Dark

TTD20270319C22.5
TTD Mar 19 2027 22.50 Call (TTD270319C00022500)
option OPRA

EOD

Aug 5, 2026

3.20-3.030%(-0.10)140

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.3000	3.3000	3.2000	3.2000	-3.030%	140	733	0.000%
2026-08-04	2.9000	3.3000	2.9000	3.3000	+11.486%	11	667	-3.030%
2026-08-03	3.0100	3.1000	2.9600	2.9600	+2.422%	41	669	+8.108%
2026-07-31	2.8900	2.8900	2.8900	2.8900	-3.020%	5	641	+10.727%
2026-07-30	2.8500	2.9800	2.8500	2.9800	-12.865%	10	641	+7.383%
2026-07-29	3.4300	3.4300	3.4200	3.4200	+3.636%	4	634	-6.433%
2026-07-28	3.2000	3.3500	3.2000	3.3000	+11.864%	7	634	-3.030%
2026-07-27	2.9500	2.9500	2.9500	2.9500	+27.155%	1	630	+8.475%
2026-07-24	2.3200	2.3200	2.3200	2.3200	-6.073%	20	630	+37.931%
2026-07-23	2.4700	2.4700	2.4700	2.4700	-10.182%	1	650	+29.555%
2026-07-22	2.8000	2.8000	2.7500	2.7500	-9.836%	9	649	+16.364%
2026-07-21	3.1500	3.1500	3.0500	3.0500	-11.337%	4	644	+4.918%
2026-07-20	3.2000	3.4400	3.1000	3.4400	+7.500%	14	643	-6.977%
2026-07-17	3.1600	3.2000	3.1600	3.2000	-14.667%	151	640	0.000%
2026-07-14	3.7500	3.7500	3.7500	3.7500	-12.791%	20	710	-14.667%
2026-07-13	4.4000	4.5000	4.3000	4.3000	+6.173%	239	730	-25.581%
2026-07-10	4.0500	4.0500	4.0500	4.0500	+5.195%	2	617	-20.988%
2026-07-02	3.8700	3.8700	3.8500	3.8500	+28.333%	13	630	-16.883%
2026-06-30	3.0000	3.0500	3.0000	3.0000	-18.033%	21	630	+6.667%
2026-06-29	3.6600	3.6600	3.6600	3.6600	+11.927%	1	628	-12.568%
2026-06-26	3.2900	3.2900	3.2700	3.2700	+5.484%	2	629	-2.141%
2026-06-25	3.0000	3.1000	3.0000	3.1000	-4.615%	8	628	+3.226%
2026-06-24	3.4500	3.4500	3.2500	3.2500	-5.797%	10	624	-1.538%
2026-06-23	3.3900	3.4500	3.3200	3.4500	-5.479%	7	615	-7.246%
2026-06-22	3.6500	3.6500	3.6500	3.6500	-0.815%	6	612	-12.329%
2026-06-18	3.4600	3.6800	3.4600	3.6800	-2.646%	13	633	-13.043%
2026-06-17	3.8500	4.0200	3.7300	3.7800	-8.916%	18	633	-15.344%
2026-06-16	4.0500	4.1500	4.0500	4.1500	-4.598%	9	633	-22.892%
2026-06-15	4.3000	4.4000	4.3000	4.3500	-4.396%	10	631	-26.437%
2026-06-12	4.0500	4.9000	4.0000	4.5500	+5.814%	11	631	-29.670%
2026-06-11	4.2000	4.3000	4.0000	4.3000	-8.511%	35	631	-25.581%
2026-06-10	5.0900	5.1000	4.5000	4.7000	+1.075%	28	625	-31.915%
2026-06-08	4.4400	4.7800	4.4400	4.6500	-5.295%	5	625	-31.183%
2026-06-05	5.5000	5.5000	4.8000	4.9100	-18.167%	1,026	630	-34.827%
2026-06-04	6.0000	6.0000	6.0000	6.0000	+22.449%	1	450	-46.667%
2026-06-03	5.4500	5.4500	4.8500	4.9000	-10.909%	74	451	-34.694%
2026-06-02	6.2500	6.2500	5.4500	5.5000	-19.708%	47	421	-41.818%
2026-06-01	5.9500	6.8500	5.9500	6.8500	+15.126%	35	374	-53.285%
2026-05-29	5.3000	5.9800	5.3000	5.9500	+9.779%	26	370	-46.218%
2026-05-28	5.5000	5.5000	5.4000	5.4200	-10.413%	15	367	-40.959%
2026-05-27	6.0000	6.6500	6.0000	6.0500	-1.626%	17	353	-47.107%
2026-05-26	5.9500	6.1500	5.9500	6.1500	+3.361%	7	364	-47.967%
2026-05-22	6.0000	6.1500	5.9500	5.9500	+15.087%	33	363	-46.218%
2026-05-20	5.1400	5.1700	4.8700	5.1700	-5.138%	55	332	-38.104%
2026-05-19	6.4900	6.4900	5.4000	5.4500	-10.362%	31	332	-41.284%
2026-05-18	5.7200	6.0800	5.7200	6.0800	+14.717%	15	332	-47.368%
2026-05-15	5.2300	5.3500	5.2300	5.3000	+10.879%	3	332	-39.623%
2026-05-14	4.9000	5.0500	4.7800	4.7800	-4.400%	13	326	-33.054%
2026-05-13	5.2500	5.2500	4.6100	5.0000	-7.579%	49	313	-36.000%
2026-05-12	5.5500	5.5500	5.4000	5.4100	-6.724%	7	313	-40.850%
2026-05-11	5.7000	6.0000	5.3500	5.8000	-3.333%	40	313	-44.828%
2026-05-08	5.6300	6.2800	5.5500	6.0000	-22.078%	55	279	-46.667%
2026-05-07	8.0000	8.0000	7.7000	7.7000	+0.654%	4	266	-58.442%
2026-05-06	7.5500	7.7000	7.5500	7.6500	+2.685%	11	266	-58.170%
2026-05-05	7.6500	7.6500	7.4500	7.4500	-6.289%	5	261	-57.047%
2026-05-04	7.9600	7.9800	7.9500	7.9500	-0.625%	10	260	-59.748%
2026-05-01	8.3900	8.3900	8.0000	8.0000	+8.108%	6	250	-60.000%
2026-04-30	7.4000	7.4000	7.4000	7.4000	+4.965%	5	250	-56.757%
2026-04-28	7.0500	7.3300	7.0500	7.0500	-6.623%	15	250	-54.610%
2026-04-27	7.3000	7.5500	7.3000	7.5500	-3.205%	3	248	-57.616%
2026-04-24	7.5000	7.8000	7.2500	7.8000	+4.418%	17	248	-58.974%
2026-04-22	7.4700	7.4700	7.4700	7.4700	-2.353%	1	242	-57.162%
2026-04-21	7.8400	7.8400	7.4500	7.6500	-4.613%	16	243	-58.170%
2026-04-20	7.1000	8.1500	7.1000	8.0200	+11.389%	8	243	-60.100%
2026-04-17	7.2400	7.4500	7.1800	7.2000	+1.408%	38	246	-55.556%
2026-04-16	7.3100	7.4000	7.0000	7.1000	+6.129%	98	223	-54.930%
2026-04-15	6.6000	6.6900	6.6000	6.6900	+15.544%	11	189	-52.167%
2026-04-14	5.9700	6.2000	5.7900	5.7900	+2.478%	17	189	-44.732%
2026-04-13	5.6300	5.6500	5.6300	5.6500	+7.824%	35	197	-43.363%
2026-04-10	5.5500	5.5500	5.2400	5.2400	-2.056%	10	197	-38.931%
2026-04-09	4.2500	5.3500	4.2500	5.3500	-6.957%	2	197	-40.187%
2026-04-08	5.6000	5.7500	5.6000	5.7500	-4.007%	6	197	-44.348%
2026-04-07	6.6000	6.6000	5.9900	5.9900	-5.669%	36	196	-46.578%
2026-04-02	6.3500	6.3500	6.3500	6.3500	-2.308%	10	194	-49.606%
2026-04-01	6.7000	6.7000	6.5000	6.5000	-10.959%	6	194	-50.769%
2026-03-31	7.2500	7.3000	7.2500	7.3000	+9.281%	20	188	-56.164%
2026-03-30	6.6800	6.6800	6.6800	6.6800	+9.508%	10	188	-52.096%
2026-03-27	6.1000	6.2000	6.1000	6.1000	-6.870%	16	178	-47.541%
2026-03-26	6.7000	6.7000	6.5000	6.5500	+1.550%	8	162	-51.145%
2026-03-25	6.6000	6.6000	6.3500	6.4500	-5.147%	33	160	-50.388%
2026-03-24	7.7500	7.7500	6.8000	6.8000	-13.376%	11	141	-52.941%
2026-03-20	8.0900	8.0900	7.6100	7.8500	+5.087%	6	130	-59.236%
2026-03-19	7.4700	7.4700	7.4700	7.4700	-4.231%	1	131	-57.162%
2026-03-18	7.9100	7.9100	7.7500	7.8000	-10.345%	13	131	-58.974%
2026-03-17	10.5900	10.7000	8.5500	8.7000	-11.943%	18	129	-63.218%
2026-03-12	10.6400	10.6400	9.8800	9.8800	-0.202%	2	120	-67.611%
2026-03-09	9.9000	9.9000	9.9000	9.9000	-13.613%	1	119	-67.677%
2026-03-06	10.9400	11.7500	10.8800	11.4600	-7.206%	35	121	-72.077%
2026-03-05	14.0000	14.0000	12.0500	12.3500	+47.024%	7	96	-74.089%
2026-03-04	8.1000	8.4000	8.1000	8.4000	+5.000%	3	96	-61.905%
2026-03-03	7.5000	8.0000	7.5000	8.0000	+5.263%	2	96	-60.000%
2026-02-27	7.7000	7.7000	7.6000	7.6000	+1.333%	86	96	-57.895%
2026-02-26	6.0500	7.5500	6.0500	7.5000	0.000%	14	0	-57.333%