Dark

TTD20270115C72.5
TTD Jan 15 2027 72.50 Call (TTD270115C00072500)
option OPRA

Inactive

Jul 7, 2026

0.1300-43.478%(-0.1000)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.1300	0.1300	0.1300	0.1300	-43.478%	8	552	0.000%
2026-07-02	0.1900	0.2300	0.1900	0.2300	+53.333%	6	541	-43.478%
2026-06-26	0.1500	0.1500	0.1500	0.1500	0.000%	2	541	-13.333%
2026-06-22	0.1500	0.1500	0.1500	0.1500	-34.783%	1	543	-13.333%
2026-06-10	0.2300	0.2300	0.2300	0.2300	-14.815%	5	542	-43.478%
2026-05-28	0.2700	0.2700	0.2700	0.2700	0.000%	10	542	-51.852%
2026-05-12	0.3500	0.3600	0.2700	0.2700	-44.898%	8	532	-51.852%
2026-05-05	0.4800	0.4900	0.4800	0.4900	-5.769%	5	533	-73.469%
2026-05-01	0.5200	0.5200	0.5200	0.5200	-11.864%	2	531	-75.000%
2026-04-30	0.5900	0.5900	0.5900	0.5900	-1.667%	1	531	-77.966%
2026-04-24	0.5700	0.6000	0.5700	0.6000	+33.333%	6	530	-78.333%
2026-04-23	0.4900	0.4900	0.4500	0.4500	-15.094%	2	529	-71.111%
2026-04-21	0.5200	0.5300	0.5200	0.5300	+65.625%	2	528	-75.472%
2026-04-15	0.3200	0.3200	0.3200	0.3200	0.000%	1	528	-59.375%
2026-04-14	0.3200	0.3200	0.3200	0.3200	+6.667%	10	528	-59.375%
2026-04-13	0.3200	0.3200	0.3000	0.3000	+20.000%	4	536	-56.667%
2026-04-10	0.3000	0.3400	0.2500	0.2500	-16.667%	4	536	-48.000%
2026-04-09	0.3000	0.3100	0.3000	0.3000	-26.829%	192	536	-56.667%
2026-04-08	0.3500	0.4100	0.3500	0.4100	+13.889%	5	722	-68.293%
2026-04-07	0.3600	0.3600	0.3600	0.3600	+9.091%	1	720	-63.889%
2026-04-02	0.3300	0.3300	0.3300	0.3300	-34.000%	1	719	-60.606%
2026-03-23	0.5000	0.5000	0.5000	0.5000	-10.714%	1	719	-74.000%
2026-03-19	0.5600	0.5600	0.5600	0.5600	-44.000%	1	718	-76.786%
2026-03-09	1.0000	1.0000	1.0000	1.0000	-23.664%	35	718	-87.000%
2026-03-05	1.3500	1.3500	1.3100	1.3100	+118.333%	200	756	-90.076%
2026-03-03	0.6000	0.6000	0.6000	0.6000	+15.385%	1	763	-78.333%
2026-02-27	0.5200	0.5200	0.5200	0.5200	-7.143%	8	763	-75.000%
2026-02-26	0.5600	0.5600	0.5600	0.5600	-29.114%	1	771	-76.786%
2026-02-24	0.8000	0.8000	0.7900	0.7900	-29.464%	2	771	-83.544%
2026-02-10	1.1200	1.1200	1.1200	1.1200	+17.895%	1	771	-88.393%
2026-02-05	1.0100	1.3100	0.9500	0.9500	-18.103%	6	770	-86.316%
2026-02-04	1.1600	1.1600	1.1600	1.1600	+22.105%	1	770	-88.793%
2026-02-03	1.0000	1.0000	0.9500	0.9500	-30.657%	3	769	-86.316%
2026-02-02	1.3700	1.3700	1.3700	1.3700	-2.143%	1	769	-90.511%
2026-01-28	1.4000	1.4000	1.4000	1.4000	-9.677%	1	769	-90.714%
2026-01-27	1.5500	1.5500	1.5500	1.5500	-12.429%	10	770	-91.613%
2026-01-26	1.8000	1.9000	1.7700	1.7700	-25.941%	10	770	-92.655%
2026-01-22	2.3900	2.3900	2.3900	2.3900	+12.736%	1	764	-94.561%
2026-01-21	2.1400	2.1400	1.9800	2.1200	-3.636%	187	763	-93.868%
2026-01-16	2.2000	2.2000	2.2000	2.2000	-14.063%	4	842	-94.091%
2026-01-12	2.5600	2.5600	2.5600	2.5600	-14.667%	2	842	-94.922%
2026-01-07	3.0000	3.0000	3.0000	3.0000	-13.043%	1	841	-95.667%
2026-01-05	3.4500	3.4500	3.4500	3.4500	+14.238%	1	840	-96.232%
2025-12-30	3.0200	3.0200	3.0200	3.0200	-8.761%	2	840	-95.695%
2025-12-26	3.3100	3.3300	3.2600	3.3100	+1.846%	4	842	-96.073%
2025-12-23	3.2500	3.2500	3.2500	3.2500	+1.246%	1	842	-96.000%
2025-12-22	3.2100	3.2100	3.2100	3.2100	-1.231%	4	846	-95.950%
2025-12-19	3.2500	3.2500	3.2500	3.2500	0.000%	1	846	-96.000%
2025-12-17	3.2000	3.2500	3.2000	3.2500	-15.584%	45	846	-96.000%
2025-12-10	3.8500	3.8500	3.8500	3.8500	-2.532%	1	851	-96.623%
2025-12-09	3.9500	3.9500	3.9500	3.9500	-4.819%	1	851	-96.709%
2025-12-03	4.1500	4.1500	4.1500	4.1500	+5.063%	45	850	-96.867%
2025-11-26	3.9500	3.9500	3.9500	3.9500	-2.228%	2	850	-96.709%
2025-11-25	4.0400	4.0400	4.0400	4.0400	+0.498%	2	850	-96.782%
2025-11-21	4.0000	4.1000	3.9000	4.0200	-12.609%	18	851	-96.766%
2025-11-20	4.6000	4.6000	4.6000	4.6000	+0.218%	2	851	-97.174%
2025-11-18	4.5900	4.5900	4.5900	4.5900	-8.200%	1	849	-97.168%
2025-11-17	4.9000	5.0000	4.9000	5.0000	0.000%	2	848	-97.400%
2025-11-14	5.0000	5.0000	5.0000	5.0000	-14.821%	35	847	-97.400%
2025-11-11	5.8700	5.8700	5.8700	5.8700	+6.727%	2	850	-97.785%
2025-11-10	5.4000	5.5000	5.4000	5.5000	-24.658%	3	850	-97.636%
2025-11-06	7.3000	7.3000	7.3000	7.3000	-2.537%	1	848	-98.219%
2025-11-04	7.8000	7.8000	7.3800	7.4900	-9.759%	4	848	-98.264%
2025-10-29	8.3000	8.3000	8.3000	8.3000	-19.652%	2	848	-98.434%
2025-10-23	10.3300	10.3300	10.3200	10.3300	+3.403%	6	846	-98.742%
2025-10-22	9.9900	9.9900	9.9900	9.9900	+5.158%	10	852	-98.699%
2025-10-21	9.5000	9.5000	9.5000	9.5000	+6.982%	1	842	-98.632%
2025-10-14	8.5000	8.8800	8.5000	8.8800	-6.329%	2	842	-98.536%
2025-10-10	9.4800	9.4800	9.4800	9.4800	-9.282%	3	841	-98.629%
2025-10-08	10.5000	10.5000	10.4500	10.4500	+2.451%	3	841	-98.756%
2025-10-07	10.8000	10.8000	10.2000	10.2000	+5.263%	3	841	-98.725%
2025-10-06	9.4500	9.6900	9.0000	9.6900	+8.268%	58	841	-98.658%
2025-10-02	8.7500	8.9500	8.7500	8.9500	+8.222%	2	829	-98.547%
2025-09-30	8.3000	8.5000	7.8000	8.2700	+19.855%	18	830	-98.428%
2025-09-26	6.8500	6.9000	6.8500	6.9000	-5.479%	3	819	-98.116%
2025-09-24	7.3500	7.3500	7.3000	7.3000	+2.817%	2	819	-98.219%
2025-09-23	7.0500	7.6700	7.0500	7.1000	+2.158%	5	817	-98.169%
2025-09-22	6.6500	7.1200	6.6500	6.9500	+11.200%	20	817	-98.129%
2025-09-15	6.5000	6.5000	6.2500	6.2500	+5.042%	3	812	-97.920%
2025-09-11	6.0500	6.7500	5.9500	5.9500	0.000%	24	810	-97.815%
2025-09-10	7.7000	7.7000	5.9500	5.9500	-27.879%	226	794	-97.815%
2025-09-09	8.1700	8.2500	8.1700	8.2500	+7.843%	63	593	-98.424%
2025-09-08	7.7100	7.7100	7.6500	7.6500	-5.556%	5	533	-98.301%
2025-09-05	7.8900	8.1000	7.8900	8.1000	-1.220%	4	531	-98.395%
2025-09-04	8.1500	8.6100	8.1500	8.2000	-6.499%	4	532	-98.415%
2025-09-02	8.7700	8.7700	8.7700	8.7700	-7.392%	3	531	-98.518%
2025-08-29	9.4700	9.4700	9.4700	9.4700	+14.788%	3	531	-98.627%
2025-08-27	8.2500	8.2500	8.2500	8.2500	-5.172%	1	531	-98.424%
2025-08-25	8.7000	8.7000	8.7000	8.7000	-5.946%	10	531	-98.506%
2025-08-22	9.1500	9.2500	9.1500	9.2500	+8.824%	92	521	-98.595%
2025-08-21	8.0700	8.6000	8.0700	8.5000	-10.995%	14	430	-98.471%
2025-08-18	9.5500	9.5500	9.5500	9.5500	+10.918%	2	420	-98.639%
2025-08-15	8.6100	8.6100	8.6100	8.6100	+10.385%	2	418	-98.490%
2025-08-14	8.0000	8.0000	7.8000	7.8000	-9.827%	2	418	-98.333%
2025-08-13	8.5000	8.7000	8.4800	8.6500	-0.575%	35	417	-98.497%
2025-08-12	8.7500	8.7700	8.5000	8.7000	-8.421%	214	384	-98.506%
2025-08-11	10.1800	10.1800	9.5000	9.5000	+9.954%	16	176	-98.632%
2025-08-08	9.4000	10.3800	8.6400	8.6400	-72.281%	122	160	-98.495%
2025-08-07	31.1700	31.1700	31.1700	31.1700	-4.092%	2	139	-99.583%
2025-08-06	32.0000	32.5000	32.0000	32.5000	+1.089%	2	141	-99.600%
2025-08-04	32.1000	32.1500	32.0500	32.1500	+12.413%	12	143	-99.596%
2025-07-29	28.6000	28.6000	28.6000	28.6000	-8.451%	1	143	-99.545%
2025-07-28	31.3000	31.3000	31.2000	31.2400	+5.185%	3	142	-99.584%
2025-07-25	28.8000	29.7000	28.5600	29.7000	+3.125%	3	145	-99.562%
2025-07-24	28.9000	28.9000	28.8000	28.8000	+1.551%	2	148	-99.549%
2025-07-23	28.3600	28.3600	28.3600	28.3600	+8.120%	1	148	-99.542%
2025-07-22	26.2300	26.2300	26.2300	26.2300	-7.150%	1	149	-99.504%
2025-07-17	28.2500	28.2500	28.2500	28.2500	+3.670%	1	150	-99.540%
2025-07-16	26.9000	27.2500	26.9000	27.2500	-2.852%	51	149	-99.523%
2025-07-15	28.4000	28.4000	28.0500	28.0500	+19.260%	3	98	-99.537%
2025-07-14	23.5200	23.5200	23.5200	23.5200	+9.395%	1	101	-99.447%
2025-07-11	23.5000	23.5000	21.5000	21.5000	-10.417%	6	102	-99.395%
2025-07-10	23.0000	24.0000	23.0000	24.0000	+6.667%	3	98	-99.458%
2025-07-09	22.5000	22.5000	22.5000	22.5000	+5.140%	2	99	-99.422%
2025-07-08	21.4000	21.4000	21.4000	21.4000	-3.167%	2	101	-99.393%
2025-07-07	21.8700	22.1000	21.8700	22.1000	-0.674%	4	99	-99.412%
2025-07-03	23.8500	23.8500	22.2500	22.2500	+4.411%	3	98	-99.416%
2025-07-02	21.6900	21.6900	21.3100	21.3100	-1.842%	3	98	-99.390%
2025-07-01	20.2500	22.0500	20.2500	21.7100	+5.337%	10	99	-99.401%
2025-06-30	20.8000	21.6300	20.6100	20.6100	+15.140%	14	97	-99.369%
2025-06-26	17.4500	18.2000	17.4500	17.9000	-6.381%	9	96	-99.274%
2025-06-25	19.1200	19.1200	19.1200	19.1200	-5.112%	2	95	-99.320%
2025-06-24	20.1500	20.1500	20.1500	20.1500	+6.897%	7	97	-99.355%
2025-06-23	18.5000	18.8500	18.5000	18.8500	+2.725%	3	104	-99.310%
2025-06-20	19.0800	19.0800	18.3500	18.3500	-6.425%	6	105	-99.292%
2025-06-16	19.6100	19.6100	19.6100	19.6100	-2.438%	20	104	-99.337%
2025-06-12	20.7000	20.7000	20.0000	20.1000	-9.865%	9	124	-99.353%
2025-06-11	21.9600	22.3000	21.8500	22.3000	+5.938%	14	115	-99.417%
2025-06-10	20.9500	21.3000	20.9500	21.0500	+0.959%	30	107	-99.382%
2025-06-09	20.6000	20.8500	20.6000	20.8500	-0.335%	2	119	-99.376%
2025-06-06	20.7000	21.0200	20.6000	20.9200	-6.607%	32	119	-99.379%
2025-06-05	22.4000	22.4000	22.4000	22.4000	-7.169%	3	104	-99.420%
2025-06-04	24.1300	24.1300	24.1300	24.1300	+2.900%	10	91	-99.461%
2025-06-03	23.4500	23.4500	23.4500	23.4500	+1.078%	2	91	-99.446%
2025-06-02	23.2000	23.2000	23.2000	23.2000	-2.603%	5	89	-99.440%
2025-05-29	23.8200	23.8200	23.8200	23.8200	-0.543%	1	94	-99.454%
2025-05-27	23.9000	23.9500	23.9000	23.9500	+3.635%	3	94	-99.457%
2025-05-23	22.3500	23.1100	22.3500	23.1100	-1.450%	44	73	-99.437%
2025-05-21	24.2000	24.2000	23.4500	23.4500	-2.778%	6	73	-99.446%
2025-05-19	24.1200	24.1200	24.1200	24.1200	-2.545%	1	67	-99.461%
2025-05-15	23.7600	24.9500	23.7600	24.7500	-7.993%	15	68	-99.475%
2025-05-12	25.8500	26.9000	24.4300	26.9000	+24.537%	9	70	-99.517%
2025-05-09	22.0000	24.4900	21.3500	21.6000	+36.192%	60	76	-99.398%
2025-05-08	15.7500	15.8600	15.7500	15.8600	+17.918%	2	67	-99.180%
2025-05-02	13.4500	13.4500	13.4500	13.4500	+7.600%	20	66	-99.033%
2025-04-29	12.7500	12.7500	12.5000	12.5000	+7.759%	2	56	-98.960%
2025-04-24	11.6000	11.6000	11.6000	11.6000	+31.073%	1	57	-98.879%
2025-04-21	8.8500	8.8500	8.8500	8.8500	-6.842%	1	57	-98.531%
2025-04-11	9.6500	9.6500	9.1300	9.5000	-3.553%	6	56	-98.632%
2025-04-10	10.0000	10.0000	9.8500	9.8500	+5.348%	13	57	-98.680%
2025-04-07	9.3500	9.3500	9.3500	9.3500	-9.662%	1	48	-98.610%
2025-04-03	10.3000	10.4500	10.3000	10.3500	-23.616%	5	48	-98.744%
2025-04-01	13.5500	13.5500	13.5500	13.5500	+14.636%	1	48	-99.041%
2025-03-31	11.8200	11.8200	11.8200	11.8200	-8.372%	10	48	-98.900%
2025-03-28	13.1500	13.1500	12.9000	12.9000	-11.034%	4	41	-98.992%
2025-03-26	14.5000	14.5000	14.5000	14.5000	+12.403%	1	40	-99.103%
2025-03-19	12.9000	12.9000	12.9000	12.9000	-3.298%	1	39	-98.992%
2025-03-13	13.3400	13.3400	13.3400	13.3400	-12.525%	1	40	-99.025%
2025-03-12	14.3800	15.2500	14.3800	15.2500	+10.909%	3	40	-99.148%
2025-03-11	15.2800	15.2800	13.7500	13.7500	-12.141%	5	39	-99.055%
2025-03-10	15.6500	15.6500	15.6500	15.6500	-12.570%	4	40	-99.169%
2025-03-07	18.0100	18.0100	17.9000	17.9000	-4.737%	6	40	-99.274%
2025-03-06	17.9500	18.7900	17.9500	18.7900	-3.887%	3	39	-99.308%
2025-03-04	19.5500	19.5500	19.5500	19.5500	+0.256%	1	39	-99.335%
2025-03-03	20.1000	20.1000	19.5000	19.5000	-8.235%	24	39	-99.333%
2025-02-28	22.5000	22.5000	21.2500	21.2500	-5.092%	6	50	-99.388%
2025-02-27	22.3900	22.3900	22.3900	22.3900	-1.148%	1	47	-99.419%
2025-02-26	22.7500	22.7500	22.6500	22.6500	-4.147%	2	46	-99.426%
2025-02-25	23.6300	23.6300	23.6300	23.6300	+2.294%	1	43	-99.450%
2025-02-24	22.4100	23.1000	21.2500	23.1000	+4.289%	11	43	-99.437%
2025-02-21	23.9900	23.9900	22.1500	22.1500	-8.167%	20	34	-99.413%
2025-02-20	24.1300	24.1300	24.1200	24.1200	-13.857%	22	24	-99.461%
2025-02-18	28.0000	28.0000	28.0000	28.0000	0.000%	2	2	-99.536%