Dark

TTD20280121C20
TTD Jan 21 2028 20.00 Call (TTD280121C00020000)
option OPRA

EOD

Sep 17, 2026

3.09-4.923%(-0.16)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.2000	3.2000	3.0900	3.0900	-4.923%	16	17,769	0.000%
2026-09-16	3.3300	3.4500	3.2500	3.2500	-7.143%	79	17,766	-4.923%
2026-09-15	3.3500	3.6300	3.3000	3.5000	0.000%	35	17,810	-11.714%
2026-09-14	3.4000	3.5000	3.2500	3.5000	+7.692%	112	17,819	-11.714%
2026-09-11	3.2000	3.3000	3.2000	3.2500	+3.175%	103	17,784	-4.923%
2026-09-10	3.0000	3.1500	2.9500	3.1500	+3.960%	153	17,702	-1.905%
2026-09-09	2.9800	3.1000	2.9700	3.0300	-0.656%	63	17,601	+1.980%
2026-09-08	3.1200	3.2000	2.9500	3.0500	-7.012%	184	17,563	+1.311%
2026-09-04	3.6000	3.6000	3.1800	3.2800	-11.351%	128	17,368	-5.793%
2026-09-03	3.5000	3.7500	3.3000	3.7000	+8.824%	453	17,368	-16.486%
2026-09-02	3.0000	3.4000	3.0000	3.4000	+15.254%	5,650	17,349	-9.118%
2026-09-01	2.9200	3.0500	2.9000	2.9500	0.000%	110	12,031	+4.746%
2026-08-31	2.9500	3.0500	2.7800	2.9500	+2.787%	249	11,949	+4.746%
2026-08-28	2.7500	2.9800	2.7500	2.8700	+3.610%	138	12,015	+7.666%
2026-08-27	2.7000	2.9000	2.7000	2.7700	+8.627%	266	11,910	+11.552%
2026-08-26	2.7500	2.8700	2.5400	2.5500	-2.672%	55	11,685	+21.176%
2026-08-25	2.6000	2.7000	2.5500	2.6200	-1.504%	59	11,691	+17.939%
2026-08-24	2.7000	2.7700	2.6300	2.6600	+0.377%	117	11,646	+16.165%
2026-08-21	2.6400	2.7100	2.6000	2.6500	-0.376%	337	11,545	+16.604%
2026-08-20	2.8000	2.8500	2.6200	2.6600	-7.317%	47	11,250	+16.165%
2026-08-19	2.7500	2.9500	2.7500	2.8700	+2.867%	26	11,235	+7.666%
2026-08-18	2.8000	2.9500	2.7500	2.7900	-0.712%	547	11,230	+10.753%
2026-08-17	3.7500	3.7500	2.8000	2.8100	-9.936%	322	11,237	+9.964%
2026-08-14	3.4000	3.4000	3.1000	3.1200	-7.418%	88	11,205	-0.962%
2026-08-13	3.1000	3.5100	3.0500	3.3700	+10.492%	134	11,207	-8.309%
2026-08-12	2.9200	3.1000	2.7800	3.0500	0.000%	1,799	11,183	+1.311%
2026-08-11	3.0000	3.1500	2.9200	3.0500	-1.613%	1,707	10,444	+1.311%
2026-08-10	3.0000	3.1000	2.7200	3.1000	-3.125%	444	8,835	-0.323%
2026-08-07	2.8400	3.5500	2.5100	3.2000	-42.342%	760	8,554	-3.438%
2026-08-06	6.2500	6.3500	5.2500	5.5500	-13.417%	180	8,240	-44.324%
2026-08-05	6.7500	6.8400	6.3000	6.4100	-2.879%	121	8,099	-51.794%
2026-08-04	5.7000	6.6200	5.7000	6.6000	+9.091%	46	8,034	-53.182%
2026-08-03	6.1000	6.4000	5.9500	6.0500	+5.035%	20	8,015	-48.926%
2026-07-31	5.9800	5.9800	5.6500	5.7600	-4.478%	59	8,025	-46.354%
2026-07-30	6.3200	6.3200	5.9300	6.0300	-7.939%	23	8,020	-48.756%
2026-07-29	6.4500	6.8000	6.4000	6.5500	+3.150%	462	8,011	-52.824%
2026-07-28	6.0000	6.7500	5.8000	6.3500	+5.833%	131	8,188	-51.339%
2026-07-27	5.7000	6.2000	5.7000	6.0000	+9.489%	52	8,239	-48.500%
2026-07-24	5.3000	5.6500	5.1500	5.4800	+6.823%	191	8,264	-43.613%
2026-07-23	5.5000	5.7500	5.1000	5.1300	-7.233%	536	8,206	-39.766%
2026-07-22	6.1700	6.1700	5.5000	5.5300	-9.493%	500	7,802	-44.123%
2026-07-21	6.3500	6.3500	6.0800	6.1100	-6.000%	281	7,668	-49.427%
2026-07-20	6.3300	6.6300	6.1000	6.5000	+1.562%	118	7,602	-52.462%
2026-07-17	6.9000	6.9000	6.2200	6.4000	-4.478%	898	7,605	-51.719%
2026-07-16	7.1000	7.1000	6.7000	6.7000	-2.190%	982	8,125	-53.881%
2026-07-15	7.2000	7.3000	6.8000	6.8500	+2.699%	164	7,344	-54.891%
2026-07-14	6.8000	7.1000	6.6000	6.6700	-9.375%	147	7,341	-53.673%
2026-07-13	7.6600	7.8300	7.3600	7.3600	+4.397%	159	7,262	-58.016%
2026-07-10	7.5500	7.8000	7.0300	7.0500	-3.689%	96	7,307	-56.170%
2026-07-09	6.5000	7.3900	6.5000	7.3200	+6.861%	87	7,299	-57.787%
2026-07-08	6.9000	7.0000	6.7500	6.8500	-2.837%	24	7,278	-54.891%
2026-07-07	7.0000	7.1500	6.9000	7.0500	-0.704%	37	7,266	-56.170%
2026-07-06	6.7000	7.1000	6.6000	7.1000	+2.158%	32	7,285	-56.479%
2026-07-02	7.0000	7.0000	6.9000	6.9500	-0.714%	17	7,256	-55.540%
2026-07-01	6.7100	7.2500	6.5500	7.0000	+12.721%	24	7,256	-55.857%
2026-06-30	6.3000	6.6000	5.8700	6.2100	-6.193%	208	7,262	-50.242%
2026-06-29	7.0000	7.1700	6.6200	6.6200	+2.160%	87	7,133	-53.323%
2026-06-26	5.7500	6.5500	5.7500	6.4800	+8.908%	1,133	7,092	-52.315%
2026-06-25	5.9500	6.2500	5.6000	5.9500	-3.722%	2,259	8,117	-48.067%
2026-06-24	6.6500	6.6500	6.1800	6.1800	-4.923%	42	9,676	-50.000%
2026-06-23	6.2000	6.5000	5.9500	6.5000	+0.775%	125	9,677	-52.462%
2026-06-22	6.6800	6.8500	6.2900	6.4500	-3.731%	95	9,656	-52.093%
2026-06-18	6.5500	6.7500	6.3000	6.7000	+0.450%	148	6,589	-53.881%
2026-06-17	7.0000	7.3000	6.5500	6.6700	-7.361%	3,281	6,589	-53.673%
2026-06-16	7.3500	7.5500	7.0000	7.2000	-1.370%	2,313	6,589	-57.083%
2026-06-15	7.5800	7.7500	7.1500	7.3000	-3.567%	2,312	5,278	-57.671%
2026-06-12	7.2000	8.0000	6.6500	7.5700	+6.171%	3,077	5,278	-59.181%
2026-06-11	7.3100	7.5000	6.8500	7.1300	-4.295%	898	5,278	-56.662%
2026-06-10	7.6500	8.3100	7.3500	7.4500	-5.696%	176	4,532	-58.523%
2026-06-09	7.7000	8.0500	7.3900	7.9000	+4.914%	432	4,434	-60.886%
2026-06-08	7.6000	7.8500	7.3600	7.5300	-4.076%	396	4,280	-58.964%
2026-06-05	8.3500	8.3500	7.8000	7.8500	-10.795%	162	4,047	-60.637%
2026-06-04	8.4500	9.1000	8.4500	8.8000	+9.453%	54	3,911	-64.886%
2026-06-03	8.5000	8.5200	7.9200	8.0400	-7.052%	202	3,887	-61.567%
2026-06-02	9.8000	9.8000	8.6500	8.6500	-15.610%	63	3,691	-64.277%
2026-06-01	9.6000	10.2500	9.4000	10.2500	+13.889%	34	3,633	-69.854%
2026-05-29	8.8200	9.2700	8.8200	9.0000	+4.651%	37	3,632	-65.667%
2026-05-28	8.7500	9.0000	8.4000	8.6000	-11.340%	23	3,610	-64.070%
2026-05-27	9.7000	10.1200	9.5500	9.7000	+6.011%	34	3,614	-68.144%
2026-05-26	8.9500	9.6500	8.9500	9.1500	-3.379%	190	3,613	-66.230%
2026-05-22	8.8300	9.5000	8.8300	9.4700	+7.982%	25	3,785	-67.371%
2026-05-21	8.4000	8.7700	8.4000	8.7700	+2.814%	13	3,784	-64.766%
2026-05-20	8.0000	8.5300	8.0000	8.5300	-12.513%	83	3,784	-63.775%
2026-05-19	10.0000	10.1500	9.3700	9.7500	+3.834%	26	3,704	-68.308%
2026-05-18	8.7000	9.8500	8.7000	9.3900	+7.931%	87	3,704	-67.093%
2026-05-15	8.3000	8.7000	8.3000	8.7000	+6.227%	65	3,704	-64.483%
2026-05-14	8.4900	8.4900	7.9500	8.1900	0.000%	172	3,764	-62.271%
2026-05-13	8.5000	8.5000	7.9000	8.1900	-5.318%	206	3,601	-62.271%
2026-05-12	9.1000	9.1000	8.6500	8.6500	-3.027%	21	3,601	-64.277%
2026-05-11	9.5500	9.5500	8.5400	8.9200	-8.980%	94	3,601	-65.359%
2026-05-08	9.1800	9.8000	8.4500	9.8000	-10.909%	211	3,572	-68.469%
2026-05-07	11.2500	11.4000	11.0000	11.0000	0.000%	71	3,565	-71.909%
2026-05-06	11.2000	11.2000	11.0000	11.0000	-4.181%	6	3,531	-71.909%
2026-05-05	11.2500	11.4800	10.5900	11.4800	+0.437%	41	3,531	-73.084%
2026-05-04	11.1400	11.6000	11.1400	11.4300	-0.609%	28	3,526	-72.966%
2026-05-01	11.4500	11.6500	11.2500	11.5000	+2.587%	26	3,516	-73.130%
2026-04-30	10.8500	11.2100	10.6000	11.2100	+1.817%	6	3,516	-72.435%
2026-04-29	10.8000	11.5000	10.8000	11.0100	+4.857%	32	3,511	-71.935%
2026-04-28	10.6500	10.7000	10.4000	10.5000	0.000%	30	3,531	-70.571%
2026-04-27	10.8000	11.0000	10.5000	10.5000	-3.670%	67	3,505	-70.571%
2026-04-24	10.6500	10.9900	10.6000	10.9000	+9.438%	93	3,499	-71.651%
2026-04-23	10.0000	10.1900	9.7500	9.9600	-8.118%	25	3,533	-68.976%
2026-04-22	10.9500	10.9500	10.7700	10.8400	+1.784%	102	3,519	-71.494%
2026-04-21	11.0000	11.2500	10.6500	10.6500	-5.919%	28	3,420	-70.986%
2026-04-20	10.3400	11.5500	10.2500	11.3200	+13.655%	63	3,420	-72.703%
2026-04-17	10.5000	10.7100	9.9000	9.9600	-3.768%	106	3,456	-68.976%
2026-04-16	10.4400	10.7500	10.2500	10.3500	+5.076%	144	3,458	-70.145%
2026-04-15	9.5000	10.3000	9.5000	9.8500	+9.081%	56	3,421	-68.629%
2026-04-14	9.3500	9.3500	9.0200	9.0300	-0.221%	56	3,395	-65.781%
2026-04-13	8.6500	9.0500	8.6400	9.0500	+9.036%	19	3,283	-65.856%
2026-04-10	8.6400	8.6400	8.2500	8.3000	-0.360%	111	3,283	-62.771%
2026-04-09	8.5000	8.5500	8.2000	8.3300	-1.885%	74	3,283	-62.905%
2026-04-08	8.6700	8.9900	8.4000	8.4900	-2.971%	137	3,252	-63.604%
2026-04-07	9.9700	9.9700	8.5000	8.7500	-11.258%	100	3,191	-64.686%
2026-04-06	9.6800	9.9100	9.6800	9.8600	+2.176%	12	3,237	-68.661%
2026-04-02	9.4900	10.0000	9.4900	9.6500	-1.531%	10	3,223	-67.979%
2026-04-01	10.2000	10.2000	9.8000	9.8000	-6.667%	27	3,223	-68.469%
2026-03-31	9.8000	10.8000	9.8000	10.5000	+8.359%	2,068	3,214	-70.571%
2026-03-30	9.5000	10.1000	9.5000	9.6900	+4.194%	11	1,179	-68.111%
2026-03-27	9.1000	9.3000	9.0000	9.3000	-2.208%	24	1,182	-66.774%
2026-03-26	9.8900	9.8900	9.2500	9.5100	-2.561%	43	1,172	-67.508%
2026-03-25	9.7000	10.2000	9.4500	9.7600	-2.204%	115	1,146	-68.340%
2026-03-24	9.8500	10.1500	9.5000	9.9800	-10.090%	50	1,044	-69.038%
2026-03-23	10.9500	11.2600	10.9500	11.1000	+3.256%	4	1,012	-72.162%
2026-03-20	10.3500	11.0900	10.3500	10.7500	-0.555%	6	1,010	-71.256%
2026-03-19	11.1000	11.1500	10.5500	10.8100	-2.875%	23	1,015	-71.415%
2026-03-18	10.5500	11.1300	10.5500	11.1300	-6.471%	62	996	-72.237%
2026-03-17	14.2000	14.4500	11.8200	11.9000	-12.177%	59	958	-74.034%
2026-03-16	13.5500	13.5500	13.5500	13.5500	+1.880%	1	916	-77.196%
2026-03-13	13.3000	13.4000	13.3000	13.3000	+2.782%	4	917	-76.767%
2026-03-12	13.8800	13.8800	12.9400	12.9400	-2.707%	8	915	-76.121%
2026-03-11	13.7800	13.7800	13.2000	13.3000	-3.623%	13	911	-76.767%
2026-03-10	14.2500	14.5000	13.8000	13.8000	-4.498%	4	920	-77.609%
2026-03-09	14.1800	14.4500	14.1800	14.4500	-4.305%	7	920	-78.616%
2026-03-06	14.2500	15.1900	14.1500	15.1000	-2.581%	142	923	-79.536%
2026-03-05	17.0500	17.7000	15.3100	15.5000	+31.245%	100	928	-80.065%
2026-03-04	11.5000	11.8100	11.5000	11.8100	+0.085%	3	961	-73.836%
2026-03-03	11.3900	11.8000	11.3000	11.8000	+8.059%	8	963	-73.814%
2026-03-02	10.5000	10.9200	10.4000	10.9200	+1.581%	3	967	-71.703%
2026-02-27	10.3000	10.7500	9.8000	10.7500	-0.463%	72	966	-71.256%
2026-02-26	8.9500	11.3000	8.9000	10.8000	-12.903%	251	999	-71.389%
2026-02-25	11.7000	12.4500	11.7000	12.4000	+4.202%	7	902	-75.081%
2026-02-24	11.1000	11.9000	10.9000	11.9000	+5.124%	44	902	-74.034%
2026-02-23	11.6800	11.6800	11.2900	11.3200	-5.667%	24	924	-72.703%
2026-02-20	12.0000	12.0400	12.0000	12.0000	-5.138%	52	905	-74.250%
2026-02-19	12.0500	12.6500	12.0500	12.6500	+0.797%	4	874	-75.573%
2026-02-18	12.5000	12.5500	12.5000	12.5500	+4.583%	35	870	-75.378%
2026-02-17	12.0000	12.0000	12.0000	12.0000	-4.000%	3	870	-74.250%
2026-02-13	12.6500	12.7000	12.3000	12.5000	-1.575%	19	856	-75.280%
2026-02-12	12.6500	12.7000	12.6500	12.7000	-7.232%	87	856	-75.669%
2026-02-11	14.4600	14.4600	13.3500	13.6900	-5.651%	43	770	-77.429%
2026-02-10	13.9800	14.5100	13.9800	14.5100	+9.180%	62	764	-78.704%
2026-02-09	13.2500	13.5000	13.2500	13.2900	+0.378%	82	820	-76.749%
2026-02-06	13.1000	13.2400	12.9000	13.2400	+5.079%	17	820	-76.662%
2026-02-05	13.9000	13.9000	12.6000	12.6000	-5.970%	183	813	-75.476%
2026-02-04	12.8000	13.5300	12.3300	13.4000	+0.601%	160	638	-76.940%
2026-02-03	14.5500	14.5500	12.9000	13.3200	-12.656%	120	612	-76.802%
2026-02-02	16.0400	16.2000	15.2500	15.2500	-3.481%	84	562	-79.738%
2026-01-30	16.4600	16.4600	15.8000	15.8000	-3.364%	7	480	-80.443%
2026-01-29	16.3500	16.3500	16.3500	16.3500	-5.764%	1	473	-81.101%
2026-01-28	17.8000	17.8000	17.1000	17.3500	+0.872%	17	474	-82.190%
2026-01-27	17.5000	17.5000	17.2000	17.2000	-8.753%	34	462	-82.035%
2026-01-26	19.6600	20.2000	18.6000	18.8500	-11.085%	100	428	-83.607%
2026-01-23	21.2000	21.2000	21.2000	21.2000	0.000%	1	335	-85.425%
2026-01-22	21.1000	21.2000	21.1000	21.2000	+7.888%	13	334	-85.425%
2026-01-21	19.6400	19.8500	19.6400	19.6500	+3.421%	21	331	-84.275%
2026-01-20	19.4000	19.4000	18.9000	19.0000	-5.520%	31	322	-83.737%
2026-01-16	20.4000	20.4700	20.0000	20.1100	-2.756%	12	281	-84.635%
2026-01-15	20.7500	20.9000	20.5700	20.6800	-1.524%	19	281	-85.058%
2026-01-14	21.0000	21.0000	21.0000	21.0000	-2.597%	2	262	-85.286%
2026-01-13	21.1500	21.5600	21.0100	21.5600	-2.045%	22	260	-85.668%
2026-01-12	21.8800	22.0100	21.6500	22.0100	+0.825%	46	259	-85.961%
2026-01-09	22.1200	22.1500	21.8300	21.8300	-0.773%	18	213	-85.845%
2026-01-08	22.3000	22.7000	22.0000	22.0000	-9.725%	8	213	-85.955%
2026-01-06	24.8500	24.8500	24.3700	24.3700	+0.495%	9	205	-87.320%
2026-01-05	24.1800	24.2500	24.1800	24.2500	+8.453%	11	187	-87.258%
2026-01-02	22.3600	22.3600	22.3600	22.3600	-2.783%	3	187	-86.181%
2025-12-31	23.0000	23.0000	23.0000	23.0000	0.000%	30	155	-86.565%
2025-12-30	23.1500	23.2000	23.0000	23.0000	-0.905%	54	155	-86.565%
2025-12-29	23.2100	23.2100	23.2100	23.2100	+0.216%	12	101	-86.687%
2025-12-26	23.1600	23.1600	23.1600	23.1600	+5.034%	4	91	-86.658%
2025-12-23	22.0000	22.2300	21.9900	22.0500	+2.083%	5	87	-85.986%
2025-12-19	22.2000	22.6000	21.6000	21.6000	-3.139%	11	82	-85.694%
2025-12-18	23.3000	23.3000	22.2700	22.3000	-1.371%	6	74	-86.143%
2025-12-17	22.6100	22.6100	22.6100	22.6100	+2.773%	1	71	-86.333%
2025-12-16	21.3300	22.0000	21.1700	22.0000	+4.762%	4	70	-85.955%
2025-12-15	21.0000	21.0000	21.0000	21.0000	-8.497%	3	66	-85.286%
2025-12-12	22.9500	22.9500	22.9500	22.9500	+3.846%	1	63	-86.536%
2025-12-11	22.2000	22.2000	21.8000	22.1000	-10.090%	6	62	-86.018%
2025-12-09	24.6000	24.6000	24.5800	24.5800	-1.047%	5	56	-87.429%
2025-12-08	24.8300	24.8400	24.6500	24.8400	+0.771%	18	51	-87.560%
2025-12-05	24.7000	24.7000	24.6500	24.6500	+2.666%	2	34	-87.465%
2025-12-04	24.0100	24.0100	24.0100	24.0100	+2.127%	1	32	-87.130%
2025-12-03	24.0000	24.0000	23.5100	23.5100	-5.582%	6	32	-86.857%
2025-12-02	25.2800	25.2800	24.9000	24.9000	+2.680%	22	26	-87.590%
2025-12-01	24.3000	24.3000	24.2500	24.2500	+0.414%	2	6	-87.258%
2025-11-28	24.1500	24.1500	24.1500	24.1500	+0.625%	1	4	-87.205%
2025-11-26	24.0000	24.0000	24.0000	24.0000	-0.826%	1	2	-87.125%
2025-11-25	24.2000	24.2000	24.2000	24.2000	-1.224%	1	2	-87.231%
2025-11-24	24.5000	24.5000	24.5000	24.5000	0.000%	1	1	-87.388%