Dark

TTD20280121C30
TTD Jan 21 2028 30.00 Call (TTD280121C00030000)
option OPRA

EOD

Aug 5, 2026

3.89-2.750%(-0.11)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.9200	3.9500	3.8000	3.8900	-2.750%	35	9,006	0.000%
2026-08-04	3.8000	4.0000	3.7500	4.0000	+10.497%	20	8,973	-2.750%
2026-08-03	3.7500	3.8000	3.5800	3.6200	+5.848%	13	8,978	+7.459%
2026-07-31	3.6000	3.6000	3.2500	3.4200	-4.202%	170	8,967	+13.743%
2026-07-30	3.9000	3.9000	3.5000	3.5700	-8.226%	21	8,953	+8.964%
2026-07-29	3.8000	4.0600	3.8000	3.8900	-1.519%	4	8,951	0.000%
2026-07-28	3.7000	3.9500	3.5800	3.9500	+10.335%	15	8,953	-1.519%
2026-07-27	3.5000	3.5800	3.5000	3.5800	+11.875%	3	8,966	+8.659%
2026-07-24	3.2500	3.4000	3.0400	3.2000	+6.312%	405	8,965	+21.563%
2026-07-23	3.2500	3.5500	3.0100	3.0100	-9.610%	489	8,956	+29.236%
2026-07-22	3.7100	3.7400	3.3300	3.3300	-11.200%	71	8,689	+16.817%
2026-07-21	3.8000	3.8600	3.7300	3.7500	-6.250%	36	8,656	+3.733%
2026-07-20	3.9000	4.2000	3.9000	4.0000	+0.503%	12	8,635	-2.750%
2026-07-17	4.1000	4.1000	3.9000	3.9800	-7.870%	81	8,634	-2.261%
2026-07-16	4.6000	4.6000	4.3200	4.3200	-0.690%	6	8,584	-9.954%
2026-07-15	4.6000	4.6000	4.3500	4.3500	+4.819%	15	8,585	-10.575%
2026-07-14	4.3000	4.4800	4.1500	4.1500	-11.702%	54	8,572	-6.265%
2026-07-13	4.9100	5.0000	4.6000	4.7000	+4.444%	35	8,587	-17.234%
2026-07-10	4.8000	4.8200	4.5000	4.5000	-2.174%	12	8,589	-13.556%
2026-07-09	4.2000	4.7000	4.2000	4.6000	+4.784%	43	8,587	-15.435%
2026-07-08	4.3900	4.3900	4.3900	4.3900	+0.228%	1	8,586	-11.390%
2026-07-07	4.6000	4.6800	4.3800	4.3800	-2.013%	15	8,587	-11.187%
2026-07-06	4.1900	4.4700	4.1900	4.4700	+1.361%	47	8,580	-12.975%
2026-07-02	4.4300	4.4300	4.4100	4.4100	0.000%	2	8,578	-11.791%
2026-07-01	4.2500	4.6200	4.2500	4.4100	+13.660%	52	8,578	-11.791%
2026-06-30	3.8500	3.8800	3.7500	3.8800	-9.557%	122	8,563	+0.258%
2026-06-29	4.5900	4.8000	4.2300	4.2900	+4.634%	124	8,494	-9.324%
2026-06-26	4.0000	4.1800	3.9000	4.1000	+9.043%	19	8,512	-5.122%
2026-06-25	4.0000	4.0000	3.7000	3.7600	-3.590%	342	8,499	+3.457%
2026-06-24	4.1400	4.1400	3.9000	3.9000	-3.226%	80	8,699	-0.256%
2026-06-23	4.0000	4.1500	3.9000	4.0300	-4.502%	77	8,637	-3.474%
2026-06-22	4.2800	4.2800	3.9000	4.2200	-1.632%	688	8,605	-7.820%
2026-06-18	4.2500	4.4000	4.2400	4.2900	-0.233%	181	9,120	-9.324%
2026-06-17	4.6000	4.6500	4.3000	4.3000	-8.316%	203	9,120	-9.535%
2026-06-16	4.9500	4.9500	4.6900	4.6900	-2.899%	60	9,120	-17.058%
2026-06-15	5.0500	5.3400	4.8300	4.8300	-8.523%	39	8,487	-19.462%
2026-06-12	4.5000	5.6000	4.5000	5.2800	+12.340%	657	8,487	-26.326%
2026-06-11	4.8000	5.0000	4.5500	4.7000	-4.082%	339	8,487	-17.234%
2026-06-10	5.5000	5.6000	4.9000	4.9000	-5.769%	56	8,428	-20.612%
2026-06-09	4.9500	5.2700	4.9000	5.2000	+2.970%	23	8,415	-25.192%
2026-06-08	5.1400	5.3500	4.9000	5.0500	-5.075%	282	8,407	-22.970%
2026-06-05	5.8500	5.8500	5.2700	5.3200	-9.060%	65	8,569	-26.880%
2026-06-04	5.6500	6.3500	5.6500	5.8500	+7.339%	15	8,558	-33.504%
2026-06-03	5.8000	5.8000	5.3000	5.4500	-6.034%	77	8,549	-28.624%
2026-06-02	6.8000	6.8000	5.8000	5.8000	-18.195%	64	8,556	-32.931%
2026-06-01	6.3900	7.1200	6.3600	7.0900	+18.167%	197	8,511	-45.134%
2026-05-29	5.7500	6.4000	5.4000	6.0000	+5.079%	127	8,354	-35.167%
2026-05-28	5.5400	5.9500	5.5400	5.7100	-10.781%	96	8,340	-31.874%
2026-05-27	6.9000	6.9000	6.4000	6.4000	+9.029%	36	8,279	-39.219%
2026-05-26	6.1600	6.3000	5.8700	5.8700	-5.323%	526	8,280	-33.731%
2026-05-22	6.0000	6.4500	6.0000	6.2000	+10.714%	71	7,780	-37.258%
2026-05-21	5.6300	5.6500	5.5000	5.6000	-0.885%	17	7,747	-30.536%
2026-05-20	5.4000	5.7500	5.2700	5.6500	-2.586%	42	7,747	-31.150%
2026-05-19	6.8000	7.0000	5.8000	5.8000	-9.091%	26	7,763	-32.931%
2026-05-18	6.0000	6.6000	5.6000	6.3800	+10.000%	59	7,763	-39.028%
2026-05-15	5.5500	5.8000	5.5500	5.8000	+9.434%	144	7,763	-32.931%
2026-05-14	5.4000	5.5000	5.2000	5.3000	-2.752%	53	7,732	-26.604%
2026-05-13	5.5000	5.5000	5.2500	5.4500	-9.167%	349	7,741	-28.624%
2026-05-12	6.3000	6.3000	5.6000	6.0000	-1.153%	37	7,741	-35.167%
2026-05-11	6.2500	6.2500	5.8000	6.0700	-10.735%	91	7,741	-35.914%
2026-05-08	6.3000	6.8000	5.8800	6.8000	-11.917%	511	7,821	-42.794%
2026-05-07	7.8000	8.0000	7.6400	7.7200	-1.026%	1,083	7,866	-49.611%
2026-05-06	7.7500	7.8500	7.7200	7.8000	+0.645%	31	7,035	-50.128%
2026-05-05	7.5000	7.9000	7.4800	7.7500	-2.638%	54	7,052	-49.806%
2026-05-04	7.7500	8.2000	7.7500	7.9600	-2.091%	2,044	7,000	-51.131%
2026-05-01	7.9500	8.1500	7.9500	8.1300	+6.974%	32	5,005	-52.153%
2026-04-30	7.8000	7.8000	7.3000	7.6000	-5.590%	255	5,005	-48.816%
2026-04-29	7.8100	8.5000	7.7500	8.0500	+7.333%	202	5,198	-51.677%
2026-04-28	7.3000	7.5000	7.3000	7.5000	+0.671%	10	5,106	-48.133%
2026-04-27	7.4200	7.7000	7.4200	7.4500	-3.497%	18	5,102	-47.785%
2026-04-24	7.5800	7.9000	7.5600	7.7200	+11.079%	70	5,097	-49.611%
2026-04-23	7.1000	7.1000	6.7700	6.9500	-7.333%	48	5,038	-44.029%
2026-04-22	7.5300	7.5300	7.3900	7.5000	+0.671%	55	5,026	-48.133%
2026-04-21	7.8800	7.8800	7.2500	7.4500	-4.487%	125	4,935	-47.785%
2026-04-20	7.0000	8.0800	6.8000	7.8000	+14.706%	68	4,935	-50.128%
2026-04-17	7.5000	7.6000	6.8000	6.8000	-6.336%	23	4,911	-42.794%
2026-04-16	7.9500	7.9500	7.1700	7.2600	+6.765%	73	4,890	-46.419%
2026-04-15	6.4500	7.0000	6.4500	6.8000	+10.569%	67	4,845	-42.794%
2026-04-14	6.2800	6.4000	6.1500	6.1500	0.000%	45	4,833	-36.748%
2026-04-13	6.0000	6.3000	6.0000	6.1500	+8.084%	43	4,737	-36.748%
2026-04-10	5.8800	5.8800	5.5500	5.6900	-5.324%	92	4,737	-31.634%
2026-04-09	5.5500	6.0100	5.5000	6.0100	+5.439%	231	4,737	-35.275%
2026-04-08	6.7000	6.7000	5.7000	5.7000	-1.724%	56	4,617	-31.754%
2026-04-07	6.3300	6.4500	5.7000	5.8000	-12.121%	36	4,614	-32.931%
2026-04-06	6.7500	6.8100	6.6000	6.6000	-1.493%	350	4,601	-41.061%
2026-04-02	6.3900	6.7000	6.3900	6.7000	+1.515%	5	4,284	-41.940%
2026-04-01	7.0000	7.0000	6.6000	6.6000	-10.931%	4	4,284	-41.061%
2026-03-31	7.0300	7.4500	6.9500	7.4100	+12.273%	14	4,282	-47.503%
2026-03-30	6.6000	7.0500	6.5800	6.6000	+4.596%	25	4,285	-41.061%
2026-03-27	6.3300	6.3300	6.1500	6.3100	-2.171%	35	4,294	-38.352%
2026-03-26	6.7000	6.8000	6.4000	6.4500	-3.731%	70	4,317	-39.690%
2026-03-25	7.0000	7.0000	6.4500	6.7000	-2.190%	595	4,319	-41.940%
2026-03-24	7.5000	7.5000	6.5000	6.8500	-11.840%	95	3,807	-43.212%
2026-03-23	7.9500	7.9500	7.7700	7.7700	+0.909%	13	3,759	-49.936%
2026-03-20	8.0000	8.0000	7.7000	7.7000	+2.667%	5	3,761	-49.481%
2026-03-19	7.5000	7.8500	7.3600	7.5000	-0.794%	58	3,759	-48.133%
2026-03-18	7.1500	7.7500	7.0000	7.5600	-7.239%	127	3,733	-48.545%
2026-03-17	10.2500	10.3900	7.7000	8.1500	-13.939%	66	3,698	-52.270%
2026-03-16	9.6900	9.6900	9.3500	9.4700	+0.745%	50	3,666	-58.923%
2026-03-13	9.7700	9.7700	9.0000	9.4000	+0.106%	9	3,616	-58.617%
2026-03-12	9.6000	9.9500	9.3300	9.3900	+0.968%	1,654	3,612	-58.573%
2026-03-11	9.6600	9.6600	9.3000	9.3000	-3.427%	7	1,966	-58.172%
2026-03-10	9.8000	10.0000	9.6000	9.6300	-6.957%	26	1,969	-59.605%
2026-03-09	10.6000	11.0000	10.3200	10.3500	-5.479%	26	1,944	-62.415%
2026-03-06	11.0000	11.4000	10.2000	10.9500	-4.783%	148	1,933	-64.475%
2026-03-05	12.3500	13.6500	11.0500	11.5000	+41.104%	382	1,947	-66.174%
2026-03-04	8.0100	8.5000	8.0100	8.1500	-2.976%	13	1,962	-52.270%
2026-03-03	7.6000	8.4000	7.4000	8.4000	+12.000%	116	1,961	-53.690%
2026-03-02	7.1200	7.5500	7.1200	7.5000	+0.806%	4	2,008	-48.133%
2026-02-27	7.0000	7.5500	6.7000	7.4400	-0.134%	116	2,007	-47.715%
2026-02-26	5.8000	7.9000	5.7000	7.4500	-14.368%	288	1,972	-47.785%
2026-02-25	8.4000	8.8000	8.4000	8.7000	+5.455%	32	2,118	-55.287%
2026-02-24	7.8000	8.3200	7.8000	8.2500	+5.096%	25	2,118	-52.848%
2026-02-23	7.9500	8.2500	7.8500	7.8500	-6.548%	13	2,116	-50.446%
2026-02-20	8.4000	8.9000	8.4000	8.4000	-2.326%	5	2,111	-53.690%
2026-02-19	9.0000	9.0000	8.5600	8.6000	-2.825%	4	2,109	-54.767%
2026-02-18	8.9000	8.9000	8.8500	8.8500	+4.118%	8	2,106	-56.045%
2026-02-17	9.0000	9.0000	8.4800	8.5000	-3.955%	106	2,105	-54.235%
2026-02-13	9.0500	9.3700	8.8000	8.8500	-1.667%	97	2,026	-56.045%
2026-02-12	9.5000	9.7000	8.8800	9.0000	-7.503%	21	2,026	-56.778%
2026-02-11	9.8900	10.0000	9.6400	9.7300	-6.890%	39	2,027	-60.021%
2026-02-10	10.4000	10.5000	10.2500	10.4500	+8.066%	13	1,994	-62.775%
2026-02-09	9.7500	9.7500	9.4600	9.6700	+3.202%	7	1,988	-59.772%
2026-02-06	9.4000	9.5000	9.0700	9.3700	+4.111%	10	1,981	-58.485%
2026-02-05	9.6000	9.7700	8.9500	9.0000	-7.121%	37	1,975	-56.778%
2026-02-04	9.2100	9.7300	8.9000	9.6900	+1.148%	328	1,947	-59.856%
2026-02-03	10.4500	10.4500	9.0300	9.5800	-12.909%	418	1,692	-59.395%
2026-02-02	11.2500	11.6400	11.0000	11.0000	-2.998%	230	1,386	-64.636%
2026-01-30	12.3000	12.3000	11.2500	11.3400	-7.049%	154	1,198	-65.697%
2026-01-29	12.4000	12.5000	11.8000	12.2000	-3.175%	78	1,175	-68.115%
2026-01-28	12.8000	12.8500	12.5000	12.6000	-0.787%	25	1,119	-69.127%
2026-01-27	13.6500	13.6500	12.4000	12.7000	-9.286%	337	1,112	-69.370%
2026-01-26	14.6500	15.0800	13.7000	14.0000	-11.672%	45	827	-72.214%
2026-01-23	15.6900	16.1500	15.6900	15.8500	-0.938%	28	782	-75.457%
2026-01-22	15.4100	16.7000	15.4100	16.0000	+5.960%	22	765	-75.688%
2026-01-21	14.5500	15.1500	14.5500	15.1000	+5.742%	29	766	-74.238%
2026-01-20	14.6500	15.1600	14.1500	14.2800	-5.053%	96	765	-72.759%
2026-01-16	15.2000	16.2000	15.0000	15.0400	-2.968%	85	591	-74.136%
2026-01-15	15.8000	16.0000	15.5000	15.5000	-2.516%	16	591	-74.903%
2026-01-14	15.9000	15.9000	15.9000	15.9000	-0.625%	1	585	-75.535%
2026-01-13	16.0000	16.0000	15.7700	16.0000	-1.235%	7	584	-75.688%
2026-01-12	16.4000	16.5000	16.1900	16.2000	-0.613%	6	579	-75.988%
2026-01-09	16.3000	16.4000	16.2500	16.3000	-3.835%	20	573	-76.135%
2026-01-08	17.2500	17.2500	16.9500	16.9500	-4.507%	6	553	-77.050%
2026-01-07	17.6000	18.1000	17.6000	17.7500	-6.824%	4	547	-78.085%
2026-01-06	19.1500	19.1900	19.0500	19.0500	+3.533%	3	543	-79.580%
2026-01-05	18.4000	18.4000	18.4000	18.4000	+7.602%	2	544	-78.859%
2026-01-02	16.6000	17.1000	16.5000	17.1000	-2.286%	29	544	-77.251%
2025-12-31	17.5000	18.0000	17.5000	17.5000	-4.110%	9	570	-77.771%
2025-12-30	18.0000	18.2500	18.0000	18.2500	+1.671%	4	570	-78.685%
2025-12-29	17.7000	17.9500	17.7000	17.9500	+1.127%	2	572	-78.329%
2025-12-26	17.9000	17.9000	17.7500	17.7500	+2.364%	26	572	-78.085%
2025-12-24	17.3400	17.3400	17.3400	17.3400	+1.761%	1	547	-77.566%
2025-12-23	17.5000	17.5000	17.0400	17.0400	-2.629%	6	547	-77.171%
2025-12-22	17.1900	17.5000	17.1900	17.5000	+2.339%	9	541	-77.771%
2025-12-19	17.2000	17.3500	17.1000	17.1000	-1.950%	23	538	-77.251%
2025-12-18	17.5000	17.5000	17.4400	17.4400	-1.469%	3	515	-77.695%
2025-12-17	17.7000	17.7000	17.7000	17.7000	+8.589%	1	512	-78.023%
2025-12-16	16.4000	16.4000	16.3000	16.3000	-1.807%	2	513	-76.135%
2025-12-15	16.6000	16.6000	16.6000	16.6000	-2.353%	3	511	-76.566%
2025-12-12	17.7000	17.7000	17.0000	17.0000	-2.579%	19	508	-77.118%
2025-12-11	18.0000	18.0500	17.2500	17.4500	-6.983%	73	490	-77.708%
2025-12-10	18.7600	18.7600	18.7600	18.7600	-2.037%	10	424	-79.264%
2025-12-09	19.5000	19.5000	19.1000	19.1500	0.000%	11	414	-79.687%
2025-12-08	19.4000	19.8000	19.1500	19.1500	-4.250%	10	411	-79.687%
2025-12-05	20.4600	20.4600	19.7000	20.0000	+5.042%	5	401	-80.550%
2025-12-04	19.0400	19.0400	19.0400	19.0400	+2.256%	2	398	-79.569%
2025-12-03	18.9800	19.1000	18.4000	18.6200	-5.000%	61	396	-79.108%
2025-12-02	19.6000	19.6000	19.6000	19.6000	+1.031%	5	335	-80.153%
2025-12-01	20.1500	20.1500	19.4000	19.4000	+0.052%	6	330	-79.948%
2025-11-28	19.1000	19.3900	19.1000	19.3900	+3.413%	3	325	-79.938%
2025-11-26	19.1500	19.1500	18.7500	18.7500	-3.001%	10	315	-79.253%
2025-11-25	19.3400	19.3400	19.3300	19.3300	+1.737%	3	315	-79.876%
2025-11-24	19.0000	19.0000	19.0000	19.0000	-0.262%	4	312	-79.526%
2025-11-21	19.0500	19.0500	19.0500	19.0500	+1.007%	1	308	-79.580%
2025-11-20	20.2500	20.4800	18.8600	18.8600	-5.700%	8	307	-79.374%
2025-11-19	19.7700	20.0200	19.6900	20.0000	-3.846%	195	299	-80.550%
2025-11-17	21.2500	21.2500	19.6500	20.8000	-4.368%	26	106	-81.298%
2025-11-14	21.7500	21.7500	21.7500	21.7500	-3.333%	2	82	-82.115%
2025-11-13	22.5000	22.5000	22.5000	22.5000	-5.263%	2	82	-82.711%
2025-11-12	23.7500	23.7500	23.7500	23.7500	+5.556%	1	84	-83.621%
2025-11-11	22.5000	22.5000	22.5000	22.5000	-1.316%	1	82	-82.711%
2025-11-10	22.8000	22.8000	22.8000	22.8000	+4.587%	1	82	-82.939%
2025-11-07	24.0000	24.0000	20.9000	21.8000	-15.504%	12	81	-82.156%
2025-11-04	26.0000	26.0000	25.8000	25.8000	-6.522%	2	69	-84.922%
2025-11-03	27.6000	27.6000	27.6000	27.6000	+0.914%	2	67	-85.906%
2025-10-30	27.3500	27.3500	27.3500	27.3500	-11.774%	1	67	-85.777%
2025-10-28	31.0000	31.0000	31.0000	31.0000	+5.983%	1	68	-87.452%
2025-10-24	29.2500	29.2500	29.2500	29.2500	-7.437%	3	67	-86.701%
2025-10-23	31.4700	31.6000	31.4700	31.6000	-3.364%	6	70	-87.690%
2025-10-22	31.0000	32.7000	31.0000	32.7000	+2.992%	5	75	-88.104%
2025-10-21	30.3300	31.7500	30.3300	31.7500	+13.393%	3	73	-87.748%
2025-10-16	28.0000	28.0000	28.0000	28.0000	-3.448%	1	73	-86.107%
2025-10-15	29.0000	29.0000	29.0000	29.0000	+0.694%	1	73	-86.586%
2025-10-14	28.8000	28.8000	28.8000	28.8000	-0.690%	1	73	-86.493%
2025-10-13	30.2000	30.2000	29.0000	29.0000	-3.974%	2	72	-86.586%
2025-10-10	31.7000	31.7000	30.2000	30.2000	-3.822%	7	70	-87.119%
2025-10-09	31.4000	31.4000	31.4000	31.4000	-0.317%	1	64	-87.611%
2025-10-08	31.5000	31.5000	31.5000	31.5000	-0.158%	2	63	-87.651%
2025-10-07	32.3500	32.3500	31.5000	31.5500	+2.104%	7	65	-87.670%
2025-10-06	30.9000	30.9000	30.9000	30.9000	+8.497%	1	64	-87.411%
2025-10-02	28.4800	28.4800	28.4800	28.4800	+3.564%	5	65	-86.341%
2025-10-01	27.5000	27.5000	27.5000	27.5000	+2.003%	1	60	-85.855%
2025-09-30	26.9600	26.9600	26.9600	26.9600	-2.531%	1	59	-85.571%
2025-09-29	25.6400	28.6000	25.6400	27.6600	+8.428%	15	58	-85.936%
2025-09-26	25.0000	25.5500	25.0000	25.5100	+0.433%	14	44	-84.751%
2025-09-25	24.8000	25.4000	24.3500	25.4000	-0.392%	6	45	-84.685%
2025-09-24	25.4000	25.5000	25.4000	25.5000	-3.774%	2	43	-84.745%
2025-09-23	25.7500	26.5000	25.7500	26.5000	+5.368%	3	41	-85.321%
2025-09-22	24.5100	25.2000	24.5100	25.1500	+10.452%	6	38	-84.533%
2025-09-19	22.9300	22.9300	22.7700	22.7700	-2.692%	4	34	-82.916%
2025-09-18	23.7200	23.7200	23.4000	23.4000	-3.226%	8	31	-83.376%
2025-09-17	24.1800	24.1800	24.1800	24.1800	+0.750%	20	26	-83.912%
2025-09-16	23.9500	24.0000	23.9500	24.0000	-4.762%	5	6	-83.792%
2025-09-15	25.2000	25.2000	25.2000	25.2000	0.000%	1	1	-84.563%