Dark

TTD20270115C77.5
TTD Jan 15 2027 77.50 Call (TTD270115C00077500)
option OPRA

EOD

Jul 30, 2026

0.0100-92.308%(-0.1200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0100	0.0100	0.0100	0.0100	-92.308%	2	174	0.000%
2026-07-09	0.1100	0.1300	0.1100	0.1300	+8.333%	3	174	-92.308%
2026-06-30	0.1200	0.1200	0.1200	0.1200	-53.846%	5	172	-91.667%
2026-06-12	0.2600	0.2600	0.2600	0.2600	0.000%	12	161	-96.154%
2026-06-02	0.2600	0.2600	0.2600	0.2600	-45.833%	1	161	-96.154%
2026-06-01	0.4800	0.4800	0.4800	0.4800	+166.667%	2	160	-97.917%
2026-05-21	0.1800	0.1800	0.1800	0.1800	-5.263%	1	161	-94.444%
2026-05-13	0.1900	0.1900	0.1900	0.1900	-47.222%	2	160	-94.737%
2026-05-12	0.3600	0.3600	0.3600	0.3600	-14.286%	1	159	-97.222%
2026-05-07	0.4200	0.4200	0.4200	0.4200	-27.586%	1	159	-97.619%
2026-05-01	0.6500	0.6500	0.4500	0.5800	+56.757%	10	155	-98.276%
2026-04-30	0.4900	0.4900	0.3700	0.3700	-17.778%	5	155	-97.297%
2026-04-29	0.3800	0.5100	0.3800	0.4500	+21.622%	10	151	-97.778%
2026-04-27	0.3700	0.3700	0.3700	0.3700	-35.088%	3	143	-97.297%
2026-04-22	0.5700	0.5700	0.5700	0.5700	+78.125%	10	144	-98.246%
2026-04-20	0.3200	0.3200	0.3200	0.3200	-25.581%	1	144	-96.875%
2026-04-17	0.4300	0.4300	0.4300	0.4300	+26.471%	1	145	-97.674%
2026-04-15	0.2600	0.3400	0.2600	0.3400	+21.429%	2	144	-97.059%
2026-04-13	0.2100	0.2800	0.2100	0.2800	+21.739%	5	142	-96.429%
2026-04-10	0.1900	0.2300	0.1500	0.2300	-8.000%	8	136	-95.652%
2026-04-09	0.2300	0.2800	0.2200	0.2500	-3.846%	6	136	-96.000%
2026-04-08	0.3700	0.3700	0.2600	0.2600	-43.478%	4	134	-96.154%
2026-04-07	0.4600	0.4600	0.4600	0.4600	+9.524%	1	133	-97.826%
2026-03-24	0.4200	0.4200	0.4200	0.4200	-46.835%	1	132	-97.619%
2026-03-09	0.7900	0.7900	0.7900	0.7900	-33.613%	1	132	-98.734%
2026-03-05	1.1900	1.1900	1.1900	1.1900	+91.935%	1	134	-99.160%
2026-02-26	0.8100	0.8100	0.6200	0.6200	-11.429%	7	134	-98.387%
2026-02-20	0.7000	0.7000	0.7000	0.7000	0.000%	1	132	-98.571%
2026-02-18	0.7000	0.7000	0.7000	0.7000	-11.392%	1	132	-98.571%
2026-02-13	0.7900	0.7900	0.7900	0.7900	+2.597%	1	132	-98.734%
2026-02-09	0.9000	0.9000	0.7700	0.7700	-23.762%	3	132	-98.701%
2026-02-04	1.0100	1.0100	1.0100	1.0100	+23.171%	1	131	-99.010%
2026-02-03	0.9500	0.9800	0.8200	0.8200	-25.455%	8	132	-98.780%
2026-02-02	1.1000	1.1000	1.1000	1.1000	-14.063%	1	128	-99.091%
2026-01-29	1.2800	1.2800	1.2800	1.2800	-3.030%	2	128	-99.219%
2026-01-27	1.2500	1.6000	1.2500	1.3200	-26.667%	6	130	-99.242%
2026-01-26	1.8000	1.8000	1.8000	1.8000	+12.500%	1	133	-99.444%
2026-01-23	1.6000	1.6000	1.6000	1.6000	-44.637%	1	132	-99.375%
2026-01-07	2.6000	2.8900	2.6000	2.8900	-3.987%	11	133	-99.654%
2026-01-05	3.0100	3.0100	3.0100	3.0100	+15.769%	1	132	-99.668%
2026-01-02	2.6000	2.6000	2.6000	2.6000	+1.961%	1	132	-99.615%
2025-12-31	2.5500	2.5500	2.5500	2.5500	+2.410%	1	132	-99.608%
2025-12-30	2.3200	2.4900	2.3200	2.4900	-11.071%	4	132	-99.598%
2025-12-19	2.8000	2.8000	2.8000	2.8000	-5.405%	1	134	-99.643%
2025-12-17	2.9600	2.9600	2.9600	2.9600	+18.400%	1	133	-99.662%
2025-12-15	2.5000	2.5000	2.5000	2.5000	-35.065%	8	133	-99.600%
2025-12-05	3.8500	3.8500	3.8500	3.8500	+20.313%	1	133	-99.740%
2025-12-04	3.2000	3.2000	3.2000	3.2000	-12.329%	1	132	-99.688%
2025-12-02	3.6700	3.7500	3.6500	3.6500	+3.107%	103	132	-99.726%
2025-11-26	3.5400	3.5400	3.5400	3.5400	+4.425%	5	206	-99.718%
2025-11-21	3.3900	3.3900	3.3900	3.3900	-19.286%	1	206	-99.705%
2025-11-18	4.1000	4.2000	4.1000	4.2000	0.000%	2	206	-99.762%
2025-11-17	4.3000	4.3000	4.2000	4.2000	-4.545%	2	205	-99.762%
2025-11-14	4.4000	4.4000	4.4000	4.4000	-7.368%	1	205	-99.773%
2025-11-13	4.8300	4.8300	4.7500	4.7500	-9.524%	8	206	-99.789%
2025-11-10	5.2500	5.2500	5.2500	5.2500	+16.150%	2	206	-99.810%
2025-11-07	4.5200	4.5200	4.5200	4.5200	-34.015%	1	204	-99.779%
2025-11-06	6.6200	6.8500	6.5500	6.8500	-7.432%	3	204	-99.854%
2025-10-31	7.4000	7.4000	7.4000	7.4000	+1.231%	1	204	-99.865%
2025-10-30	7.3100	7.3100	7.3100	7.3100	-2.533%	2	205	-99.863%
2025-10-17	7.5000	7.5000	7.5000	7.5000	0.000%	1	206	-99.867%
2025-10-14	7.5500	7.5500	7.5000	7.5000	-14.773%	46	207	-99.867%
2025-10-09	9.1500	9.1500	8.7900	8.8000	-2.222%	103	253	-99.886%
2025-10-07	9.3500	9.3500	9.0000	9.0000	+16.129%	48	153	-99.889%
2025-10-02	7.7500	7.7500	7.7500	7.7500	+11.511%	10	153	-99.871%
2025-10-01	6.9500	6.9500	6.9500	6.9500	+2.206%	1	153	-99.856%
2025-09-29	6.0000	6.8000	6.0000	6.8000	+10.569%	6	154	-99.853%
2025-09-22	5.5000	6.1500	5.5000	6.1500	+16.698%	15	159	-99.837%
2025-09-19	5.2700	5.2700	5.2700	5.2700	-1.862%	4	160	-99.810%
2025-09-18	5.4000	5.4000	5.3700	5.3700	-3.243%	11	160	-99.814%
2025-09-16	4.7500	5.6500	4.7500	5.5500	+2.778%	9	159	-99.820%
2025-09-15	5.4000	5.4000	5.4000	5.4000	+1.887%	2	152	-99.815%
2025-09-12	5.3000	5.3000	5.3000	5.3000	+1.923%	1	150	-99.811%
2025-09-10	5.9000	5.9000	5.0000	5.2000	-31.579%	128	150	-99.808%
2025-09-03	7.6000	7.6000	7.6000	7.6000	-7.879%	1	125	-99.868%
2025-08-28	7.8000	8.2500	7.8000	8.2500	+12.551%	2	126	-99.879%
2025-08-26	7.3300	7.3300	7.3300	7.3300	-1.611%	1	125	-99.864%
2025-08-25	7.5000	7.5000	7.4500	7.4500	-4.487%	31	125	-99.866%
2025-08-22	8.0300	8.0300	7.8000	7.8000	+5.263%	13	124	-99.872%
2025-08-21	7.4100	7.4100	7.4100	7.4100	-1.854%	5	130	-99.865%
2025-08-20	7.5500	7.5500	7.5500	7.5500	-0.264%	1	135	-99.868%
2025-08-15	7.5800	7.5800	7.5700	7.5700	+12.148%	6	135	-99.868%
2025-08-14	6.8600	7.0500	6.7500	6.7500	-6.897%	3	130	-99.852%
2025-08-12	7.3000	7.3000	7.2500	7.2500	-9.375%	2	131	-99.862%
2025-08-11	8.5700	9.3000	8.0000	8.0000	-5.325%	9	129	-99.875%
2025-08-08	8.1000	9.0000	8.0000	8.4500	-72.213%	39	123	-99.882%
2025-08-06	30.4000	30.4100	30.4000	30.4100	+15.583%	4	98	-99.967%
2025-08-01	26.3100	26.3100	26.3100	26.3100	-6.203%	1	102	-99.962%
2025-07-29	28.0500	28.0500	28.0500	28.0500	-5.236%	1	103	-99.964%
2025-07-28	28.2600	29.6000	28.2600	29.6000	+8.425%	7	104	-99.966%
2025-07-25	27.3000	27.3000	27.3000	27.3000	+6.019%	5	99	-99.963%
2025-07-24	25.7500	25.7500	25.7500	25.7500	+9.808%	1	104	-99.961%
2025-07-18	23.6000	23.6000	23.4500	23.4500	-3.379%	2	104	-99.957%
2025-07-16	24.1500	24.2800	24.1500	24.2700	-1.542%	3	103	-99.959%
2025-07-15	27.4000	27.4000	24.6500	24.6500	+18.795%	21	103	-99.959%
2025-07-14	21.1500	21.1500	20.7500	20.7500	+2.723%	4	106	-99.952%
2025-07-11	21.2100	21.3100	20.2000	20.2000	-3.534%	7	110	-99.950%
2025-07-10	21.4500	21.6000	20.9400	20.9400	+7.110%	5	107	-99.952%
2025-07-08	19.4500	19.5500	19.4500	19.5500	-0.255%	10	105	-99.949%
2025-07-07	19.4000	19.6000	19.4000	19.6000	-1.259%	3	105	-99.949%
2025-07-01	20.0000	20.0000	19.8500	19.8500	+6.720%	4	107	-99.950%
2025-06-30	18.6000	18.6000	18.6000	18.6000	+25.253%	2	108	-99.946%
2025-06-26	14.8500	14.8500	14.8500	14.8500	-17.500%	1	108	-99.933%
2025-06-24	18.0000	18.0000	18.0000	18.0000	+5.882%	3	107	-99.944%
2025-06-23	17.0000	17.0000	17.0000	17.0000	+6.250%	2	110	-99.941%
2025-06-17	16.8000	16.8000	16.0000	16.0000	-9.502%	3	112	-99.938%
2025-06-16	17.6800	17.6800	17.6800	17.6800	+5.868%	1	110	-99.943%
2025-06-13	17.5000	17.5000	16.7000	16.7000	-7.222%	56	110	-99.940%
2025-06-12	19.0500	19.0500	18.0000	18.0000	-8.397%	2	124	-99.944%
2025-06-11	19.6500	19.6500	19.6500	19.6500	+1.550%	7	122	-99.949%
2025-06-10	19.3500	19.3500	19.3500	19.3500	+3.200%	11	129	-99.948%
2025-06-09	18.7000	18.7500	18.7000	18.7500	-4.337%	10	140	-99.947%
2025-06-05	20.5000	20.5000	19.6000	19.6000	-5.542%	8	136	-99.949%
2025-06-02	20.6000	20.7500	20.6000	20.7500	-3.578%	3	135	-99.952%
2025-05-29	21.5200	21.5200	21.5200	21.5200	-5.198%	2	134	-99.954%
2025-05-28	22.7000	22.7000	22.7000	22.7000	+1.114%	1	134	-99.956%
2025-05-27	21.9500	22.4500	21.9500	22.4500	+2.138%	6	135	-99.955%
2025-05-21	22.0500	22.0500	21.9800	21.9800	-3.172%	6	129	-99.955%
2025-05-20	22.4700	22.7000	22.4700	22.7000	+1.794%	6	133	-99.956%
2025-05-19	22.0000	22.3500	22.0000	22.3000	-2.832%	3	128	-99.955%
2025-05-16	22.9500	22.9500	22.9500	22.9500	+1.101%	6	126	-99.956%
2025-05-15	22.7000	22.7000	22.7000	22.7000	-10.980%	2	123	-99.956%
2025-05-14	23.8500	25.5000	23.8500	25.5000	+2.823%	11	123	-99.961%
2025-05-13	24.3000	24.8000	24.2400	24.8000	-0.081%	17	112	-99.960%
2025-05-12	20.3000	24.8200	20.3000	24.8200	+18.473%	52	103	-99.960%
2025-05-09	22.5200	22.5200	20.9500	20.9500	+52.364%	14	123	-99.952%
2025-05-08	13.6400	13.8000	13.5900	13.7500	+11.336%	32	125	-99.927%
2025-05-07	12.3500	12.3500	12.3500	12.3500	+0.734%	5	123	-99.919%
2025-05-06	12.1700	12.2600	12.1700	12.2600	+12.995%	20	123	-99.918%
2025-04-28	10.8500	10.8500	10.8500	10.8500	-0.276%	1	103	-99.908%
2025-04-25	10.8800	10.8800	10.8800	10.8800	+12.397%	10	103	-99.908%
2025-04-23	10.0500	10.0500	9.6800	9.6800	+24.903%	6	108	-99.897%
2025-04-15	7.7500	7.7500	7.7500	7.7500	-22.886%	10	102	-99.871%
2025-04-09	7.3500	10.0500	7.3500	10.0500	+35.811%	22	102	-99.900%
2025-04-08	7.2000	7.4000	7.2000	7.4000	-5.128%	31	80	-99.865%
2025-04-07	7.0900	7.8000	7.0900	7.8000	-16.129%	31	58	-99.872%
2025-04-03	9.6600	10.0000	9.3000	9.3000	-23.770%	5	45	-99.892%
2025-04-01	12.2000	12.2000	12.2000	12.2000	+5.172%	1	47	-99.918%
2025-03-28	11.7000	11.7000	11.6000	11.6000	-10.769%	6	46	-99.914%
2025-03-26	13.0000	13.0000	13.0000	13.0000	-10.345%	1	44	-99.923%
2025-03-25	13.8700	14.5000	13.8700	14.5000	+9.848%	3	44	-99.931%
2025-03-24	13.2000	13.2000	13.2000	13.2000	+10.000%	1	42	-99.924%
2025-03-21	12.0000	12.0000	12.0000	12.0000	+3.896%	2	41	-99.917%
2025-03-19	11.5500	11.5500	11.5500	11.5500	+1.316%	1	41	-99.913%
2025-03-14	11.4000	11.4000	11.4000	11.4000	-30.488%	2	41	-99.912%
2025-03-07	16.4000	16.4000	16.4000	16.4000	-1.855%	10	41	-99.939%
2025-03-05	16.7100	16.7100	16.7100	16.7100	-4.514%	1	45	-99.940%
2025-03-03	17.5000	17.5000	17.5000	17.5000	-7.895%	1	44	-99.943%
2025-02-28	19.0000	19.0000	19.0000	19.0000	-9.091%	2	43	-99.947%
2025-02-26	20.7800	20.9000	20.7800	20.9000	-3.687%	3	42	-99.952%
2025-02-21	21.7000	21.7000	21.7000	21.7000	-1.364%	36	39	-99.954%
2025-02-20	22.0000	22.0000	22.0000	22.0000	-5.172%	1	21	-99.955%
2025-02-19	24.6500	24.6500	23.2000	23.2000	-6.452%	8	20	-99.957%
2025-02-18	24.7000	25.3500	24.0000	24.8000	0.000%	12	12	-99.960%