Dark

TTD20280121C12.5
TTD Jan 21 2028 12.50 Call (TTD280121C00012500)
option OPRA

EOD

Aug 5, 2026

9.85+3.684%(+0.35)300

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	9.9800	9.9800	9.8500	9.8500	+3.684%	300	2,434	0.000%
2026-08-04	9.2000	9.5000	9.2000	9.5000	+1.604%	51	2,434	+3.684%
2026-08-03	9.5100	9.5300	9.2200	9.3500	+7.471%	150	2,484	+5.348%
2026-07-31	9.0500	9.0500	8.7000	8.7000	-2.027%	78	2,634	+13.218%
2026-07-30	8.8800	8.8800	8.8800	8.8800	-9.388%	1	2,629	+10.923%
2026-07-29	10.0000	10.0000	9.8000	9.8000	+1.031%	3	2,629	+0.510%
2026-07-28	9.7000	9.7000	9.7000	9.7000	+7.182%	5	2,632	+1.546%
2026-07-27	9.0500	9.0500	8.6100	9.0500	+8.643%	2,280	2,627	+8.840%
2026-07-24	8.2300	8.6500	8.1000	8.3300	+4.125%	541	3,737	+18.247%
2026-07-23	8.4200	8.4500	8.0000	8.0000	-5.882%	1,446	3,687	+23.125%
2026-07-22	8.6000	8.9500	8.5000	8.5000	-6.593%	941	2,773	+15.882%
2026-07-21	9.3700	9.4300	9.1000	9.1000	-5.699%	1,040	2,180	+8.242%
2026-07-20	9.4000	10.3000	9.1300	9.6500	+1.579%	1,813	2,430	+2.073%
2026-07-17	9.9800	9.9800	9.3100	9.5000	-2.564%	374	2,667	+3.684%
2026-07-16	10.0600	10.0600	9.7500	9.7500	-2.500%	1,210	2,388	+1.026%
2026-07-15	10.4000	10.4000	10.0000	10.0000	-0.498%	6	1,531	-1.500%
2026-07-14	10.1000	10.1000	9.9600	10.0500	-8.636%	223	1,533	-1.990%
2026-07-13	11.0000	11.0000	11.0000	11.0000	+6.796%	20	1,635	-10.455%
2026-07-10	10.9000	10.9000	10.3000	10.3000	-2.738%	6	1,635	-4.369%
2026-07-09	9.6500	10.5900	9.5500	10.5900	+6.432%	3,236	1,636	-6.988%
2026-07-08	10.0500	10.0500	9.9500	9.9500	-1.485%	5	2,305	-1.005%
2026-07-07	10.3500	10.6700	10.0000	10.1000	+1.508%	915	2,300	-2.475%
2026-07-06	9.7600	9.9500	9.5900	9.9500	0.000%	317	3,000	-1.005%
2026-07-02	10.0000	10.7500	9.9500	9.9500	-0.500%	1,671	1,101	-1.005%
2026-07-01	10.0000	10.2000	10.0000	10.0000	+4.167%	53	1,101	-1.500%
2026-06-30	9.3000	9.6000	8.6900	9.6000	-0.826%	15	1,102	+2.604%
2026-06-29	9.7300	9.7300	9.6800	9.6800	+4.762%	10	1,096	+1.756%
2026-06-26	9.3800	9.3800	9.2400	9.2400	+3.820%	2	1,098	+6.602%
2026-06-25	8.5000	8.9000	8.5000	8.9000	-3.575%	2	1,100	+10.674%
2026-06-24	9.4600	9.4600	9.2000	9.2300	-1.809%	18	1,100	+6.717%
2026-06-23	8.9000	9.4000	8.8000	9.4000	+3.070%	54	1,099	+4.787%
2026-06-22	9.5000	9.6000	9.1200	9.1200	-4.702%	16	1,089	+8.004%
2026-06-18	9.5000	9.5700	9.5000	9.5700	-1.340%	53	1,016	+2.926%
2026-06-17	10.1200	10.1500	9.7000	9.7000	-4.902%	40	1,016	+1.546%
2026-06-16	10.2000	10.2000	10.1000	10.2000	0.000%	110	1,016	-3.431%
2026-06-15	10.4000	10.6400	10.2000	10.2000	-2.950%	121	905	-3.431%
2026-06-12	9.8500	10.5100	9.8500	10.5100	+3.039%	17	905	-6.280%
2026-06-11	10.0000	10.2100	9.7500	10.2000	-2.392%	194	905	-3.431%
2026-06-10	11.1500	11.1500	10.4500	10.4500	-2.062%	36	738	-5.742%
2026-06-09	10.7200	10.7200	10.6700	10.6700	+0.851%	4	747	-7.685%
2026-06-08	10.7000	10.8500	10.4000	10.5800	-3.993%	80	748	-6.900%
2026-06-05	11.6000	11.6000	10.8000	11.0200	-11.840%	33	705	-10.617%
2026-06-04	12.0000	12.5000	11.7000	12.5000	+12.918%	32	710	-21.200%
2026-06-03	11.9000	11.9000	11.0700	11.0700	-9.262%	70	740	-11.021%
2026-06-02	12.2000	12.3200	12.0000	12.2000	-11.273%	52	693	-19.262%
2026-06-01	12.8500	13.7500	12.8500	13.7500	+10.000%	22	681	-28.364%
2026-05-29	11.9000	12.5000	11.8500	12.5000	+4.167%	44	681	-21.200%
2026-05-28	12.2000	12.4500	11.9500	12.0000	-7.692%	45	641	-17.917%
2026-05-27	13.4000	13.7000	13.0000	13.0000	+0.386%	35	652	-24.231%
2026-05-26	12.7500	13.0000	12.7500	12.9500	+1.569%	9	633	-23.938%
2026-05-22	13.0000	13.0000	12.7500	12.7500	+5.809%	16	632	-22.745%
2026-05-21	11.7500	12.0500	11.7500	12.0500	+2.466%	2	616	-18.257%
2026-05-20	11.3600	11.8100	11.3600	11.7600	-3.607%	43	616	-16.241%
2026-05-19	13.2700	13.3000	12.2000	12.2000	-6.154%	40	613	-19.262%
2026-05-18	12.8400	13.0900	12.8400	13.0000	+9.244%	28	613	-24.231%
2026-05-15	11.8000	12.1000	11.6300	11.9000	+5.310%	25	613	-17.227%
2026-05-14	11.5000	11.5000	11.1500	11.3000	-2.165%	15	608	-12.832%
2026-05-13	11.6500	11.6500	11.1500	11.5500	-3.750%	32	601	-14.719%
2026-05-12	12.5000	12.5000	12.0000	12.0000	-4.000%	26	601	-17.917%
2026-05-11	12.6900	12.6900	11.9500	12.5000	-7.407%	23	601	-21.200%
2026-05-08	12.2000	13.5500	11.8900	13.5000	-9.578%	204	588	-27.037%
2026-05-07	15.0500	15.0500	14.5000	14.9300	+1.565%	22	495	-34.025%
2026-05-06	14.9500	14.9500	14.7000	14.7000	-1.672%	9	480	-32.993%
2026-05-05	14.1000	15.2000	14.1000	14.9500	-1.645%	12	477	-34.114%
2026-05-04	14.7500	15.3900	14.7500	15.2000	+1.266%	21	469	-35.197%
2026-05-01	15.3500	15.4000	14.7700	15.0100	+3.162%	45	415	-34.377%
2026-04-30	14.1500	14.5500	14.1500	14.5500	-1.289%	5	415	-32.302%
2026-04-29	15.1000	15.5000	14.7400	14.7400	+5.286%	6	410	-33.175%
2026-04-28	14.3000	14.3000	14.0000	14.0000	-2.778%	25	410	-29.643%
2026-04-27	14.0000	14.6700	14.0000	14.4000	-0.690%	9	393	-31.597%
2026-04-24	14.7000	14.7000	14.0500	14.5000	+7.807%	112	386	-32.069%
2026-04-23	13.4500	13.7800	13.4500	13.4500	-5.944%	3	288	-26.766%
2026-04-22	14.3700	14.3700	14.3000	14.3000	+0.351%	53	287	-31.119%
2026-04-21	14.9000	14.9000	14.2500	14.2500	-4.682%	12	226	-30.877%
2026-04-20	13.6300	14.9500	13.6300	14.9500	+7.554%	4	226	-34.114%
2026-04-17	14.1500	14.1500	13.7800	13.9000	-0.358%	41	228	-29.137%
2026-04-16	14.1000	14.1000	13.7600	13.9500	+4.887%	6	237	-29.391%
2026-04-15	12.5500	13.4500	12.5500	13.3000	+8.660%	11	231	-25.940%
2026-04-14	12.6900	12.9500	12.2400	12.2400	-0.082%	7	228	-19.526%
2026-04-13	11.3100	12.3500	11.3100	12.2500	+1.660%	60	163	-19.592%
2026-04-10	12.0500	12.0500	12.0500	12.0500	+2.119%	2	163	-18.257%
2026-04-09	11.7400	11.8000	11.4200	11.8000	+2.609%	5	163	-16.525%
2026-04-08	11.5000	11.5000	11.5000	11.5000	-3.361%	10	161	-14.348%
2026-04-07	12.2600	12.5500	11.9000	11.9000	-9.985%	10	151	-17.227%
2026-04-02	12.7700	13.2200	12.7700	13.2200	+1.692%	6	141	-25.492%
2026-04-01	13.5000	13.5000	13.0000	13.0000	-6.810%	39	141	-24.231%
2026-03-31	13.8000	13.9500	13.8000	13.9500	+7.308%	8	123	-29.391%
2026-03-30	13.0000	13.0000	13.0000	13.0000	+5.691%	10	125	-24.231%
2026-03-27	12.5400	12.5400	12.3000	12.3000	-7.240%	5	115	-19.919%
2026-03-26	13.2600	13.2600	13.2600	13.2600	-1.413%	1	110	-25.716%
2026-03-25	13.7000	13.7000	13.4500	13.4500	-0.370%	22	110	-26.766%
2026-03-24	13.6000	13.6000	12.7000	13.5000	-12.338%	8	90	-27.037%
2026-03-23	15.4000	15.4000	15.4000	15.4000	+2.667%	1	84	-36.039%
2026-03-20	15.0000	15.0000	15.0000	15.0000	+4.530%	1	83	-34.333%
2026-03-19	14.3500	14.3500	14.3500	14.3500	-1.034%	20	83	-31.359%
2026-03-18	14.5800	14.7600	14.3500	14.5000	-6.452%	15	63	-32.069%
2026-03-17	16.1200	16.1200	15.5000	15.5000	-7.683%	8	59	-36.452%
2026-03-13	16.7900	16.7900	16.7900	16.7900	-6.722%	1	53	-41.334%
2026-03-12	18.1000	18.1000	18.0000	18.0000	-0.552%	3	52	-45.278%
2026-03-11	18.1000	18.1000	18.1000	18.1000	-3.979%	1	50	-45.580%
2026-03-06	18.8500	18.8500	18.8500	18.8500	-6.683%	2	49	-47.745%
2026-03-05	22.0300	22.0300	20.2000	20.2000	+34.667%	2	47	-51.238%
2026-03-03	14.1800	15.0000	14.1800	15.0000	+4.167%	12	45	-34.333%
2026-03-02	14.4000	14.4000	14.4000	14.4000	+2.128%	5	46	-31.597%
2026-02-27	14.1000	14.1000	14.1000	14.1000	-4.730%	6	45	-30.142%
2026-02-26	13.7200	14.9000	13.7200	14.8000	-8.075%	21	0	-33.446%
2026-02-25	16.0000	16.3000	15.6900	16.1000	0.000%	32	0	-38.820%