Dark

TTD20270319C40
TTD Mar 19 2027 40.00 Call (TTD270319C00040000)
option OPRA

EOD

Aug 6, 2026

0.5200-34.177%(-0.2700)208

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.7500	0.7500	0.5200	0.5200	-34.177%	208	1,957	0.000%
2026-08-04	0.6800	0.7900	0.6800	0.7900	-4.819%	15	1,817	-34.177%
2026-07-29	0.8300	0.8300	0.8300	0.8300	+29.688%	7	1,830	-37.349%
2026-07-27	0.6500	0.6500	0.6400	0.6400	+16.364%	6	1,830	-18.750%
2026-07-24	0.5500	0.5500	0.5500	0.5500	-15.385%	4	1,827	-5.455%
2026-07-22	0.6500	0.6500	0.6500	0.6500	-22.619%	5	1,831	-20.000%
2026-07-17	0.9000	0.9000	0.8400	0.8400	-11.579%	5	1,832	-38.095%
2026-07-16	0.9600	0.9700	0.9500	0.9500	-9.524%	8	1,835	-45.263%
2026-07-14	1.0500	1.0500	1.0500	1.0500	-16.000%	8	1,831	-50.476%
2026-07-13	1.2500	1.2500	1.2500	1.2500	+15.741%	2	1,823	-58.400%
2026-07-10	1.2000	1.2000	1.0800	1.0800	-5.263%	12	1,825	-51.852%
2026-07-07	1.1900	1.2900	1.1300	1.1400	+1.786%	339	1,814	-54.386%
2026-07-06	1.0500	1.1200	1.0500	1.1200	-2.609%	8	1,753	-53.571%
2026-07-01	1.2100	1.2100	0.8000	1.1500	+2.679%	13	1,745	-54.783%
2026-06-29	1.1800	1.1800	1.1200	1.1200	+7.692%	10	1,735	-53.571%
2026-06-23	1.0400	1.0400	1.0400	1.0400	-11.864%	1	1,739	-50.000%
2026-06-22	1.1800	1.1800	1.1800	1.1800	-4.065%	1	1,739	-55.932%
2026-06-17	1.2300	1.2300	1.2300	1.2300	-12.143%	1	1,738	-57.724%
2026-06-16	1.4000	1.4000	1.4000	1.4000	-2.778%	2	1,738	-62.857%
2026-06-15	1.4400	1.4400	1.4400	1.4400	-15.294%	5	1,754	-63.889%
2026-06-12	1.4000	1.7000	1.4000	1.7000	+17.241%	32	1,754	-69.412%
2026-06-11	1.4500	1.4500	1.4500	1.4500	-9.375%	1	1,754	-64.138%
2026-06-10	1.8800	1.8800	1.6000	1.6000	-5.882%	16	1,754	-67.500%
2026-06-09	1.6900	1.7000	1.5200	1.7000	-4.494%	16	1,739	-69.412%
2026-06-08	1.7800	1.7800	1.7800	1.7800	-5.319%	1	1,739	-70.787%
2026-06-05	2.0700	2.0700	1.8800	1.8800	-8.293%	43	1,739	-72.340%
2026-06-04	2.0000	2.3900	1.7500	2.0500	+25.767%	2,184	1,755	-74.634%
2026-06-03	1.9000	2.0200	1.6300	1.6300	-18.500%	552	1,825	-68.098%
2026-06-02	2.3300	2.3300	2.0000	2.0000	-20.000%	168	1,361	-74.000%
2026-06-01	2.2500	2.5000	2.2000	2.5000	+28.205%	151	1,482	-79.200%
2026-05-29	1.7500	2.1000	1.7500	1.9500	+6.557%	315	1,361	-73.333%
2026-05-28	1.8000	1.8600	1.8000	1.8300	-16.818%	186	1,435	-71.585%
2026-05-27	2.2000	2.2000	2.2000	2.2000	+0.457%	4	1,559	-76.364%
2026-05-26	2.1900	2.1900	2.1900	2.1900	+2.817%	1	1,555	-76.256%
2026-05-22	1.9100	2.1300	1.9000	2.1300	+18.333%	1,162	1,555	-75.587%
2026-05-20	1.8000	1.8000	1.8000	1.8000	0.000%	6	395	-71.111%
2026-05-19	2.2000	2.3500	1.8000	1.8000	-15.094%	51	395	-71.111%
2026-05-18	2.0900	2.1200	2.0900	2.1200	+21.839%	13	395	-75.472%
2026-05-15	1.7400	1.7400	1.7400	1.7400	+6.748%	2	395	-70.115%
2026-05-14	1.5700	1.6300	1.5700	1.6300	+1.242%	4	381	-68.098%
2026-05-13	1.6100	1.6100	1.6100	1.6100	-16.146%	3	382	-67.702%
2026-05-12	1.9200	1.9300	1.9200	1.9200	-3.030%	168	382	-72.917%
2026-05-11	1.8700	1.9800	1.8700	1.9800	-7.907%	177	382	-73.737%
2026-05-08	2.0500	2.2900	2.0000	2.1500	-30.195%	23	499	-75.814%
2026-05-07	3.1000	3.1500	3.0500	3.0800	+3.704%	56	496	-83.117%
2026-05-06	3.1000	3.1000	2.9700	2.9700	-7.188%	5	479	-82.492%
2026-05-05	3.2000	3.2000	3.2000	3.2000	+3.896%	156	476	-83.750%
2026-05-01	3.2500	3.2500	3.0800	3.0800	+5.479%	12	346	-83.117%
2026-04-30	2.9100	2.9200	2.8300	2.9200	-3.311%	18	346	-82.192%
2026-04-29	3.0200	3.0200	3.0200	3.0200	+5.965%	1	339	-82.781%
2026-04-24	2.8500	2.8500	2.8500	2.8500	+10.465%	1	339	-81.754%
2026-04-23	2.6000	2.6000	2.5600	2.5800	-13.423%	10	339	-79.845%
2026-04-22	2.8900	3.0000	2.8900	2.9800	-3.871%	24	338	-82.550%
2026-04-21	3.1400	3.1400	3.1000	3.1000	+12.727%	14	324	-83.226%
2026-04-20	2.5300	2.7500	2.5300	2.7500	+1.103%	17	324	-81.091%
2026-04-17	2.8600	2.8600	2.7200	2.7200	+3.030%	53	332	-80.882%
2026-04-16	2.7400	2.7400	2.6400	2.6400	+1.538%	5	318	-80.303%
2026-04-15	2.1400	2.6000	2.1400	2.6000	+18.182%	8	313	-80.000%
2026-04-14	2.2000	2.2000	2.2000	2.2000	+4.762%	5	311	-76.364%
2026-04-13	2.1000	2.1000	2.1000	2.1000	+13.514%	120	311	-75.238%
2026-04-10	2.0000	2.0000	1.8500	1.8500	-7.500%	7	218	-71.892%
2026-04-09	2.0000	2.0000	2.0000	2.0000	0.000%	2	218	-74.000%
2026-04-08	2.1200	2.1200	1.9900	2.0000	-5.660%	35	216	-74.000%
2026-04-07	2.1200	2.1200	2.1200	2.1200	-15.200%	5	198	-75.472%
2026-04-02	2.4700	2.5000	2.4700	2.5000	+6.838%	5	193	-79.200%
2026-04-01	2.6400	2.6400	2.3400	2.3400	-11.698%	126	193	-77.778%
2026-03-30	2.3300	2.6500	2.3300	2.6500	+16.228%	126	188	-80.377%
2026-03-27	2.4000	2.4000	2.2800	2.2800	-26.923%	6	62	-77.193%
2026-03-23	3.1600	3.1600	3.1200	3.1200	-1.577%	13	56	-83.333%
2026-03-20	3.2500	3.2900	3.1700	3.1700	+12.411%	12	47	-83.596%
2026-03-19	2.8200	2.8200	2.8200	2.8200	-11.875%	1	37	-81.560%
2026-03-18	3.0000	3.2000	3.0000	3.2000	-28.090%	4	36	-83.750%
2026-03-17	4.5000	4.5000	4.4500	4.4500	+7.229%	6	35	-88.315%
2026-03-16	4.3600	4.3600	4.1500	4.1500	-0.955%	3	31	-87.470%
2026-03-13	4.1900	4.1900	4.1900	4.1900	+1.453%	1	28	-87.589%
2026-03-12	4.4500	4.4500	4.1300	4.1300	-7.191%	3	28	-87.409%
2026-03-10	5.0000	5.0000	4.4500	4.4500	-10.822%	3	27	-88.315%
2026-03-09	5.0000	5.0000	4.9000	4.9900	+0.808%	18	26	-89.579%
2026-03-06	5.0000	5.0000	4.9000	4.9500	0.000%	14	14	-89.495%