Dark

TTD20280121C27.5
TTD Jan 21 2028 27.50 Call (TTD280121C00027500)
option OPRA

EOD

Aug 4, 2026

4.50+9.756%(+0.40)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	4.1000	4.5000	4.1000	4.5000	+9.756%	17	4,574	0.000%
2026-08-03	4.3000	4.3000	4.1000	4.1000	+9.333%	7	4,583	+9.756%
2026-07-31	4.0500	4.0500	3.7500	3.7500	-9.639%	19	4,587	+20.000%
2026-07-30	4.3500	4.3500	4.0900	4.1500	-14.433%	10	4,568	+8.434%
2026-07-29	4.4400	4.8500	4.1200	4.8500	+8.989%	40	4,567	-7.216%
2026-07-28	4.1000	4.5000	4.1000	4.4500	+8.537%	44	4,566	+1.124%
2026-07-27	4.0000	4.2000	4.0000	4.1000	+12.329%	3,255	3,827	+9.756%
2026-07-24	3.4500	3.6500	3.4500	3.6500	+5.797%	6	1,334	+23.288%
2026-07-23	3.6500	3.6500	3.4500	3.4500	-6.757%	59	1,333	+30.435%
2026-07-22	4.0000	4.0000	3.7000	3.7000	-12.941%	13	1,305	+21.622%
2026-07-21	4.2300	4.2500	4.2300	4.2500	-8.602%	2	1,306	+5.882%
2026-07-20	4.4200	4.6500	4.3500	4.6500	+2.198%	11	1,306	-3.226%
2026-07-17	4.5500	4.5500	4.5500	4.5500	-7.520%	1	1,301	-1.099%
2026-07-16	4.9200	4.9200	4.9200	4.9200	-3.529%	1	1,301	-8.537%
2026-07-15	4.9600	5.1000	4.9600	5.1000	+9.677%	11	1,301	-11.765%
2026-07-14	4.9500	4.9500	4.6500	4.6500	-17.699%	19	1,300	-3.226%
2026-07-13	4.9500	5.6500	4.9500	5.6500	+8.654%	4	1,299	-20.354%
2026-07-10	5.2000	5.2000	5.2000	5.2000	+0.971%	2	1,298	-13.462%
2026-07-09	5.1500	5.1500	5.0100	5.1500	+7.966%	38	1,300	-12.621%
2026-07-08	4.7700	4.7700	4.7700	4.7700	-2.653%	1	1,269	-5.660%
2026-07-02	4.9200	4.9800	4.8900	4.9000	-1.010%	32	1,264	-8.163%
2026-07-01	4.9500	4.9500	4.9500	4.9500	+20.146%	1	1,264	-9.091%
2026-06-30	4.1200	4.1200	4.1200	4.1200	-17.600%	1	1,263	+9.223%
2026-06-29	4.0000	5.0000	4.0000	5.0000	+17.647%	2	1,264	-10.000%
2026-06-26	4.4000	4.4000	4.2500	4.2500	-1.163%	5	1,264	+5.882%
2026-06-25	4.3500	4.4000	4.2500	4.3000	-6.522%	104	1,267	+4.651%
2026-06-24	4.6000	4.6000	4.6000	4.6000	+2.450%	1	1,299	-2.174%
2026-06-23	4.6000	4.6000	4.4900	4.4900	-0.883%	16	1,298	+0.223%
2026-06-22	4.8000	4.8000	4.5300	4.5300	-3.617%	69	1,308	-0.662%
2026-06-18	4.6300	4.7600	4.6200	4.7000	-3.093%	84	1,318	-4.255%
2026-06-17	5.1100	5.1100	4.8500	4.8500	-13.701%	17	1,318	-7.216%
2026-06-15	5.5000	5.6200	5.5000	5.6200	+8.077%	10	1,318	-19.929%
2026-06-11	5.1300	5.5000	4.3900	5.2000	-10.345%	30	1,318	-13.462%
2026-06-10	5.8000	5.8000	5.8000	5.8000	0.000%	5	1,298	-22.414%
2026-06-08	5.4900	5.8000	5.4500	5.8000	-1.695%	45	1,293	-22.414%
2026-06-05	5.9000	5.9000	5.9000	5.9000	-7.813%	3	1,334	-23.729%
2026-06-04	6.2200	6.8200	6.2200	6.4000	+5.785%	8	1,337	-29.688%
2026-06-03	6.3700	7.3500	5.8800	6.0500	-8.194%	19	1,336	-25.620%
2026-06-02	6.8000	6.8000	6.5000	6.5900	-14.081%	6	1,328	-31.715%
2026-06-01	7.2000	7.6700	6.9600	7.6700	+13.294%	23	1,325	-41.330%
2026-05-29	6.3000	6.8400	6.1900	6.7700	+7.460%	77	1,323	-33.530%
2026-05-28	6.2500	6.4500	6.2500	6.3000	-11.765%	6	1,280	-28.571%
2026-05-27	6.6100	7.1500	6.6100	7.1400	+4.234%	102	1,279	-36.975%
2026-05-26	6.8500	6.8500	6.8500	6.8500	-1.439%	6	1,191	-34.307%
2026-05-22	6.8000	6.9500	6.8000	6.9500	+13.562%	3	1,192	-35.252%
2026-05-20	6.1200	6.1200	6.1200	6.1200	-17.852%	5	1,190	-26.471%
2026-05-19	7.4900	7.5000	7.4500	7.4500	+4.930%	25	1,188	-39.597%
2026-05-18	7.0400	7.1000	7.0400	7.1000	+13.600%	2	1,188	-36.620%
2026-05-15	6.1500	6.2500	6.0000	6.2500	+5.574%	22	1,188	-28.000%
2026-05-14	6.1000	6.1000	5.7600	5.9200	-1.661%	35	1,184	-23.986%
2026-05-13	5.9000	6.0200	5.8500	6.0200	-6.955%	37	1,206	-25.249%
2026-05-12	6.7500	6.8000	6.4700	6.4700	-2.707%	13	1,206	-30.448%
2026-05-11	6.6500	6.6500	6.6500	6.6500	-8.654%	8	1,206	-32.331%
2026-05-08	6.5000	7.5500	6.0000	7.2800	-14.353%	77	1,203	-38.187%
2026-05-07	8.7500	8.7500	8.5000	8.5000	+0.473%	25	1,231	-47.059%
2026-05-06	8.4000	8.5500	8.4000	8.4600	+5.750%	26	1,207	-46.809%
2026-05-05	8.0000	8.0000	8.0000	8.0000	-6.433%	2	1,221	-43.750%
2026-05-04	8.7000	8.7800	8.5500	8.5500	-2.730%	15	1,221	-47.368%
2026-05-01	8.6900	8.8500	8.6900	8.7900	-0.114%	21	1,212	-48.805%
2026-04-29	8.8000	8.8000	8.8000	8.8000	+4.389%	1	1,212	-48.864%
2026-04-27	8.4300	8.4300	8.4300	8.4300	+13.919%	2	1,212	-46.619%
2026-04-23	7.4000	7.4000	7.4000	7.4000	-9.091%	1	1,213	-39.189%
2026-04-22	8.3500	8.3500	8.0500	8.1400	-0.732%	111	1,213	-44.717%
2026-04-21	8.6000	8.8500	8.1500	8.2000	-3.529%	10	1,207	-45.122%
2026-04-20	7.8000	8.5000	7.8000	8.5000	+8.974%	4	1,207	-47.059%
2026-04-17	8.1500	8.1500	7.8000	7.8000	-5.797%	2	1,205	-42.308%
2026-04-16	7.9700	8.2800	7.9700	8.2800	+11.440%	4	1,203	-45.652%
2026-04-15	7.1500	7.4300	7.1500	7.4300	+2.766%	2	1,199	-39.435%
2026-04-14	7.2300	7.2300	7.2300	7.2300	+6.324%	1	1,201	-37.759%
2026-04-13	6.2400	6.8000	6.2400	6.8000	+10.211%	17	1,201	-33.824%
2026-04-10	6.3500	6.7000	6.1200	6.1700	-2.063%	21	1,203	-27.066%
2026-04-09	7.3500	7.3500	6.0500	6.3000	-0.787%	59	1,203	-28.571%
2026-04-08	6.7000	6.7000	6.3500	6.3500	-0.626%	405	1,193	-29.134%
2026-04-07	7.0000	7.2000	6.3500	6.3900	-12.466%	96	867	-29.577%
2026-04-06	7.3000	7.3000	7.3000	7.3000	+3.693%	1	866	-38.356%
2026-04-02	7.0400	7.0400	7.0400	7.0400	-6.133%	1	868	-36.080%
2026-04-01	7.8000	7.8000	7.5000	7.5000	-5.897%	3	868	-40.000%
2026-03-31	7.9700	7.9700	7.9700	7.9700	+9.178%	2	868	-43.538%
2026-03-30	7.0000	7.4500	7.0000	7.3000	+5.036%	3	870	-38.356%
2026-03-27	6.9500	6.9500	6.9500	6.9500	-4.402%	1	871	-35.252%
2026-03-26	7.2700	7.2700	7.2700	7.2700	+2.684%	10	870	-38.102%
2026-03-25	7.8400	7.8400	7.0100	7.0800	-5.851%	54	870	-36.441%
2026-03-24	7.9500	7.9500	7.2000	7.5200	-11.216%	10	882	-40.160%
2026-03-23	8.4700	8.4700	8.4700	8.4700	+0.594%	10	882	-46.871%
2026-03-20	8.5000	8.6000	8.4200	8.4200	+5.250%	4	882	-46.556%
2026-03-19	8.2500	8.2500	8.0000	8.0000	-5.325%	19	885	-43.750%
2026-03-18	7.9600	8.4500	7.9600	8.4500	-5.163%	262	892	-46.746%
2026-03-17	11.0000	11.1800	8.4800	8.9100	-12.988%	27	638	-49.495%
2026-03-16	10.4900	10.4900	10.2400	10.2400	+0.392%	2	626	-56.055%
2026-03-13	9.5000	10.2000	9.5000	10.2000	+2.000%	4	626	-55.882%
2026-03-12	10.4500	10.6000	10.0000	10.0000	-2.629%	11	624	-55.000%
2026-03-11	10.2000	10.2700	10.0500	10.2700	-2.190%	3	613	-56.183%
2026-03-10	10.9500	10.9500	10.3900	10.5000	-7.080%	85	612	-57.143%
2026-03-09	11.3200	11.3300	11.3000	11.3000	-2.249%	13	604	-60.177%
2026-03-06	11.3000	12.0000	11.3000	11.5600	-6.774%	35	619	-61.073%
2026-03-05	13.2000	14.5300	11.7000	12.4000	+38.393%	126	596	-63.710%
2026-03-04	9.2200	9.2200	8.8000	8.9600	+4.065%	35	668	-49.777%
2026-03-03	8.6500	8.6500	8.6100	8.6100	+3.114%	3	644	-47.735%
2026-03-02	8.0000	8.3500	8.0000	8.3500	+1.212%	3	642	-46.108%
2026-02-27	7.9000	8.3000	7.3500	8.2500	+3.125%	9	642	-45.455%
2026-02-26	6.6500	8.3000	6.6500	8.0000	-17.526%	38	643	-43.750%
2026-02-25	9.3000	9.7000	9.3000	9.7000	+7.778%	10	621	-53.608%
2026-02-24	8.9000	9.1000	8.9000	9.0000	+3.448%	134	621	-50.000%
2026-02-23	8.9900	8.9900	8.5000	8.7000	-4.396%	35	492	-48.276%
2026-02-20	9.1000	10.0000	9.1000	9.1000	-9.000%	12	497	-50.549%
2026-02-19	9.3500	10.0000	9.3500	10.0000	+3.627%	8	487	-55.000%
2026-02-18	9.2500	9.6500	9.2500	9.6500	+3.763%	152	480	-53.368%
2026-02-17	9.8600	9.8600	9.0900	9.3000	-3.727%	116	388	-51.613%
2026-02-13	9.7500	9.8500	9.6000	9.6600	-3.881%	34	354	-53.416%
2026-02-12	10.3100	10.3100	9.8000	10.0500	-6.512%	17	354	-55.224%
2026-02-11	10.5000	10.8500	10.5000	10.7500	-4.018%	15	341	-58.140%
2026-02-10	10.8900	11.5200	10.8900	11.2000	+7.177%	23	332	-59.821%
2026-02-09	9.4500	10.5200	9.4500	10.4500	-0.476%	29	327	-56.938%
2026-02-06	10.2500	10.5000	9.8000	10.5000	+7.143%	20	312	-57.143%
2026-02-05	10.2700	10.6000	9.7500	9.8000	-7.547%	47	296	-54.082%
2026-02-04	10.3000	11.0500	9.7000	10.6000	+2.614%	187	266	-57.547%
2026-02-03	10.9000	10.9500	10.0000	10.3300	-16.694%	184	173	-56.438%
2026-01-30	12.8500	12.8500	12.4000	12.4000	-12.676%	4	42	-63.710%
2026-01-28	14.2000	14.2000	14.2000	14.2000	+5.970%	1	38	-68.310%
2026-01-27	14.1000	14.1800	13.4000	13.4000	-14.377%	11	37	-66.418%
2026-01-26	15.5000	15.6500	15.5000	15.6500	+1.492%	2	36	-71.246%
2026-01-20	15.4500	15.4500	15.3000	15.4200	-6.261%	5	34	-70.817%
2026-01-16	16.5000	16.5000	16.4500	16.4500	-1.201%	4	32	-72.644%
2026-01-15	16.8000	16.8000	16.6500	16.6500	-4.310%	2	32	-72.973%
2026-01-14	17.4800	17.4800	17.1500	17.4000	+3.264%	10	31	-74.138%
2026-01-13	16.8500	16.8500	16.8500	16.8500	-3.714%	1	23	-73.294%
2026-01-09	17.5000	17.5000	17.5000	17.5000	-9.326%	1	22	-74.286%
2026-01-05	19.3000	19.3000	19.3000	19.3000	+5.177%	4	23	-76.684%
2026-01-02	18.5000	18.5000	17.9500	18.3500	-2.910%	4	23	-75.477%
2025-12-31	18.8500	18.9000	18.8500	18.9000	-1.047%	2	24	-76.190%
2025-12-30	19.4500	19.4500	19.1000	19.1000	+2.965%	4	24	-76.440%
2025-12-23	18.5500	18.5500	18.5500	18.5500	+1.366%	1	22	-75.741%
2025-12-22	18.3000	18.3000	18.3000	18.3000	+2.809%	2	21	-75.410%
2025-12-16	17.8000	17.8000	17.8000	17.8000	-5.319%	1	19	-74.719%
2025-12-11	18.8000	18.8000	18.8000	18.8000	-9.615%	2	18	-76.064%
2025-12-08	20.8000	20.8000	20.8000	20.8000	+2.970%	1	17	-78.365%
2025-12-01	20.2000	20.2000	20.2000	20.2000	+1.000%	3	17	-77.723%
2025-11-26	20.0000	20.0000	20.0000	20.0000	0.000%	1	19	-77.500%
2025-11-24	20.0000	20.0000	20.0000	20.0000	-4.535%	2	19	-77.500%
2025-11-19	20.9500	20.9500	20.9500	20.9500	-0.095%	2	19	-78.520%
2025-11-17	21.9500	22.0000	20.9700	20.9700	-36.704%	21	17	-78.541%
2025-10-23	33.1300	33.1300	33.1300	33.1300	+4.379%	3	7	-86.417%
2025-10-20	31.7400	31.7400	31.7400	31.7400	-1.946%	1	7	-85.822%
2025-10-10	32.3700	32.3700	32.3700	32.3700	-0.400%	1	6	-86.098%
2025-10-09	32.5000	32.5000	32.5000	32.5000	-3.704%	1	7	-86.154%
2025-10-08	33.7500	33.7500	33.7500	33.7500	+7.827%	1	7	-86.667%
2025-10-06	30.9200	31.3000	30.9200	31.3000	+7.745%	4	6	-85.623%
2025-10-01	28.3900	29.0500	28.3900	29.0500	+1.432%	3	7	-84.509%
2025-09-29	28.6400	28.6400	28.6400	28.6400	+5.294%	1	5	-84.288%
2025-09-24	27.2000	27.2000	27.2000	27.2000	+4.817%	3	4	-83.456%
2025-09-15	25.9500	25.9500	25.9500	25.9500	0.000%	1	1	-82.659%