD

Aug 5, 2026

0.1000+42.857%(+0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1100	0.1100	0.1000	0.1000	+42.857%	3	468	0.000%
2026-07-30	0.1200	0.1200	0.0700	0.0700	-30.000%	4	468	+42.857%
2026-07-27	0.1000	0.1000	0.1000	0.1000	-37.500%	1	468	0.000%
2026-07-22	0.1600	0.1600	0.1600	0.1600	+23.077%	2	467	-37.500%
2026-07-17	0.1300	0.1300	0.1300	0.1300	-31.579%	1	467	-23.077%
2026-07-15	0.1900	0.1900	0.1900	0.1900	+5.556%	1	467	-47.368%
2026-07-10	0.1800	0.1800	0.1800	0.1800	-25.000%	1	467	-44.444%
2026-07-07	0.2800	0.2900	0.2200	0.2400	+50.000%	5	466	-58.333%
2026-06-30	0.1600	0.1600	0.1600	0.1600	-5.882%	1	461	-37.500%
2026-06-29	0.1700	0.1700	0.1700	0.1700	-10.526%	1	460	-41.176%
2026-06-26	0.1500	0.1900	0.1500	0.1900	+46.154%	2	459	-47.368%
2026-06-25	0.1400	0.1400	0.1300	0.1300	-27.778%	6	459	-23.077%
2026-06-24	0.1800	0.1800	0.1800	0.1800	-10.000%	1	455	-44.444%
2026-06-17	0.2300	0.2500	0.2000	0.2000	-37.500%	3	455	-50.000%
2026-06-10	0.3200	0.3200	0.3200	0.3200	-11.111%	4	455	-68.750%
2026-06-09	0.3600	0.3600	0.3600	0.3600	-33.333%	1	459	-72.222%
2026-06-08	0.5400	0.5400	0.5400	0.5400	+31.707%	1	459	-81.481%
2026-06-05	0.5400	0.5500	0.4100	0.4100	-12.766%	4	459	-75.610%
2026-06-04	0.4000	0.4700	0.4000	0.4700	+17.500%	4	456	-78.723%
2026-06-02	0.4000	0.4000	0.4000	0.4000	+60.000%	2	455	-75.000%
2026-05-20	0.2500	0.2500	0.2500	0.2500	-16.667%	1	455	-60.000%
2026-05-13	0.3000	0.3000	0.3000	0.3000	-16.667%	3	456	-66.667%
2026-05-12	0.3600	0.3800	0.3600	0.3600	+2.857%	5	456	-72.222%
2026-05-11	0.3800	0.3800	0.3500	0.3500	-12.500%	2	456	-71.429%
2026-05-08	0.5000	0.5000	0.4000	0.4000	-44.444%	3	452	-75.000%
2026-05-06	0.7200	0.7200	0.7200	0.7200	+9.091%	1	450	-86.111%
2026-05-04	0.6600	0.6600	0.6600	0.6600	+8.197%	1	449	-84.848%
2026-05-01	0.6100	0.6100	0.6100	0.6100	-4.688%	2	450	-83.607%
2026-04-30	0.6400	0.6400	0.6400	0.6400	-3.030%	2	450	-84.375%
2026-04-27	0.6600	0.6600	0.6600	0.6600	+6.452%	2	449	-84.848%
2026-04-24	0.6200	0.6200	0.6200	0.6200	-4.615%	1	447	-83.871%
2026-04-21	0.6900	0.6900	0.6500	0.6500	-7.143%	2	446	-84.615%
2026-04-20	0.4000	0.7000	0.4000	0.7000	+11.111%	4	446	-85.714%
2026-04-16	0.6300	0.6300	0.6300	0.6300	+57.500%	1	445	-84.127%
2026-04-13	0.4000	0.4000	0.4000	0.4000	-16.667%	1	445	-75.000%
2026-04-09	0.3600	0.4800	0.3600	0.4800	+37.143%	401	445	-79.167%
2026-04-08	0.4300	0.4300	0.3500	0.3500	-27.083%	2	608	-71.429%
2026-04-02	0.4800	0.4800	0.4800	0.4800	-7.692%	20	589	-79.167%
2026-04-01	0.5200	0.5200	0.5200	0.5200	-1.887%	1	589	-80.769%
2026-03-30	0.5300	0.5300	0.5300	0.5300	+6.000%	52	589	-81.132%
2026-03-27	0.5000	0.5000	0.5000	0.5000	-27.536%	30	570	-80.000%
2026-03-23	0.6400	0.6900	0.6400	0.6900	+2.985%	39	540	-85.507%
2026-03-19	0.8700	0.8700	0.6700	0.6700	+34.000%	83	503	-85.075%
2026-03-18	0.7000	0.7000	0.5000	0.5000	-51.923%	61	421	-80.000%
2026-03-17	1.0400	1.0400	1.0400	1.0400	+11.828%	11	453	-90.385%
2026-03-16	1.0600	1.0600	0.9100	0.9300	-8.824%	170	442	-89.247%
2026-03-13	0.9300	1.0200	0.9300	1.0200	-19.685%	2	295	-90.196%
2026-03-10	1.2700	1.2700	1.2700	1.2700	+13.393%	1	294	-92.126%
2026-03-06	1.1200	1.1200	1.1200	1.1200	-15.789%	1	294	-91.071%
2026-03-05	1.5300	1.5300	1.3300	1.3300	+104.615%	4	294	-92.481%
2026-03-02	0.6000	0.6500	0.6000	0.6500	-4.412%	11	293	-84.615%
2026-02-27	0.6600	0.6800	0.6600	0.6800	-46.032%	24	282	-85.294%
2026-02-09	1.2600	1.2600	1.2600	1.2600	+3.279%	1	306	-92.063%
2026-02-05	1.2200	1.2200	1.2200	1.2200	+3.390%	30	306	-91.803%
2026-02-03	1.3100	1.3100	1.1800	1.1800	-25.316%	21	306	-91.525%
2026-02-02	1.5800	1.5800	1.5800	1.5800	-1.250%	1	327	-93.671%
2026-01-30	1.6000	1.6000	1.6000	1.6000	-13.514%	1	327	-93.750%
2026-01-27	1.8500	1.8500	1.8500	1.8500	-11.058%	3	328	-94.595%
2026-01-26	2.0900	2.0900	2.0800	2.0800	-25.714%	2	328	-95.192%
2026-01-22	2.8000	2.8000	2.8000	2.8000	+21.739%	1	326	-96.429%
2026-01-21	2.3000	2.3000	2.3000	2.3000	-2.128%	6	327	-95.652%
2026-01-20	2.5200	2.5200	2.3500	2.3500	-20.608%	3	327	-95.745%
2026-01-13	2.9500	2.9600	2.8400	2.9600	-2.951%	3	327	-96.622%
2026-01-08	3.0500	3.0500	3.0500	3.0500	-16.438%	2	327	-96.721%
2025-12-31	3.6500	3.6500	3.6500	3.6500	-5.195%	20	313	-97.260%
2025-12-26	3.8800	3.8800	3.8500	3.8500	+2.667%	3	313	-97.403%
2025-12-15	3.7500	3.7500	3.7500	3.7500	-3.846%	1	313	-97.333%
2025-12-12	3.9000	3.9000	3.9000	3.9000	+1.299%	1	313	-97.436%
2025-12-11	3.8800	3.8800	3.8500	3.8500	-21.429%	21	313	-97.403%
2025-12-02	4.9000	4.9000	4.9000	4.9000	+2.083%	1	318	-97.959%
2025-11-28	4.8000	4.8000	4.8000	4.8000	+2.128%	1	317	-97.917%
2025-11-26	4.7000	4.7000	4.7000	4.7000	+4.677%	1	316	-97.872%
2025-11-21	4.4900	4.4900	4.4900	4.4900	-11.961%	3	316	-97.773%
2025-11-19	5.2800	5.2800	5.0500	5.1000	-11.612%	22	318	-98.039%
2025-11-17	5.8000	5.8000	5.6200	5.7700	-0.517%	78	332	-98.267%
2025-11-10	7.0000	7.0000	5.8000	5.8000	-30.120%	3	254	-98.276%
2025-11-03	8.3000	8.3000	8.3000	8.3000	-13.542%	29	282	-98.795%
2025-10-31	9.6000	9.6500	9.6000	9.6000	-16.883%	16	282	-98.958%
2025-10-23	11.5500	11.5500	11.5500	11.5500	-1.282%	1	266	-99.134%
2025-10-22	11.7000	11.7000	11.7000	11.7000	+0.515%	19	266	-99.145%
2025-10-21	11.8000	11.8000	11.6400	11.6400	+20.000%	3	252	-99.141%
2025-10-17	9.9000	9.9000	9.5500	9.7000	-0.411%	31	249	-98.969%
2025-10-14	9.7400	9.7400	9.7400	9.7400	-6.075%	1	229	-98.973%
2025-10-13	10.4000	10.4000	10.3000	10.3700	-5.727%	24	230	-99.036%
2025-10-09	11.0500	11.5000	11.0000	11.0000	-5.172%	5	230	-99.091%
2025-10-08	11.6000	11.6000	11.6000	11.6000	+1.310%	20	226	-99.138%
2025-10-07	11.6500	11.6500	11.2300	11.4500	+1.778%	24	229	-99.127%
2025-10-06	10.4000	11.2500	10.4000	11.2500	+11.166%	8	229	-99.111%
2025-10-03	10.1500	10.1500	10.0000	10.1200	+0.497%	3	225	-99.012%
2025-10-02	9.9400	10.0700	9.9400	10.0700	+12.514%	5	224	-99.007%
2025-09-30	9.3000	9.3000	8.8000	8.9500	-3.243%	6	219	-98.883%
2025-09-29	8.8000	9.4700	8.8000	9.2500	+18.590%	4	220	-98.919%
2025-09-26	7.8000	7.8000	7.8000	7.8000	-4.412%	1	221	-98.718%
2025-09-25	7.9700	8.1600	7.9700	8.1600	-1.449%	6	221	-98.775%
2025-09-24	8.0500	8.2800	8.0500	8.2800	+2.857%	2	223	-98.792%
2025-09-23	8.4500	8.6500	8.0500	8.0500	+3.871%	24	221	-98.758%
2025-09-22	7.6000	7.7500	7.5500	7.7500	+12.319%	7	214	-98.710%
2025-09-18	7.0500	7.0500	6.9000	6.9000	-4.167%	42	217	-98.551%
2025-09-17	7.2000	7.2000	7.2000	7.2000	+4.348%	1	177	-98.611%
2025-09-12	6.9000	6.9000	6.9000	6.9000	+0.291%	1	178	-98.551%
2025-09-11	7.0000	7.0000	6.7500	6.8800	+1.028%	63	178	-98.547%
2025-09-10	8.3500	8.3500	6.8000	6.8100	-24.668%	80	182	-98.532%
2025-09-08	9.0400	9.0400	9.0400	9.0400	-3.830%	2	144	-98.894%
2025-09-05	9.0500	9.4000	9.0500	9.4000	+1.622%	5	144	-98.936%
2025-09-04	9.2600	9.2600	9.2500	9.2500	-7.960%	4	142	-98.919%
2025-09-03	9.4000	10.0500	9.4000	10.0500	+1.005%	2	139	-99.005%
2025-09-02	9.9500	9.9500	9.9500	9.9500	-0.500%	1	140	-98.995%
2025-08-26	10.0000	10.0000	10.0000	10.0000	+1.010%	1	139	-99.000%
2025-08-25	10.0500	10.0500	9.9000	9.9000	-3.320%	2	139	-98.990%
2025-08-22	10.3500	10.3500	10.2400	10.2400	+2.094%	5	139	-99.023%
2025-08-19	10.8500	10.8500	10.0300	10.0300	-2.621%	5	135	-99.003%
2025-08-18	10.1800	10.3000	10.1800	10.3000	+19.767%	20	130	-99.029%
2025-08-14	9.1000	9.2000	8.6000	8.6000	-16.342%	12	131	-98.837%
2025-08-13	10.0600	10.2800	10.0600	10.2800	+4.365%	9	138	-99.027%
2025-08-12	9.8500	9.8500	9.8500	9.8500	-3.902%	1	129	-98.985%
2025-08-11	9.3000	11.5500	9.3000	10.2500	-11.790%	15	129	-99.024%
2025-08-08	10.8700	11.6400	10.7000	11.6200	-65.570%	43	122	-99.139%
2025-08-07	35.3000	35.3500	32.8300	33.7500	+0.867%	8	110	-99.704%
2025-08-05	33.4600	33.4600	33.4600	33.4600	-3.933%	2	109	-99.701%
2025-08-04	34.8300	34.8300	34.8300	34.8300	+3.970%	1	110	-99.713%
2025-07-31	33.5000	33.5000	33.5000	33.5000	+1.979%	1	111	-99.701%
2025-07-30	32.8500	32.8500	32.8500	32.8500	+6.208%	5	112	-99.696%
2025-07-29	34.6500	34.6500	30.9300	30.9300	-9.296%	5	112	-99.677%
2025-07-28	33.1200	34.1000	33.1200	34.1000	+11.075%	14	113	-99.707%
2025-07-23	30.7000	30.7000	30.7000	30.7000	+10.631%	1	121	-99.674%
2025-07-22	27.7500	27.7500	27.7500	27.7500	-9.016%	1	122	-99.640%
2025-07-21	28.7000	30.5000	28.7000	30.5000	-0.684%	2	122	-99.672%
2025-07-15	30.7100	30.7100	30.7100	30.7100	+29.251%	1	123	-99.674%
2025-07-07	23.7600	23.7600	23.7600	23.7600	-5.714%	1	122	-99.579%
2025-07-03	25.2000	25.2000	25.2000	25.2000	+7.052%	1	122	-99.603%
2025-07-02	23.5400	23.5400	23.5400	23.5400	-1.506%	1	122	-99.575%
2025-07-01	24.7500	24.7500	23.9000	23.9000	+4.825%	3	121	-99.582%
2025-06-30	22.7500	23.4000	22.7500	22.8000	+5.556%	9	120	-99.561%
2025-06-27	21.0400	21.6000	21.0400	21.6000	+7.892%	2	123	-99.537%
2025-06-26	18.6600	20.0200	18.6600	20.0200	-4.667%	28	123	-99.500%
2025-06-25	21.3500	21.3500	20.8300	21.0000	-0.709%	7	126	-99.524%
2025-06-23	20.4800	21.1500	20.4800	21.1500	+6.015%	2	121	-99.527%
2025-06-17	20.3700	20.7500	19.9500	19.9500	-7.682%	12	119	-99.499%
2025-06-16	22.1000	22.1000	21.6000	21.6100	+4.954%	40	109	-99.537%
2025-06-13	21.8500	21.8500	20.5900	20.5900	-10.205%	48	132	-99.514%
2025-06-09	22.9300	22.9300	22.9300	22.9300	-1.588%	1	108	-99.564%
2025-06-05	25.1400	25.1400	23.3000	23.3000	-9.515%	36	109	-99.571%
2025-05-21	25.7500	25.7500	25.7500	25.7500	-5.331%	2	110	-99.612%
2025-05-16	27.2000	27.2000	27.2000	27.2000	+1.115%	2	112	-99.632%
2025-05-15	26.9000	26.9000	26.9000	26.9000	-7.877%	1	111	-99.628%
2025-05-13	29.2000	29.2000	29.2000	29.2000	-0.171%	1	111	-99.658%
2025-05-12	27.8000	29.4000	27.8000	29.2500	+26.623%	8	111	-99.658%
2025-05-09	23.6000	26.3000	23.1000	23.1000	+33.913%	62	113	-99.567%
2025-05-08	16.7000	17.2500	16.7000	17.2500	+27.778%	17	121	-99.420%
2025-04-28	13.5000	13.5000	13.5000	13.5000	+0.972%	1	113	-99.259%
2025-04-25	13.3000	13.3700	13.3000	13.3700	+19.803%	6	112	-99.252%
2025-04-17	11.1600	11.1600	11.1600	11.1600	+3.621%	1	112	-99.104%
2025-04-11	10.7700	10.7700	10.7700	10.7700	+13.368%	8	112	-99.071%
2025-04-09	9.5000	9.5000	9.5000	9.5000	-1.042%	1	116	-98.947%
2025-04-07	9.2500	9.8700	9.2500	9.6000	-7.692%	4	115	-98.958%
2025-04-04	9.7600	10.4000	9.7600	10.4000	-5.967%	46	114	-99.038%
2025-04-03	11.0600	11.0600	11.0600	11.0600	-25.522%	1	113	-99.096%
2025-04-02	14.9700	15.1000	14.8500	14.8500	-15.864%	4	112	-99.327%
2025-03-25	17.6500	17.6500	17.6500	17.6500	+17.276%	2	109	-99.433%
2025-03-21	14.2500	15.0500	14.2500	15.0500	+11.481%	52	109	-99.336%
2025-03-18	13.5000	13.5000	13.5000	13.5000	-0.295%	1	83	-99.259%
2025-03-13	14.6100	14.6100	13.5400	13.5400	-17.939%	9	82	-99.261%
2025-03-12	15.8300	16.5000	15.7900	16.5000	+0.917%	28	82	-99.394%
2025-03-11	16.6700	16.6700	16.3500	16.3500	-5.382%	8	54	-99.388%
2025-03-10	17.3000	17.3000	17.2800	17.2800	-12.947%	3	54	-99.421%
2025-03-06	19.7000	19.8500	19.7000	19.8500	-1.293%	3	52	-99.496%
2025-03-05	20.6500	20.6500	19.4000	20.1100	-7.752%	10	52	-99.503%
2025-03-04	20.0400	21.8000	20.0000	21.8000	-5.217%	45	44	-99.541%
2025-02-28	23.1000	23.1000	23.0000	23.0000	-6.122%	4	3	-99.565%
2025-02-27	24.5000	24.5000	24.5000	24.5000	0.000%	1	1	-99.592%