Dark

TTD20280121C25
TTD Jan 21 2028 25.00 Call (TTD280121C00025000)
option OPRA

EOD

Sep 17, 2026

2.27-2.155%(-0.05)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.3400	2.3400	2.2700	2.2700	-2.155%	7	5,252	0.000%
2026-09-16	2.4500	2.4500	2.2000	2.3200	-9.375%	19	5,251	-2.155%
2026-09-15	2.5000	2.5900	2.5000	2.5600	+2.400%	5	5,261	-11.328%
2026-09-14	2.4300	2.5000	2.4300	2.5000	+8.696%	19	5,262	-9.200%
2026-09-11	2.3300	2.3300	2.2800	2.3000	+5.023%	20	5,262	-1.304%
2026-09-10	2.1000	2.2600	2.1000	2.1900	-0.455%	32	5,250	+3.653%
2026-09-09	2.1500	2.2100	2.1500	2.2000	-0.901%	77	5,247	+3.182%
2026-09-08	2.2000	2.2200	2.1300	2.2200	-6.723%	76	5,176	+2.252%
2026-09-04	2.5900	2.5900	2.2800	2.3800	-8.462%	148	5,010	-4.622%
2026-09-03	2.4900	2.7000	2.4300	2.6000	+8.787%	98	5,010	-12.692%
2026-09-02	2.2000	2.4000	2.2000	2.3900	+14.354%	80	5,011	-5.021%
2026-09-01	2.0300	2.1200	2.0000	2.0900	-2.791%	20	5,018	+8.612%
2026-08-31	2.1000	2.2000	2.1000	2.1500	+0.939%	30	5,027	+5.581%
2026-08-28	2.0500	2.1300	2.0000	2.1300	+8.122%	264	5,006	+6.573%
2026-08-27	1.9500	2.0000	1.9400	1.9700	+8.242%	65	4,746	+15.228%
2026-08-26	1.9000	1.9000	1.7800	1.8200	+0.552%	16	4,693	+24.725%
2026-08-25	1.8900	1.8900	1.8100	1.8100	-4.737%	10	4,687	+25.414%
2026-08-24	1.8600	1.9500	1.8600	1.9000	+2.151%	20	4,689	+19.474%
2026-08-21	1.8700	1.9200	1.8600	1.8600	+0.541%	170	4,691	+22.043%
2026-08-20	1.9500	1.9500	1.8400	1.8500	-8.416%	242	4,534	+22.703%
2026-08-19	1.9900	2.0700	1.9900	2.0200	+1.000%	15	4,531	+12.376%
2026-08-18	2.0700	2.0700	2.0000	2.0000	+1.523%	20	4,530	+13.500%
2026-08-17	2.2000	2.2000	1.9700	1.9700	-14.348%	41	4,546	+15.228%
2026-08-14	2.4900	2.5000	2.2600	2.3000	-8.000%	32	4,549	-1.304%
2026-08-13	2.2700	2.5300	2.2000	2.5000	+14.679%	390	4,523	-9.200%
2026-08-12	2.1500	2.1800	2.0000	2.1800	0.000%	112	4,513	+4.128%
2026-08-11	2.2000	2.3200	2.0200	2.1800	+5.825%	105	4,522	+4.128%
2026-08-10	2.3000	2.3000	1.9800	2.0600	-12.340%	281	4,585	+10.194%
2026-08-07	1.9700	2.6000	1.9400	2.3500	-45.349%	532	4,371	-3.404%
2026-08-06	4.5000	4.5000	4.1100	4.3000	-13.131%	224	4,108	-47.209%
2026-08-05	5.0500	5.0500	4.9500	4.9500	-2.941%	2	3,929	-54.141%
2026-08-04	4.7000	5.1000	4.7000	5.1000	+9.677%	113	3,927	-55.490%
2026-08-03	4.9000	4.9000	4.6500	4.6500	+7.390%	37	4,023	-51.183%
2026-07-31	4.4000	4.4000	4.3000	4.3300	-6.479%	81	4,004	-47.575%
2026-07-30	4.6000	4.6300	4.6000	4.6300	-9.922%	4	4,002	-50.972%
2026-07-29	5.0000	5.2500	4.8400	5.1400	+2.390%	41	3,999	-55.837%
2026-07-28	4.7200	5.0200	4.6700	5.0200	+11.556%	51	4,028	-54.781%
2026-07-27	4.4800	4.7100	4.4500	4.5000	+8.434%	15	4,036	-49.556%
2026-07-24	4.1000	4.2000	4.0500	4.1500	+6.410%	133	4,031	-45.301%
2026-07-23	4.1500	4.1500	3.8500	3.9000	-8.235%	358	4,036	-41.795%
2026-07-22	4.7000	4.7000	4.2000	4.2500	-10.901%	100	3,823	-46.588%
2026-07-21	4.8000	4.8100	4.7700	4.7700	-7.558%	5	3,773	-52.411%
2026-07-20	4.8000	5.1600	4.7200	5.1600	+2.994%	21	3,770	-56.008%
2026-07-17	5.2000	5.2000	4.8500	5.0100	-6.355%	25	3,768	-54.691%
2026-07-16	5.4100	5.4500	5.3200	5.3500	-0.926%	411	3,751	-57.570%
2026-07-15	5.5600	5.5700	5.3500	5.4000	+2.857%	24	4,147	-57.963%
2026-07-14	5.4000	5.6000	5.2500	5.2500	-15.186%	131	4,140	-56.762%
2026-07-13	6.0000	6.1900	5.9100	6.1900	+8.596%	9	4,034	-63.328%
2026-07-10	6.1000	6.1000	5.6000	5.7000	0.000%	53	4,027	-60.175%
2026-07-09	5.5500	5.7500	5.5500	5.7000	+4.587%	66	4,000	-60.175%
2026-07-08	5.4000	5.4500	5.4000	5.4500	-1.802%	13	4,033	-58.349%
2026-07-07	5.5500	5.5500	5.5500	5.5500	-0.538%	1	4,033	-59.099%
2026-07-06	5.3000	5.6000	5.1500	5.5800	+1.825%	40	4,032	-59.319%
2026-07-02	5.4500	5.4800	5.4500	5.4800	-0.364%	54	4,076	-58.577%
2026-07-01	5.2000	5.7000	5.2000	5.5000	+12.016%	25	4,076	-58.727%
2026-06-30	5.0000	5.0000	4.6500	4.9100	-7.358%	140	4,091	-53.768%
2026-06-29	5.4400	5.7000	5.2500	5.3000	+2.913%	63	3,987	-57.170%
2026-06-26	4.8700	5.1500	4.8000	5.1500	+8.650%	22	3,926	-55.922%
2026-06-25	4.8100	4.8100	4.5500	4.7400	-4.242%	243	3,921	-52.110%
2026-06-24	5.1000	5.1500	4.9500	4.9500	-2.941%	104	3,951	-54.141%
2026-06-23	5.0000	5.1000	4.9000	5.1000	-1.923%	25	3,917	-55.490%
2026-06-22	5.2500	5.2500	4.9500	5.2000	-2.985%	65	3,912	-56.346%
2026-06-18	5.2500	5.4000	5.1700	5.3600	+1.132%	162	3,854	-57.649%
2026-06-17	5.6500	5.7500	5.3000	5.3000	-7.826%	93	3,854	-57.170%
2026-06-16	6.2000	6.2000	5.7000	5.7500	-4.167%	21	3,854	-60.522%
2026-06-15	6.0900	6.2200	5.8600	6.0000	-8.676%	78	3,648	-62.167%
2026-06-12	5.8200	6.5700	5.5000	6.5700	+15.263%	222	3,648	-65.449%
2026-06-11	5.9000	5.9000	5.5200	5.7000	-4.523%	97	3,648	-60.175%
2026-06-10	6.2100	6.7400	5.9700	5.9700	-6.719%	447	3,636	-61.977%
2026-06-09	6.0000	6.5000	5.9000	6.4000	+2.894%	62	3,645	-64.531%
2026-06-08	6.3500	6.4500	6.0000	6.2200	-5.038%	194	3,625	-63.505%
2026-06-05	6.9800	6.9800	6.4100	6.5500	-8.392%	68	3,551	-65.344%
2026-06-04	6.8000	7.5500	6.8000	7.1500	+8.333%	44	3,525	-68.252%
2026-06-03	6.9800	6.9800	6.4000	6.6000	-5.714%	62	3,534	-65.606%
2026-06-02	8.0000	8.1500	7.0000	7.0000	-17.160%	84	3,505	-67.571%
2026-06-01	7.6900	8.6700	7.6900	8.4500	+17.361%	153	3,453	-73.136%
2026-05-29	6.8500	7.6000	6.8000	7.2000	+2.418%	53	3,364	-68.472%
2026-05-28	6.9000	7.2000	6.9000	7.0300	-9.872%	41	3,359	-67.710%
2026-05-27	7.8500	8.3000	7.7300	7.8000	+1.828%	135	3,356	-70.897%
2026-05-26	7.5500	7.7500	7.5500	7.6600	+2.133%	8	3,461	-70.366%
2026-05-22	7.3500	7.8000	7.3500	7.5000	+5.634%	40	3,458	-69.733%
2026-05-21	6.8000	7.1000	6.7000	7.1000	+2.158%	46	3,479	-68.028%
2026-05-20	6.7500	7.0500	6.5000	6.9500	-0.714%	28	3,479	-67.338%
2026-05-19	8.1000	8.3500	7.0000	7.0000	-8.497%	24	3,465	-67.571%
2026-05-18	7.4900	8.0500	7.4900	7.6500	+10.870%	216	3,465	-70.327%
2026-05-15	6.7000	7.6500	6.7000	6.9000	+7.143%	36	3,465	-67.101%
2026-05-14	6.7500	6.7500	6.3500	6.4400	-4.593%	123	3,238	-64.752%
2026-05-13	6.9000	7.0000	6.3000	6.7500	-4.526%	135	3,223	-66.370%
2026-05-12	7.5500	7.6000	7.0500	7.0700	-5.101%	20	3,223	-67.893%
2026-05-11	8.0000	8.0000	7.0500	7.4500	-9.146%	68	3,223	-69.530%
2026-05-08	7.4500	8.5500	7.2000	8.2000	-10.870%	222	3,216	-72.317%
2026-05-07	9.2500	9.6500	9.0000	9.2000	+0.546%	168	3,243	-75.326%
2026-05-06	9.5500	9.5500	9.1000	9.1500	+0.219%	118	3,098	-75.191%
2026-05-05	9.1100	9.4000	8.9600	9.1300	-3.895%	112	3,131	-75.137%
2026-05-04	9.3000	9.7000	9.3000	9.5000	+1.064%	22	3,164	-76.105%
2026-05-01	9.6000	9.9000	9.4000	9.4000	+4.444%	93	3,086	-75.851%
2026-04-30	8.9600	9.1000	8.9600	9.0000	-2.174%	7	3,086	-74.778%
2026-04-29	9.5000	9.5000	9.2000	9.2000	+3.371%	22	3,084	-75.326%
2026-04-28	8.9300	8.9300	8.9000	8.9000	+1.714%	2	3,064	-74.494%
2026-04-27	8.9500	9.3000	8.7500	8.7500	-5.711%	54	3,062	-74.057%
2026-04-24	9.1000	9.5000	8.8700	9.2800	+13.171%	161	3,021	-75.539%
2026-04-23	9.0500	9.0500	8.0500	8.2000	-9.890%	41	2,998	-72.317%
2026-04-22	8.9500	9.1500	8.8000	9.1000	-1.194%	49	2,968	-75.055%
2026-04-21	9.0700	9.5000	9.0700	9.2100	-3.053%	11	2,966	-75.353%
2026-04-20	8.4700	9.5500	8.4700	9.5000	+15.431%	112	2,966	-76.105%
2026-04-17	8.8000	9.0000	8.2300	8.2300	-4.191%	33	2,857	-72.418%
2026-04-16	9.0000	9.0000	8.5300	8.5900	+3.494%	48	2,840	-73.574%
2026-04-15	8.2000	8.3000	8.1500	8.3000	+20.290%	47	2,793	-72.651%
2026-04-14	7.5000	7.6500	6.9000	6.9000	-8.000%	126	2,832	-67.101%
2026-04-13	6.8000	7.5500	6.7500	7.5000	+7.143%	37	2,709	-69.733%
2026-04-10	7.4400	7.4400	6.9400	7.0000	0.000%	44	2,709	-67.571%
2026-04-09	7.1500	7.1500	6.4900	7.0000	+2.190%	101	2,709	-67.571%
2026-04-08	7.6100	7.7000	6.8000	6.8500	-3.521%	199	2,710	-66.861%
2026-04-07	7.9000	8.2900	7.0000	7.1000	-12.883%	687	2,697	-68.028%
2026-04-06	8.1500	8.1500	8.1500	8.1500	+3.165%	51	2,041	-72.147%
2026-04-02	7.7900	8.0200	7.6900	7.9000	-1.250%	15	2,029	-71.266%
2026-04-01	8.2400	8.3800	7.9500	8.0000	-11.111%	58	2,029	-71.625%
2026-03-31	8.0500	9.0000	8.0500	9.0000	+12.500%	17	2,071	-74.778%
2026-03-30	7.5000	8.3500	7.5000	8.0000	+6.667%	6	2,067	-71.625%
2026-03-27	7.5400	7.8500	7.4400	7.5000	-3.846%	114	2,066	-69.733%
2026-03-26	7.9000	7.9000	7.8000	7.8000	+1.299%	18	2,007	-70.897%
2026-03-25	8.4500	8.5000	7.6000	7.7000	-7.229%	77	2,006	-70.519%
2026-03-24	9.2000	9.2000	7.9000	8.3000	-10.270%	25	1,986	-72.651%
2026-03-23	9.4000	9.5500	9.2000	9.2500	+1.093%	30	1,976	-75.459%
2026-03-20	9.5500	9.5500	9.1100	9.1500	+2.809%	147	1,966	-75.191%
2026-03-19	9.0000	9.6000	8.8000	8.9000	-2.944%	72	1,840	-74.494%
2026-03-18	8.5000	9.2000	8.5000	9.1700	-5.171%	66	1,775	-75.245%
2026-03-17	11.9300	11.9300	9.4200	9.6700	-13.196%	125	1,717	-76.525%
2026-03-16	11.3500	11.3500	11.1400	11.1400	+1.365%	6	1,594	-79.623%
2026-03-13	10.9500	11.0000	10.8000	10.9900	+1.665%	18	1,597	-79.345%
2026-03-12	11.2600	11.2900	10.8000	10.8100	-3.136%	25	1,592	-79.001%
2026-03-11	11.1500	11.2000	11.1000	11.1600	-2.105%	14	1,592	-79.659%
2026-03-10	11.2200	11.6500	11.2200	11.4000	-6.557%	7	1,580	-80.088%
2026-03-09	12.7500	12.7500	12.2000	12.2000	-4.314%	13	1,577	-81.393%
2026-03-06	12.7000	12.7700	12.0000	12.7500	-4.922%	76	1,566	-82.196%
2026-03-05	14.2500	15.6000	12.9800	13.4100	+36.142%	269	1,503	-83.072%
2026-03-04	9.6800	10.1400	9.6000	9.8500	+0.922%	64	1,298	-76.954%
2026-03-03	9.0000	9.8500	8.9000	9.7600	+8.204%	91	1,296	-76.742%
2026-03-02	8.5000	9.2000	8.4200	9.0200	+0.222%	73	1,289	-74.834%
2026-02-27	8.5000	9.0100	8.3000	9.0000	0.000%	52	1,219	-74.778%
2026-02-26	8.1000	9.2000	7.3300	9.0000	-12.023%	603	1,223	-74.778%
2026-02-25	9.7000	10.5000	9.7000	10.2300	+4.708%	30	697	-77.810%
2026-02-24	9.4900	9.8000	9.4900	9.7700	+2.842%	45	697	-76.766%
2026-02-23	9.8400	9.9000	9.4700	9.5000	-5.000%	21	687	-76.105%
2026-02-20	10.0000	10.5000	10.0000	10.0000	-1.865%	19	674	-77.300%
2026-02-19	10.4000	10.4000	10.1500	10.1900	-4.319%	19	661	-77.723%
2026-02-18	10.0000	10.6500	9.9000	10.6500	+4.412%	39	648	-78.685%
2026-02-17	10.7200	10.7200	9.8400	10.2000	-2.857%	104	610	-77.745%
2026-02-13	10.9000	10.9000	10.5000	10.5000	-2.416%	14	509	-78.381%
2026-02-12	11.5600	11.5600	10.7500	10.7600	-6.435%	17	509	-78.903%
2026-02-11	12.0400	12.0400	11.5000	11.5000	-4.167%	2	492	-80.261%
2026-02-10	12.1800	12.2900	12.0000	12.0000	+6.195%	35	490	-81.083%
2026-02-09	11.2500	11.4400	11.2500	11.3000	+2.914%	20	501	-79.912%
2026-02-06	10.7000	11.4000	10.5800	10.9800	+3.002%	4	503	-79.326%
2026-02-05	11.3300	11.3700	10.6100	10.6600	-4.821%	26	503	-78.705%
2026-02-04	10.9500	11.7000	10.5500	11.2000	-1.235%	89	494	-79.732%
2026-02-03	11.9900	11.9900	10.7500	11.3400	-15.938%	170	453	-79.982%
2026-02-02	13.4900	13.4900	13.4900	13.4900	+0.597%	2	453	-83.173%
2026-01-30	14.0000	14.0000	13.4000	13.4100	-3.871%	30	455	-83.072%
2026-01-29	14.3000	14.3000	13.9500	13.9500	-7.000%	15	439	-83.728%
2026-01-28	14.9000	15.1000	14.9000	15.0000	+1.557%	22	444	-84.867%
2026-01-27	14.5600	14.8700	14.5600	14.7700	-10.755%	59	442	-84.631%
2026-01-26	16.0500	16.7600	15.7000	16.5500	-9.016%	66	386	-86.284%
2026-01-23	18.1000	18.7500	18.1000	18.1900	-1.409%	15	376	-87.521%
2026-01-22	18.2000	18.4500	18.2000	18.4500	+6.957%	8	361	-87.696%
2026-01-21	17.0000	17.2500	17.0000	17.2500	+6.811%	16	353	-86.841%
2026-01-20	16.9000	16.9000	16.1500	16.1500	-7.184%	17	369	-85.944%
2026-01-16	17.6900	18.2500	17.4000	17.4000	-3.333%	19	338	-86.954%
2026-01-15	18.0000	18.3400	18.0000	18.0000	-1.639%	20	338	-87.389%
2026-01-14	18.5000	18.5000	18.3000	18.3000	+7.018%	11	320	-87.596%
2026-01-13	18.8000	18.8000	17.1000	17.1000	-9.524%	33	309	-86.725%
2026-01-12	18.9000	18.9000	18.9000	18.9000	+0.532%	3	283	-87.989%
2026-01-09	19.1000	19.1000	18.8000	18.8000	-6.000%	10	280	-87.926%
2026-01-08	20.0000	20.0000	20.0000	20.0000	-5.437%	5	270	-88.650%
2026-01-05	21.3300	21.3300	21.1500	21.1500	+4.963%	2	264	-89.267%
2025-12-31	19.4000	20.1500	19.4000	20.1500	-0.641%	3	264	-88.734%
2025-12-30	20.2800	20.2800	20.2800	20.2800	+3.417%	1	264	-88.807%
2025-12-24	19.6100	19.6100	19.6100	19.6100	+2.724%	1	262	-88.424%
2025-12-23	19.0900	19.0900	19.0900	19.0900	-2.602%	6	262	-88.109%
2025-12-18	19.5000	19.6000	19.5000	19.6000	+2.887%	4	268	-88.418%
2025-12-16	20.2500	20.2500	18.4000	19.0500	+3.252%	112	265	-88.084%
2025-12-15	18.7500	18.7500	18.4500	18.4500	-6.582%	6	170	-87.696%
2025-12-12	19.9900	19.9900	19.7500	19.7500	-0.804%	8	176	-88.506%
2025-12-11	19.8300	19.9100	19.8300	19.9100	-7.395%	2	170	-88.599%
2025-12-10	21.0000	21.5000	21.0000	21.5000	-0.093%	8	170	-89.442%
2025-12-09	21.6500	22.1500	21.5200	21.5200	-0.921%	14	170	-89.452%
2025-12-08	22.0500	22.0500	21.7200	21.7200	-3.036%	13	160	-89.549%
2025-12-05	22.0000	22.4000	22.0000	22.4000	+6.161%	12	149	-89.866%
2025-12-03	21.5900	21.6000	21.1000	21.1000	-6.513%	14	155	-89.242%
2025-12-02	22.5700	22.5700	22.5700	22.5700	+6.012%	1	149	-89.942%
2025-11-25	21.2900	21.2900	21.2900	21.2900	+0.188%	2	149	-89.338%
2025-11-24	21.2000	21.2500	21.2000	21.2500	-3.409%	40	147	-89.318%
2025-11-20	22.0000	22.0000	22.0000	22.0000	-0.901%	1	128	-89.682%
2025-11-19	22.2000	22.2000	22.2000	22.2000	-3.478%	4	128	-89.775%
2025-11-18	23.0000	23.0000	23.0000	23.0000	+0.656%	1	125	-90.130%
2025-11-17	23.5000	23.5000	22.8500	22.8500	-4.112%	8	124	-90.066%
2025-11-14	24.2800	24.5000	23.8300	23.8300	-4.870%	7	121	-90.474%
2025-11-13	25.3900	25.3900	25.0000	25.0500	-2.529%	24	121	-90.938%
2025-11-12	25.7000	25.7000	25.7000	25.7000	-0.310%	2	101	-91.167%
2025-11-11	25.0400	25.7800	25.0400	25.7800	+3.120%	11	103	-91.195%
2025-11-10	25.5000	25.5000	25.0000	25.0000	0.000%	3	96	-90.920%
2025-11-07	23.1000	25.0000	23.1000	25.0000	-11.032%	31	97	-90.920%
2025-11-06	27.7500	28.2000	27.7500	28.1000	-2.295%	3	102	-91.922%
2025-11-05	28.7600	28.7600	28.7600	28.7600	-5.083%	1	99	-92.107%
2025-10-29	30.3000	30.3000	30.3000	30.3000	-9.982%	1	99	-92.508%
2025-10-28	33.6600	33.6600	33.6600	33.6600	+2.466%	1	100	-93.256%
2025-10-24	34.9800	34.9800	32.7500	32.8500	+2.720%	4	101	-93.090%
2025-10-15	31.9800	31.9800	31.9800	31.9800	+1.524%	3	102	-92.902%
2025-10-14	31.5000	31.5000	31.5000	31.5000	-5.292%	1	99	-92.794%
2025-10-10	32.8000	33.2600	32.8000	33.2600	-2.032%	9	98	-93.175%
2025-10-09	33.9500	33.9500	33.9500	33.9500	-1.737%	2	101	-93.314%
2025-10-08	35.2500	35.2500	34.5500	34.5500	+1.978%	2	99	-93.430%
2025-10-06	32.8000	33.8800	32.8000	33.8800	+6.877%	13	99	-93.300%
2025-10-03	31.7000	31.7000	31.7000	31.7000	+0.635%	1	106	-92.839%
2025-10-02	31.0000	31.5000	31.0000	31.5000	+3.279%	3	107	-92.794%
2025-10-01	30.5000	30.5000	30.5000	30.5000	+0.660%	2	110	-92.557%
2025-09-30	30.8600	30.8600	30.3000	30.3000	-2.729%	9	108	-92.508%
2025-09-29	29.9000	31.1500	29.9000	31.1500	+10.265%	17	113	-92.713%
2025-09-26	28.2500	28.2500	28.2500	28.2500	+0.893%	1	118	-91.965%
2025-09-25	27.9700	28.6000	26.7500	28.0000	-0.885%	22	117	-91.893%
2025-09-24	28.8200	28.8200	28.2000	28.2500	+0.893%	5	113	-91.965%
2025-09-23	27.5000	28.6000	27.5000	28.0000	-0.709%	7	111	-91.893%
2025-09-22	26.2100	28.2000	25.9000	28.2000	+9.302%	25	116	-91.950%
2025-09-19	25.3000	25.9000	24.9000	25.8000	+0.389%	19	91	-91.202%
2025-09-18	26.0000	26.2000	25.7000	25.7000	-5.166%	38	75	-91.167%
2025-09-17	26.5000	27.2200	26.5000	27.1000	+1.119%	24	38	-91.624%
2025-09-16	26.0000	27.6000	26.0000	26.8000	-1.071%	11	16	-91.530%
2025-09-15	27.5000	27.5100	27.0900	27.0900	0.000%	8	8	-91.621%