Dark

TTD20270319C20
TTD Mar 19 2027 20.00 Call (TTD270319C00020000)
option OPRA

EOD

Aug 5, 2026

4.10-3.529%(-0.15)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.2000	4.2000	4.0000	4.1000	-3.529%	8	7,833	0.000%
2026-08-04	3.8500	4.2500	3.8500	4.2500	+13.333%	18	7,829	-3.529%
2026-08-03	3.9500	3.9500	3.7500	3.7500	+4.167%	21	7,832	+9.333%
2026-07-31	3.5000	3.6000	3.5000	3.6000	-4.000%	53	7,813	+13.889%
2026-07-30	3.7800	3.8000	3.7500	3.7500	-11.765%	70	7,860	+9.333%
2026-07-29	4.0800	4.4200	4.0800	4.2500	+1.190%	87	7,808	-3.529%
2026-07-28	3.8000	4.2000	3.8000	4.2000	+12.000%	18	7,815	-2.381%
2026-07-27	3.6500	3.7500	3.6500	3.7500	+15.385%	7	7,834	+9.333%
2026-07-24	3.1500	3.2500	3.0500	3.2500	+7.973%	31	7,828	+26.154%
2026-07-23	3.3500	3.3500	3.0100	3.0100	-12.500%	53	7,838	+36.213%
2026-07-22	3.9000	3.9000	3.3500	3.4400	-10.649%	20	7,842	+19.186%
2026-07-21	3.9500	3.9500	3.8000	3.8500	-8.333%	16	7,846	+6.494%
2026-07-20	3.9500	4.2000	3.9500	4.2000	+5.000%	22	7,830	-2.381%
2026-07-17	4.2000	4.2000	4.0000	4.0000	-11.111%	32	7,814	+2.500%
2026-07-16	4.5000	4.5800	4.4900	4.5000	-6.250%	15	7,836	-8.889%
2026-07-15	4.8000	4.8000	4.8000	4.8000	+3.226%	2	7,831	-14.583%
2026-07-14	4.6600	4.6600	4.6500	4.6500	-8.284%	13	7,833	-11.828%
2026-07-13	5.3500	5.4000	5.0700	5.0700	+4.969%	21	7,820	-19.132%
2026-07-10	5.2000	5.3000	4.8300	4.8300	+0.625%	31	7,829	-15.114%
2026-07-09	4.8500	4.8500	4.8000	4.8000	+7.865%	6	7,800	-14.583%
2026-07-08	4.4500	4.4500	4.4500	4.4500	-5.920%	1	7,804	-7.865%
2026-07-07	4.8000	4.8000	4.7300	4.7300	+1.502%	2	7,805	-13.319%
2026-07-06	4.4500	4.6600	4.4500	4.6600	-1.895%	15	7,805	-12.017%
2026-07-02	4.7500	4.7500	4.7500	4.7500	+1.064%	1	7,811	-13.684%
2026-07-01	4.6600	4.8000	4.6600	4.7000	+18.987%	28	7,811	-12.766%
2026-06-30	3.9000	3.9500	3.9000	3.9500	-11.633%	32	7,787	+3.797%
2026-06-29	4.6500	4.9000	4.4000	4.4700	+6.429%	67	7,815	-8.277%
2026-06-26	4.3000	4.3000	4.2000	4.2000	+11.406%	17	7,811	-2.381%
2026-06-25	3.6200	4.0000	3.6200	3.7700	-6.914%	17	7,794	+8.753%
2026-06-24	4.2000	4.2200	4.0500	4.0500	-3.800%	8	7,786	+1.235%
2026-06-23	3.8500	4.2100	3.8500	4.2100	+0.718%	6	7,785	-2.613%
2026-06-22	4.3800	4.3800	4.1800	4.1800	-5.000%	3	7,785	-1.914%
2026-06-18	4.2600	4.4500	4.2000	4.4000	-0.227%	49	7,792	-6.818%
2026-06-17	4.7000	4.9600	4.4100	4.4100	-10.909%	100	7,792	-7.029%
2026-06-16	5.0000	5.0800	4.7100	4.9500	-1.394%	42	7,792	-17.172%
2026-06-15	5.2900	5.3700	4.9000	5.0200	-4.381%	2,065	7,266	-18.327%
2026-06-12	4.7300	5.6500	4.6000	5.2500	+7.362%	1,562	7,266	-21.905%
2026-06-11	5.0000	5.1100	4.7500	4.8900	-6.501%	73	7,266	-16.155%
2026-06-10	5.4500	5.7500	5.1500	5.2300	-8.246%	1,559	7,229	-21.606%
2026-06-09	5.7500	5.8000	5.1800	5.7000	+5.556%	519	5,736	-28.070%
2026-06-08	5.5500	5.7500	5.2000	5.4000	-6.574%	372	5,841	-24.074%
2026-06-05	6.1000	6.3300	5.7000	5.7800	-11.077%	84	5,704	-29.066%
2026-06-04	7.0000	7.0000	6.5000	6.5000	+8.696%	55	5,682	-36.923%
2026-06-03	6.3000	6.3000	5.9800	5.9800	-6.998%	2	5,736	-31.438%
2026-06-02	6.7500	6.7500	6.4000	6.4300	-21.585%	46	5,734	-36.236%
2026-06-01	7.3000	8.2000	7.0000	8.2000	+18.841%	76	5,742	-50.000%
2026-05-29	6.2000	7.0000	6.2000	6.9000	+8.661%	1,772	5,686	-40.580%
2026-05-28	6.5500	6.9000	6.2500	6.3500	-17.959%	1,558	7,245	-35.433%
2026-05-27	5.5400	7.7400	5.5400	7.7400	+10.571%	4	5,689	-47.028%
2026-05-26	6.9500	7.1400	6.9500	7.0000	+0.719%	6	5,693	-41.429%
2026-05-22	7.0000	7.2000	6.8500	6.9500	+8.594%	1,019	5,697	-41.007%
2026-05-21	6.0000	6.4000	6.0000	6.4000	+3.560%	10	4,714	-35.938%
2026-05-20	5.7000	6.2500	5.7000	6.1800	-9.781%	21	4,714	-33.657%
2026-05-19	7.5000	7.5000	6.8500	6.8500	-2.837%	6	4,694	-40.146%
2026-05-18	6.0500	7.3000	6.0500	7.0500	+11.024%	26	4,694	-41.844%
2026-05-15	6.1200	6.4000	6.1200	6.3500	+8.919%	24	4,694	-35.433%
2026-05-14	5.9500	5.9500	5.7800	5.8300	-0.342%	30	4,697	-29.674%
2026-05-13	6.0800	6.3500	5.2000	5.8500	-14.599%	138	4,699	-29.915%
2026-05-12	7.0000	7.0000	6.7000	6.8500	+2.699%	8	4,699	-40.146%
2026-05-11	7.5000	7.5000	6.4000	6.6700	-8.000%	25	4,699	-38.531%
2026-05-08	6.6500	8.1500	6.4300	7.2500	-12.545%	45	4,676	-43.448%
2026-05-07	9.0000	9.1500	8.2900	8.2900	-7.374%	18	4,661	-50.543%
2026-05-06	8.9500	8.9500	8.9500	8.9500	+4.070%	3	4,665	-54.190%
2026-05-05	8.5500	8.6200	8.5500	8.6000	-5.495%	8	4,668	-52.326%
2026-05-04	9.0000	9.1200	8.9000	9.1000	-2.570%	10	4,675	-54.945%
2026-05-01	9.5200	9.6500	9.3200	9.3400	+7.977%	12	4,662	-56.103%
2026-04-30	8.7500	8.7500	8.6000	8.6500	-1.705%	13	4,662	-52.601%
2026-04-29	8.8000	8.8000	8.8000	8.8000	+4.762%	1	4,669	-53.409%
2026-04-27	8.3100	8.8000	8.3100	8.4000	-6.145%	22	4,670	-51.190%
2026-04-24	8.4000	8.9500	8.0000	8.9500	+14.744%	14	4,650	-54.190%
2026-04-23	8.4000	8.4000	7.7500	7.8000	-10.345%	17	4,648	-47.436%
2026-04-22	8.7000	8.7000	8.4500	8.7000	+2.113%	19	4,633	-52.874%
2026-04-21	9.0000	9.0000	8.5200	8.5200	-6.167%	26	4,618	-51.878%
2026-04-20	8.0000	9.0800	8.0000	9.0800	+16.860%	22	4,618	-54.846%
2026-04-17	8.5000	8.5000	7.7700	7.7700	-5.818%	31	4,633	-47.233%
2026-04-16	8.2500	8.5500	8.0000	8.2500	+7.282%	38	4,604	-50.303%
2026-04-15	7.0500	7.8100	7.0500	7.6900	+13.589%	20	4,574	-46.684%
2026-04-14	6.7500	7.1300	6.7500	6.7700	-1.884%	13	4,586	-39.439%
2026-04-13	6.4300	6.9000	6.4300	6.9000	+12.195%	27	3,277	-40.580%
2026-04-10	6.7000	6.7000	6.1500	6.1500	-5.385%	1,314	3,277	-33.333%
2026-04-09	6.4500	6.5000	6.1000	6.5000	+1.881%	37	3,277	-36.923%
2026-04-08	6.7600	6.8700	6.3500	6.3800	-14.362%	39	3,292	-35.737%
2026-04-07	7.3500	7.4500	7.3000	7.4500	-3.871%	11	3,261	-44.966%
2026-04-06	7.6700	7.7500	7.6700	7.7500	+1.974%	2	3,261	-47.097%
2026-04-01	8.3000	8.3000	7.6000	7.6000	-9.524%	19	3,261	-46.053%
2026-03-31	8.0000	8.8400	7.8000	8.4000	+8.808%	2,692	3,262	-51.190%
2026-03-30	7.5000	7.8000	7.4000	7.7200	+9.194%	19	585	-46.891%
2026-03-27	7.2000	7.2000	7.0000	7.0700	-4.201%	4	602	-42.008%
2026-03-26	7.5000	7.5000	7.3800	7.3800	-0.539%	10	604	-44.444%
2026-03-25	8.4800	8.4800	7.2100	7.4200	-5.236%	30	596	-44.744%
2026-03-24	8.4500	8.6000	7.7900	7.8300	-11.525%	16	605	-47.637%
2026-03-20	8.6500	9.3100	8.6500	8.8500	+2.907%	18	612	-53.672%
2026-03-19	8.4800	8.6500	8.2500	8.6000	-1.714%	27	615	-52.326%
2026-03-18	8.3500	8.9500	8.3500	8.7500	-10.072%	49	622	-53.143%
2026-03-17	12.0200	12.4000	9.5000	9.7300	-17.890%	40	601	-57.862%
2026-03-16	11.5500	11.8500	11.5500	11.8500	+4.405%	2	577	-65.401%
2026-03-13	11.3500	11.3500	11.3500	11.3500	+4.320%	1	575	-63.877%
2026-03-12	11.2500	11.3600	10.8300	10.8800	-4.141%	13	574	-62.316%
2026-03-11	11.6100	11.6100	11.0500	11.3500	-2.742%	16	581	-63.877%
2026-03-10	12.5000	12.5000	11.6700	11.6700	-6.640%	29	577	-64.867%
2026-03-09	13.7000	13.7000	12.1800	12.5000	-5.303%	55	569	-67.200%
2026-03-06	12.9600	13.2800	12.1500	13.2000	-4.000%	589	558	-68.939%
2026-03-05	16.6500	16.6500	13.2800	13.7500	+50.273%	47	44	-70.182%
2026-02-26	8.1000	9.1500	8.1000	9.1500	-11.079%	5	13	-55.191%
2026-02-25	10.1000	10.4300	10.1000	10.2900	0.000%	13	0	-60.155%