Dark

TTD20280121C15
TTD Jan 21 2028 15.00 Call (TTD280121C00015000)
option OPRA

EOD

Aug 5, 2026

8.40-1.176%(-0.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	8.4000	8.4000	8.4000	8.4000	-1.176%	5	1,986	0.000%
2026-08-04	7.9000	8.5000	7.9000	8.5000	+6.250%	21	1,991	-1.176%
2026-08-03	8.0300	8.0800	8.0000	8.0000	+4.849%	31	1,992	+5.000%
2026-07-31	7.8500	7.8500	7.6300	7.6300	-5.217%	2	1,987	+10.092%
2026-07-30	8.0000	8.0500	7.8000	8.0500	-5.738%	38	1,985	+4.348%
2026-07-29	8.5400	8.5400	8.5400	8.5400	+1.667%	5	1,985	-1.639%
2026-07-28	8.6000	8.6000	8.4000	8.4000	+10.526%	28	1,985	0.000%
2026-07-27	7.6000	7.6000	7.6000	7.6000	+5.556%	10	1,959	+10.526%
2026-07-24	6.9900	7.2000	6.9000	7.2000	+4.348%	8	1,949	+16.667%
2026-07-23	7.1500	7.2200	6.8500	6.9000	-6.757%	23	1,949	+21.739%
2026-07-22	7.6500	7.6500	7.4000	7.4000	-7.035%	17	1,948	+13.514%
2026-07-21	8.2200	8.5000	7.8200	7.9600	-0.748%	233	1,936	+5.528%
2026-07-20	8.2200	8.2300	8.0000	8.0200	-3.490%	11	1,853	+4.738%
2026-07-17	8.3600	8.3600	8.3100	8.3100	-5.353%	2	1,849	+1.083%
2026-07-16	8.7800	8.7800	8.7800	8.7800	-2.444%	5	1,848	-4.328%
2026-07-15	9.0500	9.0500	9.0000	9.0000	+4.046%	11	1,850	-6.667%
2026-07-14	8.6500	8.6500	8.6500	8.6500	-10.825%	5	1,849	-2.890%
2026-07-13	9.6000	9.7000	9.5100	9.7000	+5.435%	3	1,854	-13.402%
2026-07-10	9.5500	9.6000	9.2000	9.2000	+0.988%	36	1,851	-8.696%
2026-07-09	8.8500	9.1100	8.8000	9.1100	+4.114%	4	1,850	-7.794%
2026-07-08	8.7500	8.7500	8.7500	8.7500	-1.906%	15	1,851	-4.000%
2026-07-07	8.9200	8.9200	8.9200	8.9200	-0.668%	1	1,841	-5.830%
2026-07-06	8.5500	8.9800	8.5000	8.9800	+2.045%	50	1,840	-6.459%
2026-07-02	8.9400	9.3500	8.8000	8.8000	-1.566%	36	1,822	-4.545%
2026-07-01	9.0000	9.3000	8.9400	8.9400	+11.750%	10	1,822	-6.040%
2026-06-30	7.8500	8.0000	7.6500	8.0000	-6.213%	753	1,819	+5.000%
2026-06-29	7.9000	9.0000	7.9000	8.5300	+5.963%	1,876	1,564	-1.524%
2026-06-26	7.4000	8.4500	7.4000	8.0500	+5.229%	382	2,833	+4.348%
2026-06-25	7.6000	8.0000	7.5000	7.6500	-5.904%	1,598	2,507	+9.804%
2026-06-24	8.2500	8.5900	8.1300	8.1300	-0.245%	1,147	1,176	+3.321%
2026-06-23	7.9000	8.2000	7.8000	8.1500	+1.875%	1,149	2,014	+3.067%
2026-06-22	8.4000	8.6500	8.0000	8.0000	-7.407%	27	866	+5.000%
2026-06-18	8.3600	8.6400	8.3600	8.6400	+1.647%	11	848	-2.778%
2026-06-17	8.7000	8.8500	8.5000	8.5000	-5.028%	34	848	-1.176%
2026-06-16	9.2200	9.2200	8.9500	8.9500	-1.540%	11	848	-6.145%
2026-06-15	9.2700	9.2700	9.0500	9.0900	-3.606%	21	813	-7.591%
2026-06-12	8.6000	9.4800	8.6000	9.4300	+5.955%	8	813	-10.923%
2026-06-11	8.9500	8.9500	8.6600	8.9000	-4.301%	54	813	-5.618%
2026-06-10	10.0000	10.3000	9.3000	9.3000	-4.615%	12	785	-9.677%
2026-06-09	9.2000	9.8000	9.2000	9.7500	+2.740%	5	777	-13.846%
2026-06-08	9.4500	9.7000	9.3500	9.4900	-3.064%	14	776	-11.486%
2026-06-05	10.1500	10.5000	9.5000	9.7900	-3.069%	12	776	-14.198%
2026-06-03	10.2000	10.2000	9.9000	10.1000	-5.696%	70	771	-16.832%
2026-06-02	11.0000	11.0000	10.7100	10.7100	-15.000%	41	767	-21.569%
2026-06-01	12.1400	12.6000	11.7000	12.6000	+10.818%	8	751	-33.333%
2026-05-29	11.3700	11.3700	11.3700	11.3700	+5.473%	2	750	-26.121%
2026-05-28	10.8100	11.0000	10.7500	10.7800	-11.056%	29	750	-22.078%
2026-05-27	12.2000	12.2000	12.1200	12.1200	+4.393%	100	723	-30.693%
2026-05-26	11.4000	11.6100	11.4000	11.6100	+9.528%	3	787	-27.649%
2026-05-21	10.5000	10.7000	10.3000	10.6000	+2.913%	45	787	-20.755%
2026-05-20	10.3000	10.5000	10.2500	10.3000	-5.850%	99	787	-18.447%
2026-05-19	11.4600	11.4600	10.9400	10.9400	-5.035%	6	700	-23.218%
2026-05-18	11.1800	11.9000	11.1800	11.5200	+9.194%	111	700	-27.083%
2026-05-15	10.5500	10.5500	10.5500	10.5500	+3.431%	2	700	-20.379%
2026-05-14	10.2700	10.2700	10.2000	10.2000	-0.585%	5	632	-17.647%
2026-05-13	10.7500	10.7500	9.8700	10.2600	-5.000%	9	629	-18.129%
2026-05-12	11.3500	11.3500	10.4500	10.8000	-2.262%	29	629	-22.222%
2026-05-11	10.8300	11.1900	10.7700	11.0500	-10.815%	43	629	-23.982%
2026-05-08	11.0000	12.3900	10.9800	12.3900	-0.081%	24	604	-32.203%
2026-05-07	13.5000	13.8000	12.4000	12.4000	-9.489%	155	590	-32.258%
2026-05-06	13.5500	13.7000	13.5500	13.7000	0.000%	28	551	-38.686%
2026-05-05	12.8000	13.8500	12.8000	13.7000	0.000%	6	533	-38.686%
2026-05-04	13.7000	13.7000	13.7000	13.7000	-0.940%	1	532	-38.686%
2026-05-01	13.8400	13.9300	13.8300	13.8300	+4.773%	4	529	-39.262%
2026-04-30	13.1400	13.2000	12.9200	13.2000	-4.693%	3	529	-36.364%
2026-04-29	13.6000	13.8500	13.6000	13.8500	+5.725%	5	527	-39.350%
2026-04-28	13.2600	13.2600	13.1000	13.1000	+1.787%	51	525	-35.878%
2026-04-27	13.0500	13.0500	12.8700	12.8700	-3.233%	53	524	-34.732%
2026-04-24	12.8400	13.3000	12.8400	13.3000	+2.308%	19	472	-36.842%
2026-04-22	13.1000	13.2000	12.9700	13.0000	-3.130%	6	464	-35.385%
2026-04-21	13.8500	13.8500	13.4200	13.4200	-0.959%	2	459	-37.407%
2026-04-20	12.5000	13.7000	12.5000	13.5500	+10.884%	9	459	-38.007%
2026-04-17	12.3800	12.3800	12.2200	12.2200	-3.016%	2	459	-31.260%
2026-04-16	12.8800	13.4500	12.5500	12.6000	+4.132%	20	457	-33.333%
2026-04-15	12.1000	12.1000	12.1000	12.1000	+7.080%	2	443	-30.579%
2026-04-14	11.6000	11.6000	11.2500	11.3000	+4.436%	17	441	-25.664%
2026-04-13	10.7800	10.8200	10.7800	10.8200	+3.640%	6	412	-22.366%
2026-04-10	10.7000	10.7000	10.3300	10.4400	-0.571%	30	412	-19.540%
2026-04-09	10.4000	10.5000	10.3700	10.5000	+1.449%	34	412	-20.000%
2026-04-08	10.8000	10.8000	10.3500	10.3500	-2.358%	32	398	-18.841%
2026-04-07	12.0300	12.0300	10.6000	10.6000	-11.223%	10	383	-20.755%
2026-04-02	11.5500	11.9400	11.5500	11.9400	+2.489%	3	378	-29.648%
2026-04-01	12.3200	12.3200	11.6500	11.6500	-8.627%	18	378	-27.897%
2026-03-31	12.1500	12.7500	12.1500	12.7500	+10.870%	8	378	-34.118%
2026-03-27	11.5000	11.5000	11.5000	11.5000	-8.000%	1	370	-26.957%
2026-03-26	12.5000	12.5000	12.5000	12.5000	+4.954%	1	370	-32.800%
2026-03-25	12.5000	12.5000	11.9100	11.9100	-1.652%	2	370	-29.471%
2026-03-24	11.3500	12.3000	11.3500	12.1100	-9.152%	128	370	-30.636%
2026-03-23	13.3300	13.3300	13.3300	13.3300	-3.755%	1	360	-36.984%
2026-03-20	13.8500	13.8500	13.8500	13.8500	+7.364%	1	361	-39.350%
2026-03-18	12.6500	13.2700	12.6500	12.9000	-10.230%	7	361	-34.884%
2026-03-17	14.6500	14.6500	14.3700	14.3700	-10.188%	11	359	-41.545%
2026-03-16	16.0000	16.0000	16.0000	16.0000	+0.188%	1	360	-47.500%
2026-03-13	15.3000	15.9700	15.3000	15.9700	+0.757%	5	359	-47.401%
2026-03-12	15.8100	15.9500	15.8000	15.8500	-8.646%	24	358	-47.003%
2026-03-09	17.3500	17.3500	17.3500	17.3500	-3.611%	1	338	-51.585%
2026-03-06	17.0000	18.0000	16.9000	18.0000	-2.174%	35	337	-53.333%
2026-03-05	20.0000	20.0000	17.6600	18.4000	+26.984%	190	303	-54.348%
2026-03-04	14.3500	14.5500	14.3500	14.4900	+13.203%	32	251	-42.029%
2026-03-02	12.6500	12.8000	12.6500	12.8000	-2.662%	2	233	-34.375%
2026-02-27	13.2300	13.2300	12.9000	13.1500	-1.866%	14	231	-36.122%
2026-02-26	11.6500	13.4000	11.6500	13.4000	-7.586%	138	229	-37.313%
2026-02-25	13.8800	14.8000	13.8800	14.5000	+2.619%	102	185	-42.069%
2026-02-24	14.0100	14.1300	14.0100	14.1300	-10.000%	31	185	-40.552%
2026-02-20	14.4500	15.7000	14.4500	15.7000	+8.651%	88	154	-46.497%
2026-02-19	14.5500	14.6800	14.3300	14.4500	-1.967%	43	68	-41.869%
2026-02-17	14.5000	14.7400	14.2500	14.7400	-1.074%	8	63	-43.012%
2026-02-13	15.3500	15.3500	14.9000	14.9000	-1.325%	4	55	-43.624%
2026-02-12	15.2000	15.2000	15.1000	15.1000	-4.732%	4	55	-44.371%
2026-02-11	15.8500	15.8500	15.8500	15.8500	-6.765%	4	55	-47.003%
2026-02-10	17.0000	17.0000	16.9800	17.0000	+8.074%	9	58	-50.588%
2026-02-06	15.5500	15.7300	15.5500	15.7300	+4.867%	16	49	-46.599%
2026-02-05	16.2000	16.2000	15.0000	15.0000	-5.660%	15	33	-44.000%
2026-02-04	14.7800	16.0000	14.7800	15.9000	0.000%	20	19	-47.170%