Dark

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

EOD

Aug 5, 2026

6.41-2.879%(-0.19)121

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	6.7500	6.8400	6.3000	6.4100	-2.879%	121	8,099	0.000%
2026-08-04	5.7000	6.6200	5.7000	6.6000	+9.091%	46	8,034	-2.879%
2026-08-03	6.1000	6.4000	5.9500	6.0500	+5.035%	20	8,015	+5.950%
2026-07-31	5.9800	5.9800	5.6500	5.7600	-4.478%	59	8,025	+11.285%
2026-07-30	6.3200	6.3200	5.9300	6.0300	-7.939%	23	8,020	+6.302%
2026-07-29	6.4500	6.8000	6.4000	6.5500	+3.150%	462	8,011	-2.137%
2026-07-28	6.0000	6.7500	5.8000	6.3500	+5.833%	131	8,188	+0.945%
2026-07-27	5.7000	6.2000	5.7000	6.0000	+9.489%	52	8,239	+6.833%
2026-07-24	5.3000	5.6500	5.1500	5.4800	+6.823%	191	8,264	+16.971%
2026-07-23	5.5000	5.7500	5.1000	5.1300	-7.233%	536	8,206	+24.951%
2026-07-22	6.1700	6.1700	5.5000	5.5300	-9.493%	500	7,802	+15.913%
2026-07-21	6.3500	6.3500	6.0800	6.1100	-6.000%	281	7,668	+4.910%
2026-07-20	6.3300	6.6300	6.1000	6.5000	+1.562%	118	7,602	-1.385%
2026-07-17	6.9000	6.9000	6.2200	6.4000	-4.478%	898	7,605	+0.156%
2026-07-16	7.1000	7.1000	6.7000	6.7000	-2.190%	982	8,125	-4.328%
2026-07-15	7.2000	7.3000	6.8000	6.8500	+2.699%	164	7,344	-6.423%
2026-07-14	6.8000	7.1000	6.6000	6.6700	-9.375%	147	7,341	-3.898%
2026-07-13	7.6600	7.8300	7.3600	7.3600	+4.397%	159	7,262	-12.908%
2026-07-10	7.5500	7.8000	7.0300	7.0500	-3.689%	96	7,307	-9.078%
2026-07-09	6.5000	7.3900	6.5000	7.3200	+6.861%	87	7,299	-12.432%
2026-07-08	6.9000	7.0000	6.7500	6.8500	-2.837%	24	7,278	-6.423%
2026-07-07	7.0000	7.1500	6.9000	7.0500	-0.704%	37	7,266	-9.078%
2026-07-06	6.7000	7.1000	6.6000	7.1000	+2.158%	32	7,285	-9.718%
2026-07-02	7.0000	7.0000	6.9000	6.9500	-0.714%	17	7,256	-7.770%
2026-07-01	6.7100	7.2500	6.5500	7.0000	+12.721%	24	7,256	-8.429%
2026-06-30	6.3000	6.6000	5.8700	6.2100	-6.193%	208	7,262	+3.221%
2026-06-29	7.0000	7.1700	6.6200	6.6200	+2.160%	87	7,133	-3.172%
2026-06-26	5.7500	6.5500	5.7500	6.4800	+8.908%	1,133	7,092	-1.080%
2026-06-25	5.9500	6.2500	5.6000	5.9500	-3.722%	2,259	8,117	+7.731%
2026-06-24	6.6500	6.6500	6.1800	6.1800	-4.923%	42	9,676	+3.722%
2026-06-23	6.2000	6.5000	5.9500	6.5000	+0.775%	125	9,677	-1.385%
2026-06-22	6.6800	6.8500	6.2900	6.4500	-3.731%	95	9,656	-0.620%
2026-06-18	6.5500	6.7500	6.3000	6.7000	+0.450%	148	6,589	-4.328%
2026-06-17	7.0000	7.3000	6.5500	6.6700	-7.361%	3,281	6,589	-3.898%
2026-06-16	7.3500	7.5500	7.0000	7.2000	-1.370%	2,313	6,589	-10.972%
2026-06-15	7.5800	7.7500	7.1500	7.3000	-3.567%	2,312	5,278	-12.192%
2026-06-12	7.2000	8.0000	6.6500	7.5700	+6.171%	3,077	5,278	-15.324%
2026-06-11	7.3100	7.5000	6.8500	7.1300	-4.295%	898	5,278	-10.098%
2026-06-10	7.6500	8.3100	7.3500	7.4500	-5.696%	176	4,532	-13.960%
2026-06-09	7.7000	8.0500	7.3900	7.9000	+4.914%	432	4,434	-18.861%
2026-06-08	7.6000	7.8500	7.3600	7.5300	-4.076%	396	4,280	-14.874%
2026-06-05	8.3500	8.3500	7.8000	7.8500	-10.795%	162	4,047	-18.344%
2026-06-04	8.4500	9.1000	8.4500	8.8000	+9.453%	54	3,911	-27.159%
2026-06-03	8.5000	8.5200	7.9200	8.0400	-7.052%	202	3,887	-20.274%
2026-06-02	9.8000	9.8000	8.6500	8.6500	-15.610%	63	3,691	-25.896%
2026-06-01	9.6000	10.2500	9.4000	10.2500	+13.889%	34	3,633	-37.463%
2026-05-29	8.8200	9.2700	8.8200	9.0000	+4.651%	37	3,632	-28.778%
2026-05-28	8.7500	9.0000	8.4000	8.6000	-11.340%	23	3,610	-25.465%
2026-05-27	9.7000	10.1200	9.5500	9.7000	+6.011%	34	3,614	-33.918%
2026-05-26	8.9500	9.6500	8.9500	9.1500	-3.379%	190	3,613	-29.945%
2026-05-22	8.8300	9.5000	8.8300	9.4700	+7.982%	25	3,785	-32.313%
2026-05-21	8.4000	8.7700	8.4000	8.7700	+2.814%	13	3,784	-26.910%
2026-05-20	8.0000	8.5300	8.0000	8.5300	-12.513%	83	3,784	-24.853%
2026-05-19	10.0000	10.1500	9.3700	9.7500	+3.834%	26	3,704	-34.256%
2026-05-18	8.7000	9.8500	8.7000	9.3900	+7.931%	87	3,704	-31.736%
2026-05-15	8.3000	8.7000	8.3000	8.7000	+6.227%	65	3,704	-26.322%
2026-05-14	8.4900	8.4900	7.9500	8.1900	0.000%	172	3,764	-21.734%
2026-05-13	8.5000	8.5000	7.9000	8.1900	-5.318%	206	3,601	-21.734%
2026-05-12	9.1000	9.1000	8.6500	8.6500	-3.027%	21	3,601	-25.896%
2026-05-11	9.5500	9.5500	8.5400	8.9200	-8.980%	94	3,601	-28.139%
2026-05-08	9.1800	9.8000	8.4500	9.8000	-10.909%	211	3,572	-34.592%
2026-05-07	11.2500	11.4000	11.0000	11.0000	0.000%	71	3,565	-41.727%
2026-05-06	11.2000	11.2000	11.0000	11.0000	-4.181%	6	3,531	-41.727%
2026-05-05	11.2500	11.4800	10.5900	11.4800	+0.437%	41	3,531	-44.164%
2026-05-04	11.1400	11.6000	11.1400	11.4300	-0.609%	28	3,526	-43.920%
2026-05-01	11.4500	11.6500	11.2500	11.5000	+2.587%	26	3,516	-44.261%
2026-04-30	10.8500	11.2100	10.6000	11.2100	+1.817%	6	3,516	-42.819%
2026-04-29	10.8000	11.5000	10.8000	11.0100	+4.857%	32	3,511	-41.780%
2026-04-28	10.6500	10.7000	10.4000	10.5000	0.000%	30	3,531	-38.952%
2026-04-27	10.8000	11.0000	10.5000	10.5000	-3.670%	67	3,505	-38.952%
2026-04-24	10.6500	10.9900	10.6000	10.9000	+9.438%	93	3,499	-41.193%
2026-04-23	10.0000	10.1900	9.7500	9.9600	-8.118%	25	3,533	-35.643%
2026-04-22	10.9500	10.9500	10.7700	10.8400	+1.784%	102	3,519	-40.867%
2026-04-21	11.0000	11.2500	10.6500	10.6500	-5.919%	28	3,420	-39.812%
2026-04-20	10.3400	11.5500	10.2500	11.3200	+13.655%	63	3,420	-43.375%
2026-04-17	10.5000	10.7100	9.9000	9.9600	-3.768%	106	3,456	-35.643%
2026-04-16	10.4400	10.7500	10.2500	10.3500	+5.076%	144	3,458	-38.068%
2026-04-15	9.5000	10.3000	9.5000	9.8500	+9.081%	56	3,421	-34.924%
2026-04-14	9.3500	9.3500	9.0200	9.0300	-0.221%	56	3,395	-29.014%
2026-04-13	8.6500	9.0500	8.6400	9.0500	+9.036%	19	3,283	-29.171%
2026-04-10	8.6400	8.6400	8.2500	8.3000	-0.360%	111	3,283	-22.771%
2026-04-09	8.5000	8.5500	8.2000	8.3300	-1.885%	74	3,283	-23.049%
2026-04-08	8.6700	8.9900	8.4000	8.4900	-2.971%	137	3,252	-24.499%
2026-04-07	9.9700	9.9700	8.5000	8.7500	-11.258%	100	3,191	-26.743%
2026-04-06	9.6800	9.9100	9.6800	9.8600	+2.176%	12	3,237	-34.990%
2026-04-02	9.4900	10.0000	9.4900	9.6500	-1.531%	10	3,223	-33.575%
2026-04-01	10.2000	10.2000	9.8000	9.8000	-6.667%	27	3,223	-34.592%
2026-03-31	9.8000	10.8000	9.8000	10.5000	+8.359%	2,068	3,214	-38.952%
2026-03-30	9.5000	10.1000	9.5000	9.6900	+4.194%	11	1,179	-33.849%
2026-03-27	9.1000	9.3000	9.0000	9.3000	-2.208%	24	1,182	-31.075%
2026-03-26	9.8900	9.8900	9.2500	9.5100	-2.561%	43	1,172	-32.597%
2026-03-25	9.7000	10.2000	9.4500	9.7600	-2.204%	115	1,146	-34.324%
2026-03-24	9.8500	10.1500	9.5000	9.9800	-10.090%	50	1,044	-35.772%
2026-03-23	10.9500	11.2600	10.9500	11.1000	+3.256%	4	1,012	-42.252%
2026-03-20	10.3500	11.0900	10.3500	10.7500	-0.555%	6	1,010	-40.372%
2026-03-19	11.1000	11.1500	10.5500	10.8100	-2.875%	23	1,015	-40.703%
2026-03-18	10.5500	11.1300	10.5500	11.1300	-6.471%	62	996	-42.408%
2026-03-17	14.2000	14.4500	11.8200	11.9000	-12.177%	59	958	-46.134%
2026-03-16	13.5500	13.5500	13.5500	13.5500	+1.880%	1	916	-52.694%
2026-03-13	13.3000	13.4000	13.3000	13.3000	+2.782%	4	917	-51.805%
2026-03-12	13.8800	13.8800	12.9400	12.9400	-2.707%	8	915	-50.464%
2026-03-11	13.7800	13.7800	13.2000	13.3000	-3.623%	13	911	-51.805%
2026-03-10	14.2500	14.5000	13.8000	13.8000	-4.498%	4	920	-53.551%
2026-03-09	14.1800	14.4500	14.1800	14.4500	-4.305%	7	920	-55.640%
2026-03-06	14.2500	15.1900	14.1500	15.1000	-2.581%	142	923	-57.550%
2026-03-05	17.0500	17.7000	15.3100	15.5000	+31.245%	100	928	-58.645%
2026-03-04	11.5000	11.8100	11.5000	11.8100	+0.085%	3	961	-45.724%
2026-03-03	11.3900	11.8000	11.3000	11.8000	+8.059%	8	963	-45.678%
2026-03-02	10.5000	10.9200	10.4000	10.9200	+1.581%	3	967	-41.300%
2026-02-27	10.3000	10.7500	9.8000	10.7500	-0.463%	72	966	-40.372%
2026-02-26	8.9500	11.3000	8.9000	10.8000	-12.903%	251	999	-40.648%
2026-02-25	11.7000	12.4500	11.7000	12.4000	+4.202%	7	902	-48.306%
2026-02-24	11.1000	11.9000	10.9000	11.9000	+5.124%	44	902	-46.134%
2026-02-23	11.6800	11.6800	11.2900	11.3200	-5.667%	24	924	-43.375%
2026-02-20	12.0000	12.0400	12.0000	12.0000	-5.138%	52	905	-46.583%
2026-02-19	12.0500	12.6500	12.0500	12.6500	+0.797%	4	874	-49.328%
2026-02-18	12.5000	12.5500	12.5000	12.5500	+4.583%	35	870	-48.924%
2026-02-17	12.0000	12.0000	12.0000	12.0000	-4.000%	3	870	-46.583%
2026-02-13	12.6500	12.7000	12.3000	12.5000	-1.575%	19	856	-48.720%
2026-02-12	12.6500	12.7000	12.6500	12.7000	-7.232%	87	856	-49.528%
2026-02-11	14.4600	14.4600	13.3500	13.6900	-5.651%	43	770	-53.178%
2026-02-10	13.9800	14.5100	13.9800	14.5100	+9.180%	62	764	-55.824%
2026-02-09	13.2500	13.5000	13.2500	13.2900	+0.378%	82	820	-51.768%
2026-02-06	13.1000	13.2400	12.9000	13.2400	+5.079%	17	820	-51.586%
2026-02-05	13.9000	13.9000	12.6000	12.6000	-5.970%	183	813	-49.127%
2026-02-04	12.8000	13.5300	12.3300	13.4000	+0.601%	160	638	-52.164%
2026-02-03	14.5500	14.5500	12.9000	13.3200	-12.656%	120	612	-51.877%
2026-02-02	16.0400	16.2000	15.2500	15.2500	-3.481%	84	562	-57.967%
2026-01-30	16.4600	16.4600	15.8000	15.8000	-3.364%	7	480	-59.430%
2026-01-29	16.3500	16.3500	16.3500	16.3500	-5.764%	1	473	-60.795%
2026-01-28	17.8000	17.8000	17.1000	17.3500	+0.872%	17	474	-63.055%
2026-01-27	17.5000	17.5000	17.2000	17.2000	-8.753%	34	462	-62.733%
2026-01-26	19.6600	20.2000	18.6000	18.8500	-11.085%	100	428	-65.995%
2026-01-23	21.2000	21.2000	21.2000	21.2000	0.000%	1	335	-69.764%
2026-01-22	21.1000	21.2000	21.1000	21.2000	+7.888%	13	334	-69.764%
2026-01-21	19.6400	19.8500	19.6400	19.6500	+3.421%	21	331	-67.379%
2026-01-20	19.4000	19.4000	18.9000	19.0000	-5.520%	31	322	-66.263%
2026-01-16	20.4000	20.4700	20.0000	20.1100	-2.756%	12	281	-68.125%
2026-01-15	20.7500	20.9000	20.5700	20.6800	-1.524%	19	281	-69.004%
2026-01-14	21.0000	21.0000	21.0000	21.0000	-2.597%	2	262	-69.476%
2026-01-13	21.1500	21.5600	21.0100	21.5600	-2.045%	22	260	-70.269%
2026-01-12	21.8800	22.0100	21.6500	22.0100	+0.825%	46	259	-70.877%
2026-01-09	22.1200	22.1500	21.8300	21.8300	-0.773%	18	213	-70.637%
2026-01-08	22.3000	22.7000	22.0000	22.0000	-9.725%	8	213	-70.864%
2026-01-06	24.8500	24.8500	24.3700	24.3700	+0.495%	9	205	-73.697%
2026-01-05	24.1800	24.2500	24.1800	24.2500	+8.453%	11	187	-73.567%
2026-01-02	22.3600	22.3600	22.3600	22.3600	-2.783%	3	187	-71.333%
2025-12-31	23.0000	23.0000	23.0000	23.0000	0.000%	30	155	-72.130%
2025-12-30	23.1500	23.2000	23.0000	23.0000	-0.905%	54	155	-72.130%
2025-12-29	23.2100	23.2100	23.2100	23.2100	+0.216%	12	101	-72.383%
2025-12-26	23.1600	23.1600	23.1600	23.1600	+5.034%	4	91	-72.323%
2025-12-23	22.0000	22.2300	21.9900	22.0500	+2.083%	5	87	-70.930%
2025-12-19	22.2000	22.6000	21.6000	21.6000	-3.139%	11	82	-70.324%
2025-12-18	23.3000	23.3000	22.2700	22.3000	-1.371%	6	74	-71.256%
2025-12-17	22.6100	22.6100	22.6100	22.6100	+2.773%	1	71	-71.650%
2025-12-16	21.3300	22.0000	21.1700	22.0000	+4.762%	4	70	-70.864%
2025-12-15	21.0000	21.0000	21.0000	21.0000	-8.497%	3	66	-69.476%
2025-12-12	22.9500	22.9500	22.9500	22.9500	+3.846%	1	63	-72.070%
2025-12-11	22.2000	22.2000	21.8000	22.1000	-10.090%	6	62	-70.995%
2025-12-09	24.6000	24.6000	24.5800	24.5800	-1.047%	5	56	-73.922%
2025-12-08	24.8300	24.8400	24.6500	24.8400	+0.771%	18	51	-74.195%
2025-12-05	24.7000	24.7000	24.6500	24.6500	+2.666%	2	34	-73.996%
2025-12-04	24.0100	24.0100	24.0100	24.0100	+2.127%	1	32	-73.303%
2025-12-03	24.0000	24.0000	23.5100	23.5100	-5.582%	6	32	-72.735%
2025-12-02	25.2800	25.2800	24.9000	24.9000	+2.680%	22	26	-74.257%
2025-12-01	24.3000	24.3000	24.2500	24.2500	+0.414%	2	6	-73.567%
2025-11-28	24.1500	24.1500	24.1500	24.1500	+0.625%	1	4	-73.458%
2025-11-26	24.0000	24.0000	24.0000	24.0000	-0.826%	1	2	-73.292%
2025-11-25	24.2000	24.2000	24.2000	24.2000	-1.224%	1	2	-73.512%
2025-11-24	24.5000	24.5000	24.5000	24.5000	0.000%	1	1	-73.837%