Dark

TTD20270319C25
TTD Mar 19 2027 25.00 Call (TTD270319C00025000)
option OPRA

EOD

Aug 5, 2026

2.54-4.869%(-0.13)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.7000	2.7000	2.5400	2.5400	-4.869%	2	2,071	0.000%
2026-08-04	2.5000	2.6700	2.4900	2.6700	+11.715%	58	2,071	-4.869%
2026-08-03	2.3500	2.4200	2.3500	2.3900	+8.636%	7	2,035	+6.276%
2026-07-31	2.2900	2.2900	2.1000	2.2000	-20.000%	29	2,039	+15.455%
2026-07-29	2.6900	2.8000	2.6900	2.7500	+3.383%	75	2,041	-7.636%
2026-07-28	2.4600	2.7300	2.3700	2.6600	+10.833%	88	2,114	-4.511%
2026-07-27	2.2900	2.4000	2.2000	2.4000	+19.403%	65	2,197	+5.833%
2026-07-24	1.9500	2.0400	1.9500	2.0100	+3.077%	4	2,164	+26.368%
2026-07-23	2.1200	2.1200	1.9200	1.9500	-8.019%	19	2,165	+30.256%
2026-07-22	2.4500	2.4600	2.1200	2.1200	-12.397%	48	2,157	+19.811%
2026-07-21	2.5000	2.5000	2.4200	2.4200	-3.200%	21	2,115	+4.959%
2026-07-20	2.5000	2.5000	2.5000	2.5000	-7.407%	14	2,095	+1.600%
2026-07-17	2.9400	2.9400	2.5400	2.7000	-8.475%	43	2,081	-5.926%
2026-07-16	3.0000	3.1000	2.9500	2.9500	-8.385%	28	2,060	-13.898%
2026-07-15	3.2200	3.2200	3.2200	3.2200	+5.574%	1	2,034	-21.118%
2026-07-14	3.0500	3.0500	3.0500	3.0500	-12.857%	1	2,035	-16.721%
2026-07-13	3.7000	3.7000	3.5000	3.5000	+7.692%	7	2,035	-27.429%
2026-07-10	3.4500	3.4500	3.2500	3.2500	0.000%	34	2,035	-21.846%
2026-07-09	3.2500	3.2500	3.2500	3.2500	-3.846%	2	2,014	-21.846%
2026-07-07	3.4000	3.4000	3.3800	3.3800	+9.032%	5	2,013	-24.852%
2026-07-06	3.0000	3.1000	3.0000	3.1000	-4.615%	2	2,015	-18.065%
2026-07-02	3.3000	3.3000	3.2500	3.2500	-2.985%	5	2,013	-21.846%
2026-07-01	2.7200	3.3600	2.7200	3.3500	+28.352%	15	2,013	-24.179%
2026-06-30	2.5500	2.6500	2.4700	2.6100	-13.000%	45	2,017	-2.682%
2026-06-29	3.1000	3.3200	2.9900	3.0000	+16.279%	31	2,020	-15.333%
2026-06-25	2.5500	2.5800	2.4500	2.5800	-1.527%	40	2,025	-1.550%
2026-06-24	2.9000	2.9000	2.6200	2.6200	-6.429%	14	2,027	-3.053%
2026-06-23	2.8000	2.8000	2.7500	2.8000	-2.098%	7	2,026	-9.286%
2026-06-22	2.8900	2.8900	2.8600	2.8600	-4.667%	11	2,020	-11.189%
2026-06-18	2.9800	3.0500	2.9800	3.0000	-3.537%	12	2,007	-15.333%
2026-06-17	3.3500	3.5000	3.1100	3.1100	-10.375%	38	2,007	-18.328%
2026-06-16	3.4000	3.4700	3.3700	3.4700	-1.700%	7	2,007	-26.801%
2026-06-15	3.7500	3.7500	3.5300	3.5300	-11.529%	49	2,024	-28.045%
2026-06-12	3.5000	4.1000	3.4000	3.9900	+14.327%	20	2,024	-36.341%
2026-06-11	3.6100	3.6600	3.4300	3.4900	-6.933%	61	2,024	-27.221%
2026-06-10	4.0500	4.0500	3.7500	3.7500	-6.250%	2	2,026	-32.267%
2026-06-09	3.9000	4.0000	3.6800	4.0000	+1.266%	11	2,025	-36.500%
2026-06-08	4.1000	4.1000	3.9500	3.9500	-5.952%	43	2,032	-35.696%
2026-06-05	4.9100	4.9500	4.2000	4.2000	-16.000%	36	2,018	-39.524%
2026-06-04	4.8500	5.2000	4.7600	5.0000	+16.279%	1,398	2,020	-49.200%
2026-06-03	4.5000	4.5000	4.1700	4.3000	-8.511%	547	2,487	-40.930%
2026-06-02	5.2000	5.2000	4.6400	4.7000	-21.667%	837	2,019	-45.957%
2026-06-01	5.2700	6.0000	5.2700	6.0000	+22.449%	92	1,374	-57.667%
2026-05-29	4.7000	5.1700	4.7000	4.9000	+6.754%	179	1,393	-48.163%
2026-05-28	4.4000	4.7500	4.4000	4.5900	-14.206%	243	1,228	-44.662%
2026-05-27	5.6200	5.6200	5.1500	5.3500	+4.902%	5	1,262	-52.523%
2026-05-26	4.9400	5.1300	4.8700	5.1000	0.000%	7	1,262	-50.196%
2026-05-22	5.0000	5.2000	5.0000	5.1000	+15.646%	6	1,259	-50.196%
2026-05-21	4.4500	4.4500	4.4100	4.4100	+0.227%	5	1,262	-42.404%
2026-05-20	4.3000	4.4500	4.0000	4.4000	-13.725%	19	1,262	-42.273%
2026-05-19	5.4600	5.4600	4.7500	5.1000	+0.592%	9	1,261	-50.196%
2026-05-18	4.6500	5.4000	4.6500	5.0700	+12.667%	47	1,261	-49.901%
2026-05-15	4.5000	4.5000	4.5000	4.5000	+11.111%	10	1,261	-43.556%
2026-05-14	4.3000	4.3000	4.0500	4.0500	-5.152%	202	1,281	-37.284%
2026-05-13	3.9700	4.3000	3.9000	4.2700	-8.565%	602	1,219	-40.515%
2026-05-12	4.8000	5.0000	4.6700	4.6700	-4.694%	51	1,219	-45.610%
2026-05-11	5.9000	5.9000	4.3500	4.9000	-10.092%	51	1,219	-48.163%
2026-05-08	5.0800	5.4500	4.9000	5.4500	-14.443%	45	691	-53.394%
2026-05-07	6.7000	6.9500	6.3700	6.3700	-3.776%	31	706	-60.126%
2026-05-06	6.9000	6.9000	6.5700	6.6200	-6.761%	139	679	-61.631%
2026-05-05	6.5500	7.1000	6.4700	7.1000	+3.650%	12	679	-64.225%
2026-05-04	7.0500	7.0500	6.7000	6.8500	-3.521%	57	682	-62.920%
2026-05-01	7.0000	7.1500	6.9500	7.1000	+7.576%	121	542	-64.225%
2026-04-30	5.8500	6.6000	5.8500	6.6000	-7.042%	5	542	-61.515%
2026-04-29	6.7000	7.1000	6.6000	7.1000	+16.013%	69	542	-64.225%
2026-04-28	6.4000	6.5000	6.1200	6.1200	-2.857%	115	541	-58.497%
2026-04-27	6.2100	6.7000	6.1800	6.3000	-8.563%	35	439	-59.683%
2026-04-24	6.6000	6.9000	6.5500	6.8900	+19.826%	194	430	-63.135%
2026-04-23	5.9500	5.9500	5.7500	5.7500	-11.538%	2	268	-55.826%
2026-04-22	6.5700	6.5800	6.5000	6.5000	-4.130%	8	268	-60.923%
2026-04-21	6.9000	6.9000	6.7800	6.7800	-2.446%	11	270	-62.537%
2026-04-20	6.1000	6.9500	6.1000	6.9500	+20.870%	26	260	-63.453%
2026-04-17	6.5000	6.5000	5.7500	5.7500	-5.738%	30	257	-55.826%
2026-04-16	6.1600	6.3500	6.1000	6.1000	+3.390%	29	253	-58.361%
2026-04-15	5.3500	5.9000	5.3500	5.9000	+18.952%	15	235	-56.949%
2026-04-14	5.1500	5.1900	4.9600	4.9600	-2.745%	5	226	-48.790%
2026-04-13	4.6000	5.1000	4.6000	5.1000	+11.597%	8	208	-50.196%
2026-04-10	4.7000	4.7000	4.5700	4.5700	-1.720%	12	208	-44.420%
2026-04-09	5.1500	5.1500	4.5000	4.6500	-3.125%	24	208	-45.376%
2026-04-08	4.8000	4.9500	4.8000	4.8000	+2.128%	4	188	-47.083%
2026-04-07	5.1500	5.1500	4.7000	4.7000	-18.261%	4	188	-45.957%
2026-04-06	5.7200	5.8000	5.7200	5.7500	+2.131%	3	185	-55.826%
2026-04-02	5.8000	5.8000	5.6300	5.6300	+2.364%	3	187	-54.885%
2026-04-01	5.7500	5.7500	5.5000	5.5000	-15.123%	8	187	-53.818%
2026-03-31	6.4000	6.4800	6.4000	6.4800	+10.017%	4	180	-60.802%
2026-03-30	5.5000	5.8900	5.5000	5.8900	+11.132%	4	180	-56.876%
2026-03-27	5.3000	5.3000	5.3000	5.3000	-4.505%	13	179	-52.075%
2026-03-26	5.5000	5.5500	5.5000	5.5500	-7.500%	24	178	-54.234%
2026-03-24	6.0000	6.0000	5.7000	6.0000	-11.765%	9	156	-57.667%
2026-03-23	6.8000	6.8000	6.8000	6.8000	+3.817%	10	156	-62.647%
2026-03-20	7.0000	7.3000	6.5500	6.5500	+1.080%	12	146	-61.221%
2026-03-19	6.5700	6.5700	6.3500	6.4800	-3.858%	8	138	-60.802%
2026-03-18	6.3900	6.7500	6.1500	6.7400	-13.590%	19	136	-62.315%
2026-03-17	9.4300	9.8500	7.4000	7.8000	-9.827%	61	138	-67.436%
2026-03-16	8.7000	8.7000	8.6500	8.6500	-2.809%	2	83	-70.636%
2026-03-13	8.9000	8.9000	8.9000	8.9000	+2.890%	3	84	-71.461%
2026-03-12	8.6500	8.6500	8.6500	8.6500	-2.809%	1	87	-70.636%
2026-03-11	9.1000	9.1000	8.9000	8.9000	-4.301%	3	86	-71.461%
2026-03-10	9.0000	9.3000	9.0000	9.3000	-5.102%	17	83	-72.688%
2026-03-09	9.9500	10.1400	9.8000	9.8000	-5.679%	6	91	-74.082%
2026-03-06	9.7900	10.6000	9.4800	10.3900	-8.940%	48	87	-75.553%
2026-03-05	12.6700	12.6700	11.4100	11.4100	+60.931%	14	50	-77.739%
2026-03-03	7.0900	7.0900	7.0900	7.0900	+5.193%	5	39	-64.175%
2026-03-02	6.5500	6.7400	6.5500	6.7400	+2.121%	2	41	-62.315%
2026-02-27	6.5000	6.6200	6.5000	6.6000	-5.714%	4	41	-61.515%
2026-02-26	6.1500	7.0000	5.5000	7.0000	-13.366%	67	0	-63.714%
2026-02-25	7.8700	8.0800	7.7600	8.0800	0.000%	9	0	-68.564%