Dark

TTD20270115C82.5
TTD Jan 15 2027 82.50 Call (TTD270115C00082500)
option OPRA

Inactive

Jul 10, 2026

0.0900-52.632%(-0.1000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	0.0900	0.0900	0.0900	0.0900	-52.632%	10	1,005	0.000%
2026-06-29	0.1900	0.1900	0.1900	0.1900	-24.000%	1	1,005	-52.632%
2026-06-05	0.3700	0.3700	0.2500	0.2500	-32.432%	2	1,004	-64.000%
2026-06-04	0.3700	0.3700	0.3700	0.3700	+5.714%	1	1,004	-75.676%
2026-05-07	0.3500	0.3500	0.3500	0.3500	+40.000%	1	1,005	-74.286%
2026-05-05	0.2500	0.2500	0.2500	0.2500	-34.211%	5	1,005	-64.000%
2026-05-04	0.3800	0.3800	0.3800	0.3800	-26.923%	10	1,005	-76.316%
2026-05-01	0.5000	0.5200	0.5000	0.5200	+67.742%	2	1,005	-82.692%
2026-04-30	0.4200	0.4200	0.3100	0.3100	-18.421%	3	1,005	-70.968%
2026-04-29	0.3800	0.3800	0.3800	0.3800	-5.000%	1	1,005	-76.316%
2026-04-27	0.3200	0.4000	0.3200	0.4000	+37.931%	9	1,005	-77.500%
2026-04-23	0.2900	0.2900	0.2900	0.2900	-21.622%	1	1,003	-68.966%
2026-04-20	0.3500	0.3700	0.3500	0.3700	+23.333%	2	1,002	-75.676%
2026-04-17	0.2900	0.3000	0.2900	0.3000	+7.143%	6	1,002	-70.000%
2026-04-16	0.2800	0.2800	0.2800	0.2800	+100.000%	1	1,003	-67.857%
2026-04-10	0.1300	0.2000	0.1300	0.1400	-62.162%	3	1,003	-35.714%
2026-04-09	0.1900	0.3700	0.1900	0.3700	+23.333%	5	1,003	-75.676%
2026-04-08	0.3000	0.3000	0.3000	0.3000	+20.000%	2	1,003	-70.000%
2026-04-06	0.2500	0.2500	0.2500	0.2500	-32.432%	1	1,004	-64.000%
2026-04-01	0.2900	0.3700	0.2900	0.3700	+23.333%	3	1,004	-75.676%
2026-03-30	0.3000	0.3000	0.3000	0.3000	-21.053%	2	1,005	-70.000%
2026-03-23	0.3800	0.3800	0.3800	0.3800	-34.483%	2	1,007	-76.316%
2026-03-11	0.5800	0.5800	0.5800	0.5800	-37.634%	1	1,005	-84.483%
2026-03-05	0.9200	0.9300	0.9200	0.9300	+144.737%	4	1,004	-90.323%
2026-03-02	0.3800	0.3800	0.3800	0.3800	-37.705%	2	1,002	-76.316%
2026-02-26	0.7200	0.7200	0.6100	0.6100	-11.594%	5	1,002	-85.246%
2026-02-19	0.6600	0.6900	0.6600	0.6900	+1.471%	3	1,002	-86.957%
2026-02-18	0.6800	0.6800	0.6800	0.6800	+13.333%	1	1,002	-86.765%
2026-02-17	0.6500	0.6500	0.6000	0.6000	-24.051%	6	1,002	-85.000%
2026-02-10	0.8300	0.8600	0.7000	0.7900	+6.757%	4	1,005	-88.608%
2026-02-05	0.7400	0.7400	0.7400	0.7400	-15.909%	1	1,005	-87.838%
2026-02-04	0.8800	0.8800	0.8800	0.8800	-12.871%	1	1,004	-89.773%
2026-02-02	1.0100	1.0100	1.0100	1.0100	-3.810%	1	1,004	-91.089%
2026-01-29	1.0500	1.0500	1.0500	1.0500	-7.080%	1	1,004	-91.429%
2026-01-28	1.1300	1.1300	1.1300	1.1300	-10.317%	1	1,003	-92.035%
2026-01-27	1.2600	1.2600	1.2600	1.2600	-8.696%	1	1,003	-92.857%
2026-01-26	1.2000	1.3800	1.1600	1.3800	-8.000%	4	1,002	-93.478%
2026-01-22	1.6000	1.6000	1.5000	1.5000	-19.786%	4	1,001	-94.000%
2026-01-09	1.8700	1.8700	1.8700	1.8700	-15.000%	1	1,000	-95.187%
2026-01-07	2.2000	2.2000	2.2000	2.2000	+10.000%	1	1,000	-95.909%
2025-12-31	2.0000	2.0000	2.0000	2.0000	-6.103%	2	1,002	-95.500%
2025-12-30	2.1300	2.1300	2.1300	2.1300	-6.987%	2	1,002	-95.775%
2025-12-26	2.2900	2.2900	2.2900	2.2900	+1.778%	11	1,004	-96.070%
2025-12-19	2.2500	2.2500	2.2500	2.2500	-10.000%	5	1,004	-96.000%
2025-12-18	2.5000	2.5000	2.5000	2.5000	+14.679%	5	1,009	-96.400%
2025-12-16	2.1800	2.1800	2.1800	2.1800	+13.542%	1	1,009	-95.872%
2025-12-15	1.9200	1.9200	1.9200	1.9200	-23.506%	1	1,009	-95.313%
2025-12-11	2.5100	2.5100	2.5100	2.5100	-13.149%	17	1,009	-96.414%
2025-12-10	2.8900	2.8900	2.8900	2.8900	-0.345%	1	1,009	-96.886%
2025-12-08	2.9000	2.9000	2.9000	2.9000	-17.143%	9	1,009	-96.897%
2025-12-05	3.5000	3.5000	3.5000	3.5000	+10.410%	1	1,018	-97.429%
2025-12-02	3.3600	3.3600	3.1700	3.1700	-9.429%	3	1,017	-97.161%
2025-11-17	3.5000	3.5000	3.5000	3.5000	-29.006%	3	1,015	-97.429%
2025-11-07	5.0000	5.0000	4.9300	4.9300	-16.441%	2	1,018	-98.174%
2025-11-05	5.9000	5.9000	5.9000	5.9000	+1.549%	6	1,017	-98.475%
2025-11-04	5.8100	5.8100	5.8100	5.8100	-23.553%	1	1,011	-98.451%
2025-10-28	7.6000	7.6000	7.6000	7.6000	-13.636%	2	1,012	-98.816%
2025-10-21	8.8000	8.8000	8.8000	8.8000	+19.728%	1	1,012	-98.977%
2025-10-20	7.3500	7.3500	7.3500	7.3500	+1.519%	1	1,013	-98.776%
2025-10-13	7.2400	7.2400	7.2400	7.2400	-2.688%	9	1,013	-98.757%
2025-10-10	7.4400	7.4400	7.4400	7.4400	-10.361%	15	1,013	-98.790%
2025-10-08	8.3000	8.3000	8.3000	8.3000	+16.084%	3	1,028	-98.916%
2025-10-06	7.2200	7.2200	7.1500	7.1500	+1.418%	2	1,028	-98.741%
2025-10-03	6.9500	7.0500	6.9500	7.0500	-0.844%	2	1,027	-98.723%
2025-10-02	6.6000	7.1100	6.6000	7.1100	+12.857%	22	1,026	-98.734%
2025-10-01	6.1700	6.3000	6.1500	6.3000	0.000%	14	1,019	-98.571%
2025-09-30	6.0500	6.4500	6.0500	6.3000	+16.667%	3	1,023	-98.571%
2025-09-26	5.7100	5.7100	5.4000	5.4000	+2.857%	4	1,023	-98.333%
2025-09-22	5.3000	5.3000	5.2500	5.2500	+12.903%	9	1,021	-98.286%
2025-09-15	4.6500	4.6500	4.6500	4.6500	+2.198%	35	1,013	-98.065%
2025-09-12	4.4900	4.5500	4.4900	4.5500	+2.247%	35	1,029	-98.022%
2025-09-11	4.5700	4.5700	4.4500	4.4500	-1.766%	2	994	-97.978%
2025-09-10	4.5500	4.5500	4.5300	4.5300	-23.866%	2	993	-98.013%
2025-09-08	5.9000	5.9500	5.7900	5.9500	-3.252%	12	992	-98.487%
2025-09-05	6.1500	6.1500	6.1500	6.1500	-4.651%	1	1,003	-98.537%
2025-09-04	6.4500	6.4500	6.4500	6.4500	-10.417%	1	1,003	-98.605%
2025-08-28	6.5000	7.2000	5.8000	7.2000	+7.303%	4	1,003	-98.750%
2025-08-26	6.7100	6.7100	6.7100	6.7100	+2.914%	1	1,003	-98.659%
2025-08-21	6.5200	6.5200	6.5200	6.5200	+0.308%	50	1,003	-98.620%
2025-08-20	6.5000	6.5000	6.5000	6.5000	-2.695%	100	953	-98.615%
2025-08-19	6.8000	6.8000	6.6800	6.6800	-12.221%	101	953	-98.653%
2025-08-18	7.4500	7.6100	7.4500	7.6100	+18.906%	104	953	-98.817%
2025-08-15	6.8000	6.8000	6.3700	6.4000	+7.383%	358	957	-98.594%
2025-08-14	5.9800	5.9800	5.9000	5.9600	-9.697%	12	698	-98.490%
2025-08-13	6.6000	6.6000	6.6000	6.6000	-1.493%	4	694	-98.636%
2025-08-12	6.6800	6.7000	6.5900	6.7000	-11.842%	18	694	-98.657%
2025-08-11	7.5600	7.6000	7.5600	7.6000	+1.333%	3	700	-98.816%
2025-08-08	6.2500	8.0000	6.2500	7.5000	-72.527%	62	700	-98.800%
2025-08-07	27.3000	27.3000	27.3000	27.3000	+1.487%	2	700	-99.670%
2025-08-06	26.7500	26.9000	26.7500	26.9000	+0.186%	2	700	-99.665%
2025-08-04	26.3100	26.8500	26.3100	26.8500	+5.917%	3	700	-99.665%
2025-07-30	25.1600	25.3500	25.1600	25.3500	+7.188%	6	700	-99.645%
2025-07-29	24.2500	24.2500	23.6500	23.6500	-8.475%	3	695	-99.619%
2025-07-28	25.8800	27.1500	25.0500	25.8400	+5.685%	31	695	-99.652%
2025-07-25	23.8000	24.4500	23.8000	24.4500	+4.043%	11	697	-99.632%
2025-07-24	23.3500	23.5200	23.2500	23.5000	-2.490%	8	697	-99.617%
2025-07-23	23.0000	24.1000	23.0000	24.1000	+9.545%	78	697	-99.627%
2025-07-22	22.6200	22.6200	21.3500	22.0000	-0.677%	9	698	-99.591%
2025-07-21	21.8500	22.8500	21.8500	22.1500	+4.481%	7	695	-99.594%
2025-07-18	23.0000	23.0000	21.2000	21.2000	-3.636%	6	695	-99.575%
2025-07-17	23.2000	23.3500	22.0000	22.0000	-3.509%	52	695	-99.591%
2025-07-16	22.2500	22.9500	22.0100	22.8000	-0.870%	56	695	-99.605%
2025-07-15	23.9800	23.9800	22.3800	23.0000	+28.852%	25	695	-99.609%
2025-07-11	19.4000	19.4000	17.8500	17.8500	-7.465%	8	690	-99.496%
2025-07-10	19.1500	19.2900	19.1500	19.2900	+6.047%	2	690	-99.533%
2025-07-09	18.1900	18.1900	18.1900	18.1900	+3.352%	4	690	-99.505%
2025-07-07	17.6000	17.6000	17.6000	17.6000	+11.392%	1	686	-99.489%
2025-06-27	15.8000	15.8000	15.8000	15.8000	+1.347%	1	686	-99.430%
2025-06-13	15.5900	15.5900	15.5900	15.5900	-6.254%	2	685	-99.423%
2025-06-06	16.6300	16.6300	16.6300	16.6300	-16.432%	2	686	-99.459%
2025-06-04	20.0900	20.0900	19.9000	19.9000	-2.307%	11	675	-99.548%
2025-05-29	20.3700	20.3700	20.3700	20.3700	+0.098%	1	675	-99.558%
2025-05-28	20.3500	20.3500	20.3500	20.3500	+2.107%	1	676	-99.558%
2025-05-27	19.9300	19.9300	19.9300	19.9300	0.000%	1	675	-99.548%
2025-05-19	19.9300	19.9300	19.9300	19.9300	-2.112%	1	674	-99.548%
2025-05-16	20.3600	20.3600	20.3600	20.3600	+2.106%	20	675	-99.558%
2025-05-15	19.6200	19.9400	19.6200	19.9400	-9.651%	2	665	-99.549%
2025-05-13	22.0700	22.0700	22.0700	22.0700	-2.388%	1	665	-99.592%
2025-05-12	21.5500	22.6100	21.5500	22.6100	+15.652%	6	666	-99.602%
2025-05-09	20.1200	20.1200	19.2000	19.5500	+49.237%	1,238	666	-99.540%
2025-05-08	13.1000	13.1000	13.1000	13.1000	+18.552%	100	217	-99.313%
2025-05-07	11.0500	11.1500	11.0500	11.0500	-1.339%	47	217	-99.186%
2025-05-06	11.2000	11.2000	11.2000	11.2000	+9.804%	20	188	-99.196%
2025-05-01	10.2000	10.2000	10.2000	10.2000	+6.806%	80	168	-99.118%
2025-04-25	9.5700	9.5700	9.5500	9.5500	+37.410%	8	88	-99.058%
2025-04-16	7.4000	7.4000	6.9500	6.9500	+10.317%	2	87	-98.705%
2025-04-11	7.6500	7.6500	6.3000	6.3000	-18.710%	4	87	-98.571%
2025-04-10	7.8700	7.8700	7.7500	7.7500	+14.815%	2	88	-98.839%
2025-04-08	7.3100	7.3100	6.7500	6.7500	-15.094%	12	88	-98.667%
2025-04-03	7.9500	7.9500	7.9500	7.9500	-20.500%	2	90	-98.868%
2025-03-31	10.0000	10.0000	10.0000	10.0000	-9.910%	2	90	-99.100%
2025-03-27	11.2500	11.2500	11.1000	11.1000	-5.932%	7	88	-99.189%
2025-03-26	11.8000	11.8000	11.8000	11.8000	+8.456%	1	83	-99.237%
2025-03-20	10.8800	10.8800	10.8800	10.8800	+0.276%	1	83	-99.173%
2025-03-19	10.6500	10.8500	10.4500	10.8500	+11.282%	7	84	-99.171%
2025-03-18	9.7500	9.7500	9.7500	9.7500	-7.143%	1	84	-99.077%
2025-03-17	10.5000	10.5000	10.5000	10.5000	+4.374%	2	85	-99.143%
2025-03-14	10.0600	10.0600	10.0600	10.0600	+0.600%	4	83	-99.105%
2025-03-13	10.0000	10.0000	10.0000	10.0000	-13.043%	3	82	-99.100%
2025-03-12	11.5000	11.5000	11.5000	11.5000	-23.588%	2	82	-99.217%
2025-03-06	15.2000	15.2000	14.6300	15.0500	-1.311%	3	91	-99.402%
2025-03-04	15.2500	15.2500	15.2500	15.2500	-10.294%	10	91	-99.410%
2025-03-03	17.2300	17.2300	17.0000	17.0000	-1.392%	2	91	-99.471%
2025-02-28	17.2000	17.2400	17.2000	17.2400	-8.395%	40	92	-99.478%
2025-02-27	18.8200	18.8200	18.8200	18.8200	-2.030%	1	82	-99.522%
2025-02-25	19.7500	19.7500	18.8000	19.2100	-10.150%	3	81	-99.531%
2025-02-19	21.3800	21.3800	21.3800	21.3800	-8.043%	20	81	-99.579%
2025-02-18	23.5500	23.5500	22.1200	23.2500	-2.105%	20	61	-99.613%
2025-02-14	25.9500	25.9500	23.4500	23.7500	0.000%	88	0	-99.621%