Dark

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

EOD

Sep 17, 2026

4.50-5.263%(-0.25)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.6000	4.6500	4.5000	4.5000	-5.263%	36	13,937	0.000%
2026-09-16	4.8500	4.9000	4.7500	4.7500	-5.941%	11	13,940	-5.263%
2026-09-15	4.8000	5.2000	4.7000	5.0500	+3.061%	78	13,939	-10.891%
2026-09-14	4.7600	5.0000	4.6500	4.9000	+5.832%	73	13,947	-8.163%
2026-09-11	4.5000	4.6600	4.4900	4.6300	+5.227%	101	14,005	-2.808%
2026-09-10	4.3000	4.4500	4.3000	4.4000	+1.382%	20	13,934	+2.273%
2026-09-09	4.3000	4.3500	4.2600	4.3400	-2.032%	27	13,942	+3.687%
2026-09-08	4.5000	4.5500	4.3000	4.4300	-3.696%	123	13,958	+1.580%
2026-09-04	5.1500	5.1500	4.6000	4.6000	-10.680%	58	13,873	-2.174%
2026-09-03	4.8500	5.2000	4.6500	5.1500	+8.421%	104	13,873	-12.621%
2026-09-02	4.4500	4.7500	4.4000	4.7500	+11.765%	142	13,880	-5.263%
2026-09-01	4.1000	4.3200	4.1000	4.2500	-1.163%	30	13,888	+5.882%
2026-08-31	4.5000	4.5000	4.1100	4.3000	+4.369%	1,003	13,875	+4.651%
2026-08-28	4.0400	4.3000	4.0000	4.1200	+3.258%	89	14,441	+9.223%
2026-08-27	3.8000	4.1100	3.8000	3.9900	+5.000%	2,147	14,413	+12.782%
2026-08-26	3.9000	4.0000	3.7500	3.8000	-3.797%	74	12,477	+18.421%
2026-08-25	3.8500	4.0000	3.8000	3.9500	+1.282%	79	12,443	+13.924%
2026-08-24	3.9000	4.0000	3.8500	3.9000	0.000%	194	12,404	+15.385%
2026-08-21	4.0000	4.0000	3.8500	3.9000	-1.266%	114	12,456	+15.385%
2026-08-20	4.1000	4.1000	3.8500	3.9500	-4.126%	384	12,373	+13.924%
2026-08-19	4.0000	4.2700	3.9500	4.1200	+1.728%	84	12,618	+9.223%
2026-08-18	4.2500	4.2500	4.0500	4.0500	-0.246%	24	12,648	+11.111%
2026-08-17	4.4000	4.4000	4.0000	4.0600	-9.778%	121	12,632	+10.837%
2026-08-14	4.9000	4.9000	4.5000	4.5000	-7.975%	61	12,653	0.000%
2026-08-13	4.5000	5.0500	4.3500	4.8900	+13.721%	99	12,651	-7.975%
2026-08-12	4.2500	4.3000	4.0500	4.3000	-0.463%	77	12,606	+4.651%
2026-08-11	4.2800	4.5000	4.1200	4.3200	+4.096%	94	12,604	+4.167%
2026-08-10	4.3000	4.4000	3.9000	4.1500	-7.778%	10,860	12,598	+8.434%
2026-08-07	4.0000	5.0000	4.0000	4.5000	-39.189%	478	2,170	0.000%
2026-08-06	7.5000	7.5300	7.3000	7.4000	-11.905%	18	1,993	-39.189%
2026-08-05	8.4000	8.4000	8.4000	8.4000	-1.176%	5	1,986	-46.429%
2026-08-04	7.9000	8.5000	7.9000	8.5000	+6.250%	21	1,991	-47.059%
2026-08-03	8.0300	8.0800	8.0000	8.0000	+4.849%	31	1,992	-43.750%
2026-07-31	7.8500	7.8500	7.6300	7.6300	-5.217%	2	1,987	-41.022%
2026-07-30	8.0000	8.0500	7.8000	8.0500	-5.738%	38	1,985	-44.099%
2026-07-29	8.5400	8.5400	8.5400	8.5400	+1.667%	5	1,985	-47.307%
2026-07-28	8.6000	8.6000	8.4000	8.4000	+10.526%	28	1,985	-46.429%
2026-07-27	7.6000	7.6000	7.6000	7.6000	+5.556%	10	1,959	-40.789%
2026-07-24	6.9900	7.2000	6.9000	7.2000	+4.348%	8	1,949	-37.500%
2026-07-23	7.1500	7.2200	6.8500	6.9000	-6.757%	23	1,949	-34.783%
2026-07-22	7.6500	7.6500	7.4000	7.4000	-7.035%	17	1,948	-39.189%
2026-07-21	8.2200	8.5000	7.8200	7.9600	-0.748%	233	1,936	-43.467%
2026-07-20	8.2200	8.2300	8.0000	8.0200	-3.490%	11	1,853	-43.890%
2026-07-17	8.3600	8.3600	8.3100	8.3100	-5.353%	2	1,849	-45.848%
2026-07-16	8.7800	8.7800	8.7800	8.7800	-2.444%	5	1,848	-48.747%
2026-07-15	9.0500	9.0500	9.0000	9.0000	+4.046%	11	1,850	-50.000%
2026-07-14	8.6500	8.6500	8.6500	8.6500	-10.825%	5	1,849	-47.977%
2026-07-13	9.6000	9.7000	9.5100	9.7000	+5.435%	3	1,854	-53.608%
2026-07-10	9.5500	9.6000	9.2000	9.2000	+0.988%	36	1,851	-51.087%
2026-07-09	8.8500	9.1100	8.8000	9.1100	+4.114%	4	1,850	-50.604%
2026-07-08	8.7500	8.7500	8.7500	8.7500	-1.906%	15	1,851	-48.571%
2026-07-07	8.9200	8.9200	8.9200	8.9200	-0.668%	1	1,841	-49.552%
2026-07-06	8.5500	8.9800	8.5000	8.9800	+2.045%	50	1,840	-49.889%
2026-07-02	8.9400	9.3500	8.8000	8.8000	-1.566%	36	1,822	-48.864%
2026-07-01	9.0000	9.3000	8.9400	8.9400	+11.750%	10	1,822	-49.664%
2026-06-30	7.8500	8.0000	7.6500	8.0000	-6.213%	753	1,819	-43.750%
2026-06-29	7.9000	9.0000	7.9000	8.5300	+5.963%	1,876	1,564	-47.245%
2026-06-26	7.4000	8.4500	7.4000	8.0500	+5.229%	382	2,833	-44.099%
2026-06-25	7.6000	8.0000	7.5000	7.6500	-5.904%	1,598	2,507	-41.176%
2026-06-24	8.2500	8.5900	8.1300	8.1300	-0.245%	1,147	1,176	-44.649%
2026-06-23	7.9000	8.2000	7.8000	8.1500	+1.875%	1,149	2,014	-44.785%
2026-06-22	8.4000	8.6500	8.0000	8.0000	-7.407%	27	866	-43.750%
2026-06-18	8.3600	8.6400	8.3600	8.6400	+1.647%	11	848	-47.917%
2026-06-17	8.7000	8.8500	8.5000	8.5000	-5.028%	34	848	-47.059%
2026-06-16	9.2200	9.2200	8.9500	8.9500	-1.540%	11	848	-49.721%
2026-06-15	9.2700	9.2700	9.0500	9.0900	-3.606%	21	813	-50.495%
2026-06-12	8.6000	9.4800	8.6000	9.4300	+5.955%	8	813	-52.280%
2026-06-11	8.9500	8.9500	8.6600	8.9000	-4.301%	54	813	-49.438%
2026-06-10	10.0000	10.3000	9.3000	9.3000	-4.615%	12	785	-51.613%
2026-06-09	9.2000	9.8000	9.2000	9.7500	+2.740%	5	777	-53.846%
2026-06-08	9.4500	9.7000	9.3500	9.4900	-3.064%	14	776	-52.582%
2026-06-05	10.1500	10.5000	9.5000	9.7900	-3.069%	12	776	-54.035%
2026-06-03	10.2000	10.2000	9.9000	10.1000	-5.696%	70	771	-55.446%
2026-06-02	11.0000	11.0000	10.7100	10.7100	-15.000%	41	767	-57.983%
2026-06-01	12.1400	12.6000	11.7000	12.6000	+10.818%	8	751	-64.286%
2026-05-29	11.3700	11.3700	11.3700	11.3700	+5.473%	2	750	-60.422%
2026-05-28	10.8100	11.0000	10.7500	10.7800	-11.056%	29	750	-58.256%
2026-05-27	12.2000	12.2000	12.1200	12.1200	+4.393%	100	723	-62.871%
2026-05-26	11.4000	11.6100	11.4000	11.6100	+9.528%	3	787	-61.240%
2026-05-21	10.5000	10.7000	10.3000	10.6000	+2.913%	45	787	-57.547%
2026-05-20	10.3000	10.5000	10.2500	10.3000	-5.850%	99	787	-56.311%
2026-05-19	11.4600	11.4600	10.9400	10.9400	-5.035%	6	700	-58.867%
2026-05-18	11.1800	11.9000	11.1800	11.5200	+9.194%	111	700	-60.938%
2026-05-15	10.5500	10.5500	10.5500	10.5500	+3.431%	2	700	-57.346%
2026-05-14	10.2700	10.2700	10.2000	10.2000	-0.585%	5	632	-55.882%
2026-05-13	10.7500	10.7500	9.8700	10.2600	-5.000%	9	629	-56.140%
2026-05-12	11.3500	11.3500	10.4500	10.8000	-2.262%	29	629	-58.333%
2026-05-11	10.8300	11.1900	10.7700	11.0500	-10.815%	43	629	-59.276%
2026-05-08	11.0000	12.3900	10.9800	12.3900	-0.081%	24	604	-63.680%
2026-05-07	13.5000	13.8000	12.4000	12.4000	-9.489%	155	590	-63.710%
2026-05-06	13.5500	13.7000	13.5500	13.7000	0.000%	28	551	-67.153%
2026-05-05	12.8000	13.8500	12.8000	13.7000	0.000%	6	533	-67.153%
2026-05-04	13.7000	13.7000	13.7000	13.7000	-0.940%	1	532	-67.153%
2026-05-01	13.8400	13.9300	13.8300	13.8300	+4.773%	4	529	-67.462%
2026-04-30	13.1400	13.2000	12.9200	13.2000	-4.693%	3	529	-65.909%
2026-04-29	13.6000	13.8500	13.6000	13.8500	+5.725%	5	527	-67.509%
2026-04-28	13.2600	13.2600	13.1000	13.1000	+1.787%	51	525	-65.649%
2026-04-27	13.0500	13.0500	12.8700	12.8700	-3.233%	53	524	-65.035%
2026-04-24	12.8400	13.3000	12.8400	13.3000	+2.308%	19	472	-66.165%
2026-04-22	13.1000	13.2000	12.9700	13.0000	-3.130%	6	464	-65.385%
2026-04-21	13.8500	13.8500	13.4200	13.4200	-0.959%	2	459	-66.468%
2026-04-20	12.5000	13.7000	12.5000	13.5500	+10.884%	9	459	-66.790%
2026-04-17	12.3800	12.3800	12.2200	12.2200	-3.016%	2	459	-63.175%
2026-04-16	12.8800	13.4500	12.5500	12.6000	+4.132%	20	457	-64.286%
2026-04-15	12.1000	12.1000	12.1000	12.1000	+7.080%	2	443	-62.810%
2026-04-14	11.6000	11.6000	11.2500	11.3000	+4.436%	17	441	-60.177%
2026-04-13	10.7800	10.8200	10.7800	10.8200	+3.640%	6	412	-58.410%
2026-04-10	10.7000	10.7000	10.3300	10.4400	-0.571%	30	412	-56.897%
2026-04-09	10.4000	10.5000	10.3700	10.5000	+1.449%	34	412	-57.143%
2026-04-08	10.8000	10.8000	10.3500	10.3500	-2.358%	32	398	-56.522%
2026-04-07	12.0300	12.0300	10.6000	10.6000	-11.223%	10	383	-57.547%
2026-04-02	11.5500	11.9400	11.5500	11.9400	+2.489%	3	378	-62.312%
2026-04-01	12.3200	12.3200	11.6500	11.6500	-8.627%	18	378	-61.373%
2026-03-31	12.1500	12.7500	12.1500	12.7500	+10.870%	8	378	-64.706%
2026-03-27	11.5000	11.5000	11.5000	11.5000	-8.000%	1	370	-60.870%
2026-03-26	12.5000	12.5000	12.5000	12.5000	+4.954%	1	370	-64.000%
2026-03-25	12.5000	12.5000	11.9100	11.9100	-1.652%	2	370	-62.217%
2026-03-24	11.3500	12.3000	11.3500	12.1100	-9.152%	128	370	-62.841%
2026-03-23	13.3300	13.3300	13.3300	13.3300	-3.755%	1	360	-66.242%
2026-03-20	13.8500	13.8500	13.8500	13.8500	+7.364%	1	361	-67.509%
2026-03-18	12.6500	13.2700	12.6500	12.9000	-10.230%	7	361	-65.116%
2026-03-17	14.6500	14.6500	14.3700	14.3700	-10.188%	11	359	-68.685%
2026-03-16	16.0000	16.0000	16.0000	16.0000	+0.188%	1	360	-71.875%
2026-03-13	15.3000	15.9700	15.3000	15.9700	+0.757%	5	359	-71.822%
2026-03-12	15.8100	15.9500	15.8000	15.8500	-8.646%	24	358	-71.609%
2026-03-09	17.3500	17.3500	17.3500	17.3500	-3.611%	1	338	-74.063%
2026-03-06	17.0000	18.0000	16.9000	18.0000	-2.174%	35	337	-75.000%
2026-03-05	20.0000	20.0000	17.6600	18.4000	+26.984%	190	303	-75.543%
2026-03-04	14.3500	14.5500	14.3500	14.4900	+13.203%	32	251	-68.944%
2026-03-02	12.6500	12.8000	12.6500	12.8000	-2.662%	2	233	-64.844%
2026-02-27	13.2300	13.2300	12.9000	13.1500	-1.866%	14	231	-65.779%
2026-02-26	11.6500	13.4000	11.6500	13.4000	-7.586%	138	229	-66.418%
2026-02-25	13.8800	14.8000	13.8800	14.5000	+2.619%	102	185	-68.966%
2026-02-24	14.0100	14.1300	14.0100	14.1300	-10.000%	31	185	-68.153%
2026-02-20	14.4500	15.7000	14.4500	15.7000	+8.651%	88	154	-71.338%
2026-02-19	14.5500	14.6800	14.3300	14.4500	-1.967%	43	68	-68.858%
2026-02-17	14.5000	14.7400	14.2500	14.7400	-1.074%	8	63	-69.471%
2026-02-13	15.3500	15.3500	14.9000	14.9000	-1.325%	4	55	-69.799%
2026-02-12	15.2000	15.2000	15.1000	15.1000	-4.732%	4	55	-70.199%
2026-02-11	15.8500	15.8500	15.8500	15.8500	-6.765%	4	55	-71.609%
2026-02-10	17.0000	17.0000	16.9800	17.0000	+8.074%	9	58	-73.529%
2026-02-06	15.5500	15.7300	15.5500	15.7300	+4.867%	16	49	-71.392%
2026-02-05	16.2000	16.2000	15.0000	15.0000	-5.660%	15	33	-70.000%
2026-02-04	14.7800	16.0000	14.7800	15.9000	0.000%	20	19	-71.698%