Dark

TTD20280121C17.5
TTD Jan 21 2028 17.50 Call (TTD280121C00017500)
option OPRA

EOD

Aug 5, 2026

7.15-4.027%(-0.30)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	7.6000	7.6000	7.1500	7.1500	-4.027%	7	1,731	0.000%
2026-08-04	7.1000	7.4500	7.1000	7.4500	+5.824%	44	1,731	-4.027%
2026-08-03	7.1200	7.1200	7.0400	7.0400	+5.865%	12	1,746	+1.563%
2026-07-31	6.5500	6.7000	6.5500	6.6500	-3.483%	9	1,734	+7.519%
2026-07-30	6.9500	6.9500	6.7000	6.8900	-8.742%	10	1,729	+3.774%
2026-07-29	7.3000	7.5500	7.3000	7.5500	+2.721%	21	1,730	-5.298%
2026-07-28	6.9500	7.4000	6.9500	7.3500	+8.407%	26	1,751	-2.721%
2026-07-27	6.5500	6.7800	6.5500	6.7800	+8.480%	2	1,763	+5.457%
2026-07-24	6.0500	6.4000	6.0000	6.2500	+5.042%	111	1,763	+14.400%
2026-07-23	6.3000	6.3000	5.8500	5.9500	-7.031%	80	1,761	+20.168%
2026-07-22	6.8600	6.8600	6.3200	6.4000	-7.914%	259	1,728	+11.719%
2026-07-21	7.1900	7.1900	6.9400	6.9500	-6.711%	100	1,672	+2.878%
2026-07-20	7.3500	7.5000	7.3500	7.4500	+2.759%	14	1,670	-4.027%
2026-07-17	7.6500	7.6500	7.1500	7.2500	-6.452%	16	1,676	-1.379%
2026-07-16	7.8200	7.8200	7.7500	7.7500	-1.022%	11	1,661	-7.742%
2026-07-15	7.9500	8.0000	7.8300	7.8300	-0.255%	33	1,672	-8.685%
2026-07-14	7.9400	7.9700	7.8000	7.8500	-9.770%	47	1,671	-8.917%
2026-07-13	8.5500	8.7000	8.3000	8.7000	+3.325%	15	1,654	-17.816%
2026-07-10	8.6000	8.6000	8.4200	8.4200	+3.951%	8	1,661	-15.083%
2026-07-09	7.7000	8.1500	7.7000	8.1000	+2.532%	19	1,653	-11.728%
2026-07-02	7.9500	7.9500	7.8000	7.9000	-0.629%	30	1,626	-9.494%
2026-07-01	7.6500	8.1000	7.6500	7.9500	+11.972%	74	1,626	-10.063%
2026-06-30	7.3500	7.3500	6.6700	7.1000	-5.585%	131	1,660	+0.704%
2026-06-29	7.6000	8.0700	7.5100	7.5200	+5.175%	65	1,681	-4.920%
2026-06-26	7.3900	7.4200	7.1500	7.1500	+8.333%	63	1,679	0.000%
2026-06-25	6.4600	7.0000	6.4600	6.6000	-5.714%	124	1,616	+8.333%
2026-06-24	7.3200	7.3200	7.0000	7.0000	-2.778%	15	1,594	+2.143%
2026-06-23	7.0000	7.2000	6.9000	7.2000	-2.174%	19	1,581	-0.694%
2026-06-22	7.3000	7.3600	7.0500	7.3600	-0.541%	41	1,580	-2.853%
2026-06-18	7.2500	7.5000	7.2500	7.4000	-3.646%	9	1,528	-3.378%
2026-06-17	7.8500	8.0200	7.6800	7.6800	-4.000%	11	1,528	-6.901%
2026-06-16	8.2800	8.2800	7.9500	8.0000	-1.599%	24	1,528	-10.625%
2026-06-15	8.4000	8.4500	8.1000	8.1300	+2.911%	37	1,467	-12.054%
2026-06-12	7.8500	7.9000	7.8500	7.9000	-1.863%	2	1,467	-9.494%
2026-06-11	8.2000	8.2000	7.7000	8.0500	-3.477%	1,051	1,467	-11.180%
2026-06-10	8.4700	8.4700	8.3400	8.3400	-3.584%	2	471	-14.269%
2026-06-09	8.6700	8.7700	8.6500	8.6500	+2.976%	11	470	-17.341%
2026-06-08	8.8400	8.8400	8.4000	8.4000	-4.000%	24	475	-14.881%
2026-06-05	8.8100	9.0000	8.7500	8.7500	-2.561%	10	458	-18.286%
2026-06-03	9.4500	9.4500	8.8500	8.9800	-6.943%	5	455	-20.379%
2026-06-02	9.8000	9.8000	9.6500	9.6500	-5.206%	7	450	-25.907%
2026-05-29	9.4500	10.1800	9.4500	10.1800	+3.666%	2	453	-29.764%
2026-05-28	9.3500	9.8200	9.3500	9.8200	-7.358%	15	451	-27.189%
2026-05-27	11.0000	11.1100	10.6000	10.6000	+2.119%	11	462	-32.547%
2026-05-26	10.3500	10.3800	10.3500	10.3800	+2.165%	26	468	-31.118%
2026-05-22	10.1800	10.1800	10.1600	10.1600	+8.085%	29	494	-29.626%
2026-05-21	9.5000	9.6500	9.4000	9.4000	+0.858%	36	523	-23.936%
2026-05-20	9.4400	9.4400	9.3200	9.3200	-6.800%	26	523	-23.283%
2026-05-19	10.5000	10.5000	10.0000	10.0000	-5.213%	11	466	-28.500%
2026-05-18	10.0000	10.6700	10.0000	10.5500	+11.053%	54	466	-32.227%
2026-05-15	9.5000	9.5000	9.5000	9.5000	+5.556%	1	466	-24.737%
2026-05-14	9.1000	9.1000	9.0000	9.0000	-0.552%	108	480	-20.556%
2026-05-13	9.2500	9.2500	8.8000	9.0500	-7.653%	10	438	-20.994%
2026-05-12	9.7700	9.8000	9.7700	9.8000	-1.210%	6	438	-27.041%
2026-05-11	9.7000	10.0300	9.6500	9.9200	-5.793%	46	438	-27.923%
2026-05-08	9.9500	10.6000	9.9500	10.5300	-12.614%	18	400	-32.099%
2026-05-07	12.3000	12.3000	12.0500	12.0500	-1.552%	18	384	-40.664%
2026-05-06	12.2300	12.3000	12.2300	12.2400	-2.080%	13	366	-41.585%
2026-05-05	11.9600	12.5000	11.8500	12.5000	-0.951%	10	354	-42.800%
2026-05-04	12.6200	12.6200	12.6200	12.6200	+2.852%	2	360	-43.344%
2026-04-29	12.2700	12.2700	12.2700	12.2700	+6.696%	2	362	-41.728%
2026-04-28	11.5000	11.5000	11.5000	11.5000	-2.044%	1	360	-37.826%
2026-04-27	11.7000	11.7400	11.7000	11.7400	-2.975%	2	359	-39.097%
2026-04-24	11.7800	12.2000	11.7800	12.1000	+11.009%	9	357	-40.909%
2026-04-23	10.9500	11.2500	10.9000	10.9000	-7.076%	29	363	-34.404%
2026-04-21	12.2000	12.2000	11.7300	11.7300	-5.632%	10	340	-39.045%
2026-04-20	11.3200	12.5000	11.2500	12.4300	+13.000%	51	340	-42.478%
2026-04-17	11.7500	12.0000	11.0000	11.0000	-3.169%	66	330	-35.000%
2026-04-16	11.6400	11.6400	11.2500	11.3600	+10.829%	38	265	-37.060%
2026-04-14	10.3000	10.3000	10.2500	10.2500	+9.626%	2	229	-30.244%
2026-04-10	9.2700	9.4500	9.2700	9.3500	+0.430%	16	212	-23.529%
2026-04-09	9.5000	9.5000	9.2700	9.3100	-3.021%	32	212	-23.201%
2026-04-08	9.9500	9.9500	9.6000	9.6000	-7.692%	9	211	-25.521%
2026-04-07	10.4000	10.4400	10.4000	10.4000	-4.675%	68	203	-31.250%
2026-04-06	10.9100	10.9100	10.9100	10.9100	+1.019%	10	155	-34.464%
2026-04-02	10.3000	10.8000	10.3000	10.8000	-1.729%	29	126	-33.796%
2026-04-01	10.7700	10.9900	10.7700	10.9900	-2.571%	2	126	-34.941%
2026-03-31	11.2200	11.2800	11.2200	11.2800	+10.588%	2	125	-36.613%
2026-03-27	10.2000	10.2500	10.1000	10.2000	-2.857%	37	123	-29.902%
2026-03-26	10.5000	10.5000	10.5000	10.5000	+0.478%	2	111	-31.905%
2026-03-25	11.1000	11.1000	10.4500	10.4500	-5.258%	21	109	-31.579%
2026-03-24	11.0000	11.1000	11.0000	11.0300	-8.083%	10	89	-35.177%
2026-03-23	12.0000	12.0000	12.0000	12.0000	-4.610%	1	87	-40.417%
2026-03-20	11.7000	12.6000	11.7000	12.5800	+4.398%	15	86	-43.164%
2026-03-19	11.4500	12.0500	11.4500	12.0500	+0.837%	7	83	-40.664%
2026-03-18	11.6500	12.6000	11.5000	11.9500	-18.151%	9	77	-40.167%
2026-03-16	14.6000	14.6000	14.6000	14.6000	+0.829%	1	69	-51.027%
2026-03-11	14.4800	14.4800	14.4800	14.4800	-13.655%	1	68	-50.622%
2026-03-05	19.4000	19.4000	16.7000	16.7700	+30.506%	11	68	-57.364%
2026-03-03	12.8500	12.8500	12.8500	12.8500	+8.898%	2	70	-44.358%
2026-03-02	11.4500	11.8000	11.4500	11.8000	+7.273%	2	71	-39.407%
2026-02-27	11.0000	11.0000	11.0000	11.0000	-8.333%	10	70	-35.000%
2026-02-26	10.1400	12.0000	10.1400	12.0000	-14.894%	5	60	-40.417%
2026-02-17	14.1000	14.1000	14.1000	14.1000	+2.545%	1	57	-49.291%
2026-02-13	14.2500	14.2500	13.7500	13.7500	-1.079%	2	56	-48.000%
2026-02-12	14.5100	14.5100	13.7500	13.9000	-8.251%	6	56	-48.561%
2026-02-11	15.1500	15.1500	15.1500	15.1500	-3.687%	2	55	-52.805%
2026-02-10	15.7000	15.7300	15.7000	15.7300	+12.357%	7	53	-54.545%
2026-02-06	13.8400	14.0000	13.8400	14.0000	+1.818%	2	53	-48.929%
2026-02-05	14.5000	14.5000	13.6000	13.7500	-4.514%	6	54	-48.000%
2026-02-03	15.3000	15.3000	14.1200	14.4000	-17.051%	12	57	-50.347%
2026-02-02	17.5000	17.5000	16.8000	17.3600	+0.638%	10	49	-58.813%
2026-01-30	17.3500	17.5500	17.0300	17.2500	-4.220%	13	40	-58.551%
2026-01-29	17.4900	18.0500	17.4900	18.0100	-3.793%	41	27	-60.300%
2026-01-28	18.7200	18.7200	18.7200	18.7200	0.000%	3	3	-61.806%