Dark

TTD20280121C22.5
TTD Jan 21 2028 22.50 Call (TTD280121C00022500)
option OPRA

EOD

Aug 5, 2026

5.55-2.632%(-0.15)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.6500	5.6500	5.5500	5.5500	-2.632%	9	5,625	0.000%
2026-08-04	4.9200	5.7000	4.9200	5.7000	+8.571%	17	5,633	-2.632%
2026-08-03	5.4500	5.6000	5.2500	5.2500	+4.582%	30	5,639	+5.714%
2026-07-31	5.2000	5.2000	4.9000	5.0200	-6.168%	13	5,649	+10.558%
2026-07-30	5.4200	5.4200	5.2500	5.3500	-7.759%	12	5,647	+3.738%
2026-07-29	5.9500	6.0000	5.8000	5.8000	+1.399%	19	5,636	-4.310%
2026-07-28	5.5300	5.7500	5.5300	5.7200	+14.400%	6	5,622	-2.972%
2026-07-27	5.0000	5.3500	5.0000	5.0000	+4.167%	24	5,623	+11.000%
2026-07-24	4.7300	4.8000	4.5500	4.8000	+7.865%	10	5,624	+15.625%
2026-07-23	4.7000	4.7500	4.4500	4.4500	-8.247%	217	5,619	+24.719%
2026-07-22	5.1000	5.1500	4.8500	4.8500	-13.547%	26	5,487	+14.433%
2026-07-20	5.6100	5.6100	5.6100	5.6100	-0.708%	2	5,480	-1.070%
2026-07-17	5.9500	5.9500	5.5900	5.6500	-6.766%	12	5,480	-1.770%
2026-07-16	6.4000	6.4000	5.9500	6.0600	+0.165%	3	5,476	-8.416%
2026-07-15	6.2400	6.2400	6.0500	6.0500	+2.891%	12	5,477	-8.264%
2026-07-14	6.2000	6.2000	5.8800	5.8800	-8.125%	46	5,479	-5.612%
2026-07-13	7.0500	7.0500	6.4000	6.4000	-4.478%	33	5,470	-13.281%
2026-07-10	6.8000	6.8000	6.3500	6.7000	+4.688%	10	5,440	-17.164%
2026-07-09	5.9000	6.4000	5.9000	6.4000	+5.785%	34	5,440	-13.281%
2026-07-08	5.9000	6.1000	5.9000	6.0500	-4.724%	17	5,449	-8.264%
2026-07-07	6.5500	6.5500	6.3500	6.3500	+1.600%	7	5,457	-12.598%
2026-07-06	5.9200	6.3500	5.8400	6.2500	+3.306%	53	5,452	-11.200%
2026-07-02	6.2000	6.2000	6.0500	6.0500	-2.733%	16	5,466	-8.264%
2026-07-01	5.7500	6.2500	5.7500	6.2200	+14.128%	76	5,466	-10.772%
2026-06-30	5.3200	5.4600	5.3200	5.4500	-9.167%	23	5,478	+1.835%
2026-06-29	6.1200	6.3000	5.8500	6.0000	+3.448%	65	5,482	-7.500%
2026-06-26	5.5000	5.8500	5.5000	5.8000	+11.538%	170	5,439	-4.310%
2026-06-25	5.3000	5.5500	5.1300	5.2000	-5.109%	101	5,444	+6.731%
2026-06-24	5.8000	5.9000	5.4800	5.4800	-2.143%	85	5,447	+1.277%
2026-06-23	5.5000	5.6500	5.1000	5.6000	-3.780%	122	5,453	-0.893%
2026-06-22	5.9500	6.0000	5.5500	5.8200	-3.000%	148	5,434	-4.639%
2026-06-18	5.0000	6.0000	5.0000	6.0000	-0.826%	95	5,393	-7.500%
2026-06-17	6.1000	6.4500	6.0500	6.0500	-5.469%	125	5,393	-8.264%
2026-06-16	6.5000	6.5500	6.3000	6.4000	-3.759%	52	5,393	-13.281%
2026-06-15	6.8300	6.9000	6.4500	6.6500	-4.179%	201	5,275	-16.541%
2026-06-12	6.2700	7.1300	6.1000	6.9400	+7.264%	49	5,275	-20.029%
2026-06-11	6.2700	6.5500	6.1500	6.4700	-2.266%	253	5,275	-14.219%
2026-06-10	6.8000	7.5000	6.5500	6.6200	-5.429%	45	5,256	-16.163%
2026-06-09	6.6000	7.1500	6.3000	7.0000	+3.704%	3,148	5,261	-20.714%
2026-06-08	7.0000	7.1200	6.7300	6.7500	-4.930%	160	2,330	-17.778%
2026-06-05	7.4500	7.5500	7.0000	7.1000	-10.240%	697	2,340	-21.831%
2026-06-04	7.6500	8.4000	7.6500	7.9100	+9.557%	6	2,280	-29.836%
2026-06-03	7.4000	7.4500	7.1300	7.2200	-8.025%	42	2,280	-23.130%
2026-06-02	8.2000	8.2000	7.7500	7.8500	-17.368%	366	2,263	-29.299%
2026-06-01	8.5000	9.5000	8.5000	9.5000	+14.458%	62	1,956	-41.579%
2026-05-29	7.7000	8.3000	7.5500	8.3000	+7.792%	31	1,985	-33.133%
2026-05-28	7.5000	7.8600	7.5000	7.7000	-9.942%	46	1,986	-27.922%
2026-05-27	8.5500	8.8100	8.3500	8.5500	+0.588%	29	1,944	-35.088%
2026-05-26	8.3000	8.6500	8.3000	8.5000	+1.796%	9	1,925	-34.706%
2026-05-22	8.3000	8.7000	8.3000	8.3500	+6.234%	513	1,922	-33.533%
2026-05-21	7.8000	7.9000	7.6000	7.8600	+3.421%	14	1,421	-29.389%
2026-05-20	7.3200	7.6000	7.2500	7.6000	-2.564%	9	1,421	-26.974%
2026-05-19	9.0000	9.2300	7.8000	7.8000	-8.343%	51	1,413	-28.846%
2026-05-18	8.0300	8.9000	8.0300	8.5100	+9.806%	16	1,413	-34.783%
2026-05-15	7.6600	7.7500	7.5000	7.7500	+7.789%	18	1,413	-28.387%
2026-05-14	7.3000	7.4500	7.0700	7.1900	-2.838%	177	1,364	-22.809%
2026-05-13	7.1200	7.4000	7.0000	7.4000	-7.500%	111	1,363	-25.000%
2026-05-12	7.8000	8.3000	7.8000	8.0000	0.000%	5	1,363	-30.625%
2026-05-11	9.4000	9.4000	7.8700	8.0000	-9.605%	22	1,363	-30.625%
2026-05-08	8.0500	8.9100	7.8500	8.8500	-10.606%	141	1,371	-37.288%
2026-05-07	10.2700	10.5700	9.8500	9.9000	-1.980%	141	1,449	-43.939%
2026-05-06	9.3500	10.3800	9.3500	10.1000	-1.846%	46	1,343	-45.050%
2026-05-05	9.8500	10.2900	9.8200	10.2900	+0.390%	16	1,374	-46.064%
2026-05-04	10.2500	10.5500	10.2500	10.2500	-3.302%	82	1,360	-45.854%
2026-05-01	10.3500	10.8500	10.2000	10.6000	+8.163%	31	1,350	-47.642%
2026-04-30	10.0000	10.1800	9.5900	9.8000	-6.667%	16	1,350	-43.367%
2026-04-29	10.0000	10.7000	9.9900	10.5000	+9.375%	34	1,345	-47.143%
2026-04-28	9.5000	9.9500	9.3500	9.6000	-0.518%	98	1,332	-42.188%
2026-04-27	9.7000	10.2000	9.5900	9.6500	-12.273%	247	1,272	-42.487%
2026-04-24	9.7500	11.0000	9.6700	11.0000	+20.219%	83	1,089	-49.545%
2026-04-23	9.5000	9.5000	9.0100	9.1500	-5.670%	15	1,068	-39.344%
2026-04-22	9.7000	9.8100	9.7000	9.7000	-1.121%	48	1,065	-42.784%
2026-04-21	10.1900	10.3500	9.6000	9.8100	-5.491%	18	1,022	-43.425%
2026-04-20	8.8500	10.3800	8.8500	10.3800	+14.950%	32	1,022	-46.532%
2026-04-17	9.6000	9.8000	9.0300	9.0300	-4.444%	43	1,025	-38.538%
2026-04-16	9.4300	10.5500	9.2800	9.4500	+4.535%	167	1,020	-41.270%
2026-04-15	8.4600	9.4000	8.4600	9.0400	+11.605%	138	1,051	-38.606%
2026-04-14	8.4800	8.4800	7.9000	8.1000	-1.580%	26	917	-31.481%
2026-04-13	7.6000	8.2300	7.6000	8.2300	+8.289%	10	887	-32.564%
2026-04-10	7.6000	7.8000	7.6000	7.6000	0.000%	20	887	-26.974%
2026-04-09	7.5000	7.6000	7.4000	7.6000	+0.264%	56	887	-26.974%
2026-04-08	7.8500	9.0000	7.5800	7.5800	-4.172%	88	863	-26.781%
2026-04-07	8.8000	8.8000	7.9100	7.9100	-11.620%	11	836	-29.836%
2026-04-06	9.0000	9.0000	8.9500	8.9500	+1.359%	66	836	-37.989%
2026-04-01	9.4600	9.4600	8.8000	8.8300	-6.561%	21	840	-37.146%
2026-03-31	9.0500	9.7100	9.0500	9.4500	+5.587%	14	828	-41.270%
2026-03-30	8.4500	8.9500	8.4500	8.9500	+6.802%	5	816	-37.989%
2026-03-27	8.4000	8.4500	8.1600	8.3800	-3.121%	66	816	-33.771%
2026-03-26	8.8200	8.8500	8.5000	8.6500	-1.705%	42	814	-35.838%
2026-03-25	9.5000	9.5000	8.5000	8.8000	-3.509%	113	776	-36.932%
2026-03-24	9.8000	10.2000	8.6000	9.1200	-9.163%	124	715	-39.145%
2026-03-20	10.3300	10.4000	9.9700	10.0400	+2.974%	39	597	-44.721%
2026-03-19	9.6000	9.9500	9.6000	9.7500	-1.216%	56	588	-43.077%
2026-03-18	9.4100	9.9700	9.4100	9.8700	-7.324%	46	584	-43.769%
2026-03-17	12.8000	12.8000	10.6500	10.6500	-14.800%	4	540	-47.887%
2026-03-16	12.5000	12.5000	12.5000	12.5000	+6.112%	2	536	-55.600%
2026-03-13	11.7800	11.7800	11.7800	11.7800	-5.153%	2	534	-52.886%
2026-03-10	12.8000	12.8000	12.4200	12.4200	-6.264%	6	536	-55.314%
2026-03-09	13.2500	13.2500	13.2500	13.2500	-3.285%	4	530	-58.113%
2026-03-06	13.2400	13.7000	13.2400	13.7000	-6.164%	3	526	-59.489%
2026-03-05	15.4500	16.5000	14.2000	14.6000	+33.577%	24	525	-61.986%
2026-03-04	11.0000	11.0000	10.9300	10.9300	+4.095%	2	524	-49.222%
2026-03-03	10.0800	10.5000	10.0800	10.5000	+5.000%	6	524	-47.143%
2026-03-02	9.5000	10.0000	9.3500	10.0000	+2.775%	94	520	-44.500%
2026-02-27	9.0500	10.1000	9.0500	9.7300	-2.211%	265	470	-42.960%
2026-02-26	8.5600	10.2000	8.5600	9.9500	-10.360%	89	215	-44.221%
2026-02-25	10.8700	11.1000	10.8700	11.1000	+4.717%	13	170	-50.000%
2026-02-24	10.0000	10.6000	10.0000	10.6000	+1.923%	2	170	-47.642%
2026-02-23	10.4000	10.4000	10.4000	10.4000	-9.565%	2	168	-46.635%
2026-02-20	11.5000	11.5000	11.5000	11.5000	+4.545%	1	166	-51.739%
2026-02-18	11.0000	11.0000	11.0000	11.0000	0.000%	1	165	-49.545%
2026-02-17	11.0000	11.0000	11.0000	11.0000	-13.386%	1	166	-49.545%
2026-02-11	12.7900	12.7900	12.7000	12.7000	-2.308%	2	165	-56.299%
2026-02-10	13.0000	13.0000	13.0000	13.0000	+6.209%	1	163	-57.308%
2026-02-09	12.2400	12.2400	12.2400	12.2400	+4.615%	1	164	-54.657%
2026-02-05	12.0000	12.0000	11.7000	11.7000	-3.065%	4	163	-52.564%
2026-02-04	11.7500	12.0700	11.5300	12.0700	-8.561%	16	159	-54.018%
2026-02-03	13.2000	13.2000	13.2000	13.2000	-9.465%	4	144	-57.955%
2026-02-02	14.5000	14.5800	14.3000	14.5800	-4.079%	3	140	-61.934%
2026-01-30	15.2000	15.2000	15.2000	15.2000	-4.762%	1	139	-63.487%
2026-01-28	15.9600	15.9600	15.9600	15.9600	-0.063%	10	140	-65.226%
2026-01-27	16.2000	16.2000	15.8500	15.9700	-9.570%	9	132	-65.247%
2026-01-26	17.6600	17.6600	17.6600	17.6600	-5.003%	1	134	-68.573%
2026-01-21	19.2500	19.2500	18.5900	18.5900	+6.778%	2	133	-70.145%
2026-01-20	17.9200	17.9200	17.4100	17.4100	-10.026%	2	132	-68.122%
2026-01-14	19.9000	19.9000	19.3500	19.3500	-3.731%	12	131	-71.318%
2026-01-13	20.1000	20.1000	20.1000	20.1000	-0.888%	1	142	-72.388%
2026-01-09	20.0000	20.2800	20.0000	20.2800	-4.789%	2	142	-72.633%
2025-12-31	21.5000	21.5000	21.3000	21.3000	-3.182%	5	143	-73.944%
2025-12-30	22.0000	22.0000	22.0000	22.0000	+2.326%	2	143	-74.773%
2025-12-26	21.2200	21.5000	21.2200	21.5000	+2.625%	2	141	-74.186%
2025-12-22	20.9500	20.9500	20.9500	20.9500	+0.239%	5	142	-73.508%
2025-12-19	20.7000	20.9000	20.5000	20.9000	+5.025%	22	142	-73.445%
2025-12-15	19.9000	19.9000	19.9000	19.9000	-7.442%	5	142	-72.111%
2025-12-12	21.5000	21.5000	21.5000	21.5000	-7.127%	1	142	-74.186%
2025-12-09	23.1500	23.1500	23.1500	23.1500	+0.086%	3	141	-76.026%
2025-12-01	23.5000	23.5000	23.1300	23.1300	+1.939%	5	144	-76.005%
2025-11-24	23.1500	23.1500	22.6900	22.6900	-1.348%	2	147	-75.540%
2025-11-21	22.1000	23.0000	22.1000	23.0000	-1.288%	7	145	-75.870%
2025-11-20	23.9900	23.9900	21.0000	23.3000	-3.918%	32	141	-76.180%
2025-11-19	23.6000	24.2500	23.4000	24.2500	+0.622%	13	135	-77.113%
2025-11-18	24.1000	24.1000	24.1000	24.1000	+2.553%	1	124	-76.971%
2025-11-17	24.6000	24.6000	23.5000	23.5000	-10.646%	15	124	-76.383%
2025-11-13	26.3000	26.3000	26.3000	26.3000	-6.071%	1	117	-78.897%
2025-11-12	28.0000	28.0000	28.0000	28.0000	+5.263%	1	107	-80.179%
2025-11-11	26.9000	26.9000	26.6000	26.6000	+2.465%	10	107	-79.135%
2025-11-10	25.6000	26.2000	25.6000	25.9600	-5.600%	10	107	-78.621%
2025-11-07	27.0000	27.5000	25.2700	27.5000	-10.714%	11	107	-79.818%
2025-11-05	30.3500	30.8000	30.3500	30.8000	+0.228%	2	96	-81.981%
2025-11-04	29.0500	30.7300	29.0500	30.7300	-5.184%	51	94	-81.939%
2025-10-31	32.4100	32.4100	32.4100	32.4100	-6.248%	1	94	-82.876%
2025-10-24	34.5700	34.5700	34.5700	34.5700	-4.766%	1	94	-83.946%
2025-10-23	36.1000	36.3000	36.1000	36.3000	-3.457%	5	94	-84.711%
2025-10-22	37.6000	37.6000	37.6000	37.6000	+4.444%	5	93	-85.239%
2025-10-21	35.9000	36.0000	35.9000	36.0000	+9.924%	6	88	-84.583%
2025-10-17	32.7000	32.7500	32.7000	32.7500	+1.080%	2	86	-83.053%
2025-10-16	33.0200	33.0200	32.4000	32.4000	-4.199%	2	84	-82.870%
2025-10-13	33.9400	33.9400	33.8200	33.8200	-3.233%	2	84	-83.590%
2025-10-10	36.3000	36.3000	34.9500	34.9500	-2.998%	2	82	-84.120%
2025-10-09	35.5000	36.0300	35.2000	36.0300	-2.516%	6	80	-84.596%
2025-10-08	36.3400	36.9600	36.3400	36.9600	+3.966%	7	78	-84.984%
2025-10-06	33.7000	35.5500	33.7000	35.5500	+7.240%	2	75	-84.388%
2025-10-02	33.1500	33.1500	33.1500	33.1500	+2.315%	1	74	-83.258%
2025-09-30	32.8000	32.8000	31.2000	32.4000	-1.669%	3	73	-82.870%
2025-09-29	32.1000	32.9500	31.1500	32.9500	+10.943%	64	71	-83.156%
2025-09-26	29.8200	29.8200	29.7000	29.7000	+0.508%	4	8	-81.313%
2025-09-25	29.5500	29.5500	29.5500	29.5500	-2.087%	1	4	-81.218%
2025-09-24	30.4400	30.4400	30.1800	30.1800	+1.925%	2	3	-81.610%
2025-09-23	29.6100	29.6100	29.6100	29.6100	0.000%	1	0	-81.256%