Dark

TTD20270319C30
TTD Mar 19 2027 30.00 Call (TTD270319C00030000)
option OPRA

EOD

Aug 5, 2026

1.65-9.836%(-0.18)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.8500	1.8500	1.6100	1.6500	-9.836%	30	6,965	0.000%
2026-08-04	1.5500	1.8300	1.5500	1.8300	+18.065%	11	6,943	-9.836%
2026-08-03	1.6300	1.6400	1.4700	1.5500	+12.319%	25	6,947	+6.452%
2026-07-31	1.4500	1.4700	1.3700	1.3800	-11.538%	25	6,959	+19.565%
2026-07-30	1.5700	1.5700	1.4300	1.5600	-12.849%	36	6,949	+5.769%
2026-07-29	1.6500	1.7900	1.6500	1.7900	+1.130%	2	6,918	-7.821%
2026-07-28	1.6800	1.7800	1.6800	1.7700	+24.648%	5	6,916	-6.780%
2026-07-27	1.4000	1.6000	1.4000	1.4200	+5.970%	77	6,979	+16.197%
2026-07-24	1.3200	1.3400	1.3000	1.3400	+11.667%	14	6,967	+23.134%
2026-07-23	1.3600	1.3600	1.2000	1.2000	-13.043%	35	6,970	+37.500%
2026-07-22	1.5800	1.5800	1.3500	1.3800	-18.824%	30	6,956	+19.565%
2026-07-21	1.6600	1.7000	1.6000	1.7000	-8.602%	7	6,928	-2.941%
2026-07-20	1.6300	1.8600	1.6000	1.8600	+3.911%	8	6,928	-11.290%
2026-07-17	1.8900	1.8900	1.7500	1.7900	-10.500%	18	6,933	-7.821%
2026-07-16	2.2300	2.2300	1.9800	2.0000	-6.542%	6	6,930	-17.500%
2026-07-15	2.1600	2.1600	2.0000	2.1400	+9.184%	7	6,935	-22.897%
2026-07-14	2.1000	2.1100	1.9600	1.9600	-20.000%	5	6,938	-15.816%
2026-07-13	2.4900	2.6000	2.4500	2.4500	+9.375%	33	6,933	-32.653%
2026-07-10	2.9600	2.9600	2.2400	2.2400	-1.754%	6	6,947	-26.339%
2026-07-09	1.9800	2.3000	1.9800	2.2800	+8.057%	14	6,949	-27.632%
2026-07-08	2.1100	2.1100	2.1100	2.1100	-12.083%	1	6,945	-21.801%
2026-07-07	2.4000	2.4000	2.4000	2.4000	+8.108%	2	6,944	-31.250%
2026-07-06	2.0200	2.2300	2.0000	2.2200	+3.738%	163	6,945	-25.676%
2026-07-02	2.1700	2.2500	2.1200	2.1400	-8.547%	7	6,943	-22.897%
2026-07-01	1.9600	2.3800	1.9600	2.3400	+33.714%	53	6,943	-29.487%
2026-06-30	1.8900	1.8900	1.6700	1.7500	-17.453%	70	6,967	-5.714%
2026-06-29	2.1800	2.3200	2.1000	2.1200	+3.922%	10	6,956	-22.170%
2026-06-26	1.7600	2.0400	1.7600	2.0400	+20.000%	616	6,964	-19.118%
2026-06-25	1.7300	1.8100	1.6500	1.7000	-10.526%	11	7,433	-2.941%
2026-06-24	1.9500	1.9500	1.9000	1.9000	-0.524%	23	7,432	-13.158%
2026-06-23	1.9100	1.9100	1.9100	1.9100	-10.748%	4	7,438	-13.613%
2026-06-22	1.9500	2.1400	1.8100	2.1400	-2.727%	13	7,438	-22.897%
2026-06-18	2.1000	2.2000	2.1000	2.2000	+0.457%	12	7,441	-25.000%
2026-06-17	2.4300	2.4900	2.1900	2.1900	-12.749%	20	7,441	-24.658%
2026-06-16	2.5700	2.5700	2.3900	2.5100	0.000%	4	7,441	-34.263%
2026-06-15	2.8500	2.8500	2.4800	2.5100	-10.676%	95	7,501	-34.263%
2026-06-12	2.6000	2.9600	2.5200	2.8100	+8.915%	9	7,501	-41.281%
2026-06-11	2.5000	2.6300	2.5000	2.5800	-9.474%	7	7,501	-36.047%
2026-06-10	3.4200	3.4200	2.7700	2.8500	-4.682%	17	7,502	-42.105%
2026-06-09	2.9000	3.0800	2.7100	2.9900	+2.397%	351	7,510	-44.816%
2026-06-08	2.8500	3.0600	2.8100	2.9200	-5.806%	20	7,438	-43.493%
2026-06-05	3.3200	3.3200	3.1000	3.1000	-13.165%	29	7,448	-46.774%
2026-06-04	3.3700	3.9500	3.3700	3.5700	+9.846%	44	7,462	-53.782%
2026-06-03	3.4000	3.4000	3.0400	3.2500	-6.609%	157	7,429	-49.231%
2026-06-02	4.1800	4.1800	3.4000	3.4800	-24.675%	130	7,418	-52.586%
2026-06-01	3.6500	4.7000	3.6500	4.6200	+32.000%	98	7,327	-64.286%
2026-05-29	3.2600	3.8000	3.2500	3.5000	+7.692%	54	7,361	-52.857%
2026-05-28	3.4500	3.4500	3.2500	3.2500	-13.793%	134	7,362	-49.231%
2026-05-27	4.1500	4.2000	3.6500	3.7700	+2.725%	4,019	7,229	-56.233%
2026-05-26	3.5500	3.7000	3.5500	3.6700	+1.944%	7	5,640	-55.041%
2026-05-22	3.6000	3.7000	3.5900	3.6000	+10.429%	68	5,639	-54.167%
2026-05-21	3.2500	3.3000	3.2000	3.2600	+5.161%	24	5,645	-49.387%
2026-05-20	3.1500	3.2500	2.9200	3.1000	-12.676%	402	5,645	-46.774%
2026-05-19	4.0000	4.0000	3.5500	3.5500	-3.794%	7	5,444	-53.521%
2026-05-18	3.7000	3.8500	3.6900	3.6900	+11.818%	14	5,444	-55.285%
2026-05-15	3.1200	3.3000	3.0500	3.3000	+11.864%	11	5,444	-50.000%
2026-05-14	3.1000	3.1000	2.8500	2.9500	-3.279%	34	5,451	-44.068%
2026-05-13	3.1900	3.1900	2.8400	3.0500	-7.576%	16	5,451	-45.902%
2026-05-12	3.6000	3.6000	3.3000	3.3000	-5.714%	30	5,451	-50.000%
2026-05-11	4.1000	4.1000	3.3000	3.5000	-14.634%	591	5,451	-52.857%
2026-05-08	3.5000	4.1000	3.3000	4.1000	-14.583%	133	5,383	-59.756%
2026-05-07	5.1900	5.2600	4.8000	4.8000	-7.692%	147	5,385	-65.625%
2026-05-06	5.3000	5.3000	5.1500	5.2000	+9.474%	111	5,358	-68.269%
2026-05-05	4.9700	5.1000	4.7500	4.7500	-10.546%	114	5,360	-65.263%
2026-05-01	5.2400	5.6000	5.2400	5.3100	+6.200%	191	5,438	-68.927%
2026-04-30	4.8500	5.1500	4.8500	5.0000	-3.846%	114	5,438	-67.000%
2026-04-29	5.0000	5.2000	5.0000	5.2000	+8.333%	4	5,413	-68.269%
2026-04-28	5.0000	5.0000	4.6500	4.8000	-2.041%	6	5,412	-65.625%
2026-04-27	4.9000	4.9000	4.8000	4.9000	-7.547%	6	5,414	-66.327%
2026-04-24	4.8500	5.3000	4.8500	5.3000	+29.268%	24	5,414	-68.868%
2026-04-23	4.5500	4.5500	4.1000	4.1000	-15.811%	17	5,395	-59.756%
2026-04-22	5.1000	5.1000	4.8700	4.8700	-8.113%	59	5,407	-66.119%
2026-04-20	4.4500	5.3000	4.4500	5.3000	+18.834%	48	5,424	-68.868%
2026-04-17	4.8000	4.8200	4.4600	4.4600	-3.043%	55	5,401	-63.004%
2026-04-16	4.6000	4.7500	4.6000	4.6000	+5.747%	18	5,383	-64.130%
2026-04-15	4.1500	4.3500	4.1000	4.3500	+16.000%	36	5,381	-62.069%
2026-04-14	3.9700	3.9700	3.6500	3.7500	0.000%	13	5,380	-56.000%
2026-04-13	3.4000	3.8000	3.4000	3.7500	+13.636%	66	5,421	-56.000%
2026-04-10	3.4000	3.5500	3.3000	3.3000	-5.714%	60	5,421	-50.000%
2026-04-09	3.5500	3.5500	3.4000	3.5000	-2.778%	16	5,421	-52.857%
2026-04-08	3.6500	3.9900	3.6000	3.6000	-1.370%	19	5,417	-54.167%
2026-04-07	4.1500	4.6000	3.6500	3.6500	-16.284%	14	5,417	-54.795%
2026-04-06	4.3500	4.3600	4.3500	4.3600	-0.909%	3	5,407	-62.156%
2026-04-02	4.1000	4.4000	4.1000	4.4000	+7.317%	11	5,405	-62.500%
2026-04-01	4.5000	4.5000	4.1000	4.1000	-16.327%	9	5,405	-59.756%
2026-03-31	4.4000	4.9000	4.4000	4.9000	+11.364%	4	5,402	-66.327%
2026-03-30	4.0000	4.5500	4.0000	4.4000	+12.821%	38	5,402	-62.500%
2026-03-27	4.0200	4.1000	3.8500	3.9000	-4.645%	25	5,378	-57.692%
2026-03-26	4.0900	4.0900	4.0900	4.0900	-3.081%	2	5,357	-59.658%
2026-03-25	4.6500	4.6500	4.0500	4.2200	-3.432%	24	5,357	-60.900%
2026-03-24	4.9000	5.0000	4.0500	4.3700	-15.146%	34	5,345	-62.243%
2026-03-23	6.0000	6.0000	5.0000	5.1500	-2.830%	8	5,343	-67.961%
2026-03-20	5.1000	5.5500	5.1000	5.3000	+4.950%	71	5,338	-68.868%
2026-03-19	4.9800	5.0500	4.8500	5.0500	-2.885%	26	5,331	-67.327%
2026-03-18	4.7000	5.3500	4.7000	5.2000	-10.806%	19	5,336	-68.269%
2026-03-17	7.0000	7.0000	5.7000	5.8300	-14.891%	34	5,330	-71.698%
2026-03-16	7.2000	7.2000	6.8500	6.8500	+1.783%	16	5,306	-75.912%
2026-03-13	6.8500	6.9100	6.4500	6.7300	+3.379%	29	5,305	-75.483%
2026-03-12	7.1000	7.3000	6.5000	6.5100	-9.078%	5,075	4,289	-74.654%
2026-03-10	7.4000	7.4000	7.1000	7.1600	-5.789%	5	318	-76.955%
2026-03-09	8.0000	8.0000	7.3500	7.6000	-10.059%	10	316	-78.289%
2026-03-06	9.0000	9.0000	7.5600	8.4500	-3.977%	185	311	-80.473%
2026-03-05	10.1500	10.2000	8.5000	8.8000	+57.143%	222	240	-81.250%
2026-03-04	5.6500	5.8800	5.6000	5.6000	-1.754%	5	56	-70.536%
2026-03-03	5.5000	5.7500	5.5000	5.7000	+11.765%	4	53	-71.053%
2026-03-02	5.0300	5.1000	5.0300	5.1000	+2.000%	5	52	-67.647%
2026-02-27	5.2400	5.2400	5.0000	5.0000	-5.660%	7	47	-67.000%
2026-02-26	3.9000	5.6300	3.9000	5.3000	-17.188%	45	0	-68.868%
2026-02-25	6.4000	6.4000	6.4000	6.4000	0.000%	3	0	-74.219%