Dark

TTD20280121C32.5
TTD Jan 21 2028 32.50 Call (TTD280121C00032500)
option OPRA

EOD

Jul 31, 2026

2.99-5.079%(-0.16)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	3.1000	3.1000	2.9900	2.9900	-5.079%	15	2,516	0.000%
2026-07-30	3.1500	3.1500	3.1500	3.1500	-10.000%	4	2,502	-5.079%
2026-07-28	3.5000	3.5000	3.5000	3.5000	+14.754%	2	2,506	-14.571%
2026-07-27	3.0500	3.0500	3.0500	3.0500	+7.018%	12	2,504	-1.967%
2026-07-24	2.7400	2.8500	2.6900	2.8500	+2.518%	223	2,498	+4.912%
2026-07-23	2.9200	2.9200	2.7800	2.7800	-7.333%	9	2,497	+7.554%
2026-07-22	3.0000	3.0000	3.0000	3.0000	-10.714%	11	2,495	-0.333%
2026-07-21	3.4000	3.4000	3.3600	3.3600	-11.811%	13	2,506	-11.012%
2026-07-16	3.9100	3.9100	3.8100	3.8100	-3.544%	5	2,518	-21.522%
2026-07-15	3.9500	3.9500	3.9500	3.9500	-2.469%	1	2,518	-24.304%
2026-07-10	4.4400	4.4400	4.0500	4.0500	+8.000%	2	2,517	-26.173%
2026-07-08	3.7500	3.7500	3.7500	3.7500	-7.407%	5	2,517	-20.267%
2026-07-01	4.0500	4.0500	4.0500	4.0500	+10.054%	3	2,517	-26.173%
2026-06-26	3.6800	3.6800	3.6800	3.6800	+6.052%	12	2,517	-18.750%
2026-06-25	3.5000	3.5000	3.4700	3.4700	-11.026%	32	2,505	-13.833%
2026-06-24	3.9000	3.9000	3.9000	3.9000	+3.175%	10	2,531	-23.333%
2026-06-23	3.5700	3.7800	3.5700	3.7800	-2.577%	25	2,521	-20.899%
2026-06-18	3.8400	3.9500	3.8100	3.8800	+1.305%	7	2,509	-22.938%
2026-06-17	4.1900	4.1900	3.8300	3.8300	-11.954%	13	2,509	-21.932%
2026-06-16	4.3500	4.3500	4.3500	4.3500	-6.452%	5	2,509	-31.264%
2026-06-15	4.6200	4.6500	4.6200	4.6500	+10.451%	1,001	1,996	-35.699%
2026-06-12	4.0000	4.2100	4.0000	4.2100	-2.093%	22	1,996	-28.979%
2026-06-11	4.2000	4.3000	4.2000	4.3000	-6.522%	4	1,996	-30.465%
2026-06-08	4.6000	4.8500	4.6000	4.6000	-14.179%	38	1,996	-35.000%
2026-06-04	5.3600	5.3600	5.3600	5.3600	+5.098%	2	2,002	-44.216%
2026-06-03	5.4500	5.4500	4.8200	5.1000	-6.422%	1,147	2,002	-41.373%
2026-06-02	5.4500	5.4700	5.3900	5.4500	-12.939%	990	2,368	-45.138%
2026-06-01	5.9900	6.2600	5.9900	6.2600	+14.026%	144	1,392	-52.236%
2026-05-29	5.2000	5.5200	5.1200	5.4900	+4.771%	51	1,278	-45.537%
2026-05-28	5.1000	5.2400	5.1000	5.2400	-16.160%	8	1,260	-42.939%
2026-05-27	6.0000	6.2500	5.7500	6.2500	+10.619%	3	1,253	-52.160%
2026-05-26	5.6000	5.6500	5.6000	5.6500	+1.073%	42	1,252	-47.080%
2026-05-19	6.1400	6.1400	5.5800	5.5900	-2.613%	28	1,251	-46.512%
2026-05-18	6.0000	6.0000	5.7400	5.7400	+12.549%	6	1,251	-47.909%
2026-05-15	5.1000	5.1000	5.1000	5.1000	+6.695%	5	1,251	-41.373%
2026-05-14	4.7800	4.7800	4.7800	4.7800	-0.417%	6	1,247	-37.448%
2026-05-13	4.8000	4.8000	4.8000	4.8000	-7.692%	10	1,247	-37.708%
2026-05-12	5.5600	5.5600	5.2000	5.2000	-4.587%	2	1,247	-42.500%
2026-05-11	5.5000	5.5000	5.4500	5.4500	-6.838%	7	1,247	-45.138%
2026-05-08	5.7000	5.9000	5.7000	5.8500	-17.256%	38	1,234	-48.889%
2026-05-06	7.0700	7.0700	7.0700	7.0700	-3.940%	1	1,254	-57.709%
2026-05-04	7.3600	7.3600	7.3600	7.3600	+0.272%	1	1,254	-59.375%
2026-05-01	7.4000	7.4000	7.3400	7.3400	-0.407%	2	1,255	-59.264%
2026-04-29	7.2000	7.3700	7.2000	7.3700	+8.382%	2	1,255	-59.430%
2026-04-28	6.8000	6.8000	6.8000	6.8000	-0.730%	9	1,255	-56.029%
2026-04-27	7.1000	7.1000	6.8500	6.8500	-3.521%	7	1,246	-56.350%
2026-04-24	6.8000	7.1000	6.8000	7.1000	+13.238%	12	1,240	-57.887%
2026-04-23	6.8000	6.8000	6.2500	6.2700	-8.467%	260	1,243	-52.313%
2026-04-22	6.8500	6.8500	6.8500	6.8500	+2.239%	4	1,117	-56.350%
2026-04-21	7.1500	7.1500	6.6500	6.7000	-4.558%	61	1,069	-55.373%
2026-04-20	6.8000	7.0200	6.8000	7.0200	+7.669%	10	1,069	-57.407%
2026-04-17	6.8000	6.8000	6.5200	6.5200	-2.102%	18	1,067	-54.141%
2026-04-16	6.5400	6.6600	6.5400	6.6600	+6.560%	2	1,049	-55.105%
2026-04-15	5.8600	6.2500	5.8600	6.2500	+11.607%	2	1,048	-52.160%
2026-04-14	5.6500	5.6500	5.6000	5.6000	+1.818%	3	1,047	-46.607%
2026-04-13	5.5000	5.5000	5.5000	5.5000	+4.762%	25	1,042	-45.636%
2026-04-10	5.2900	5.2900	5.2500	5.2500	+2.140%	6	1,042	-43.048%
2026-04-09	5.0000	5.1400	5.0000	5.1400	-4.815%	29	1,042	-41.829%
2026-04-08	5.3000	5.4000	5.3000	5.4000	+3.053%	4	1,041	-44.630%
2026-04-07	5.9000	5.9000	5.2400	5.2400	-13.816%	326	1,040	-42.939%
2026-04-02	5.8500	6.0800	5.8500	6.0800	-0.816%	5	830	-50.822%
2026-04-01	6.4000	6.4300	6.1300	6.1300	-5.692%	11	830	-51.223%
2026-03-31	6.5000	6.5000	6.5000	6.5000	+4.839%	2	833	-54.000%
2026-03-30	6.2000	6.2000	6.2000	6.2000	+7.826%	6	833	-51.774%
2026-03-27	5.7500	5.7500	5.7500	5.7500	-4.801%	3	836	-48.000%
2026-03-25	6.0000	6.0400	6.0000	6.0400	-3.668%	58	836	-50.497%
2026-03-24	6.9900	6.9900	6.2700	6.2700	-7.249%	3	808	-52.313%
2026-03-19	6.7600	6.7600	6.7600	6.7600	-2.594%	11	805	-55.769%
2026-03-18	7.1000	7.1000	6.9400	6.9400	-2.665%	35	816	-56.916%
2026-03-17	7.7000	7.7000	7.1300	7.1300	-15.119%	82	815	-58.065%
2026-03-13	8.4000	8.4000	8.4000	8.4000	+0.119%	1	814	-64.405%
2026-03-12	8.9500	8.9500	8.3900	8.3900	-4.659%	20	814	-64.362%
2026-03-11	8.9500	8.9500	8.7900	8.8000	-0.565%	7	814	-66.023%
2026-03-10	9.3000	9.3000	8.8500	8.8500	-9.694%	8	815	-66.215%
2026-03-09	9.8800	9.8800	9.8000	9.8000	+1.031%	4	815	-69.490%
2026-03-06	9.7000	10.0500	9.7000	9.7000	-9.935%	26	812	-69.175%
2026-03-05	12.0000	12.6000	10.4000	10.7700	+44.370%	39	811	-72.238%
2026-03-03	7.2200	7.4600	7.2200	7.4600	+7.338%	4	800	-59.920%
2026-03-02	6.5000	6.9500	6.5000	6.9500	+2.206%	321	801	-56.978%
2026-02-27	6.6000	6.9500	6.2500	6.8000	-1.876%	42	605	-56.029%
2026-02-26	5.6000	6.9300	5.6000	6.9300	-15.488%	8	597	-56.854%
2026-02-25	8.2000	8.2000	8.2000	8.2000	+7.895%	17	596	-63.537%
2026-02-24	7.2500	7.6800	7.2500	7.6000	+5.556%	5	596	-60.658%
2026-02-23	7.5500	7.6000	7.2000	7.2000	-9.091%	73	594	-58.472%
2026-02-20	7.9200	7.9200	7.9200	7.9200	-0.377%	3	594	-62.247%
2026-02-19	8.0000	8.0200	7.9300	7.9500	-2.930%	12	592	-62.390%
2026-02-18	7.9300	8.1900	7.9300	8.1900	+2.375%	6	591	-63.492%
2026-02-17	8.1000	8.1000	8.0000	8.0000	-2.439%	17	585	-62.625%
2026-02-13	8.4000	8.4000	8.2000	8.2000	-0.966%	14	594	-63.537%
2026-02-12	8.6600	8.6700	8.2800	8.2800	-8.000%	7	594	-63.889%
2026-02-11	8.9500	9.0000	8.9500	9.0000	-8.163%	175	591	-66.778%
2026-02-10	9.8000	9.8000	9.8000	9.8000	+13.953%	1	461	-69.490%
2026-02-06	8.6000	8.6000	8.6000	8.6000	+1.176%	1	461	-65.233%
2026-02-05	9.0200	9.0200	8.4500	8.5000	-3.409%	170	460	-64.824%
2026-02-04	8.4700	8.8000	8.4700	8.8000	+0.571%	43	368	-66.023%
2026-02-03	9.3000	9.3000	8.4700	8.7500	-14.216%	40	351	-65.829%
2026-02-02	11.0000	11.0000	10.0500	10.2000	-1.923%	122	333	-70.686%
2026-01-30	10.8300	10.8300	10.4000	10.4000	-6.726%	110	224	-71.250%
2026-01-29	11.4500	11.4500	11.0000	11.1500	-6.695%	102	166	-73.184%
2026-01-28	12.2400	12.2400	11.9000	11.9500	+1.271%	24	164	-74.979%
2026-01-27	12.6500	12.6500	11.4500	11.8000	-9.161%	103	140	-74.661%
2026-01-26	13.7400	14.2500	12.6400	12.9900	-13.688%	41	98	-76.982%
2026-01-23	14.7000	15.0500	14.7000	15.0500	+0.333%	8	59	-80.133%
2026-01-22	15.0000	15.0000	15.0000	15.0000	+9.091%	2	51	-80.067%
2026-01-21	13.7500	13.7500	13.7500	13.7500	+2.612%	1	49	-78.255%
2026-01-20	13.4900	13.4900	13.4000	13.4000	-5.965%	6	48	-77.687%
2026-01-16	14.2500	14.2500	14.2500	14.2500	-2.929%	1	42	-79.018%
2026-01-15	14.6800	14.6800	14.6800	14.6800	-1.344%	1	42	-79.632%
2026-01-13	14.8800	14.8800	14.8800	14.8800	-4.493%	1	42	-79.906%
2026-01-08	15.5800	15.5800	15.5800	15.5800	-7.262%	1	41	-80.809%
2026-01-07	16.8000	16.8000	16.8000	16.8000	-5.618%	1	40	-82.202%
2026-01-06	18.5000	18.5000	17.8000	17.8000	+4.706%	2	40	-83.202%
2026-01-05	17.0000	17.0000	17.0000	17.0000	+5.263%	2	38	-82.412%
2026-01-02	16.1500	16.1500	16.1500	16.1500	-6.377%	1	38	-81.486%
2025-12-30	17.2500	17.2500	17.2500	17.2500	+7.477%	3	38	-82.667%
2025-12-22	16.6000	16.6000	16.0500	16.0500	-1.231%	2	33	-81.371%
2025-12-19	16.2600	16.2600	16.2500	16.2500	-2.985%	2	33	-81.600%
2025-12-12	16.7500	16.7500	16.7500	16.7500	+3.587%	4	33	-82.149%
2025-12-11	16.6200	16.6200	16.1700	16.1700	-11.349%	3	29	-81.509%
2025-12-01	18.2400	18.2400	18.2400	18.2400	-0.110%	1	27	-83.607%
2025-11-28	18.3900	18.4000	18.2600	18.2600	+1.163%	11	26	-83.625%
2025-11-26	18.0500	18.0500	18.0500	18.0500	+0.838%	3	16	-83.435%
2025-11-24	17.9000	17.9000	17.9000	17.9000	+1.130%	3	16	-83.296%
2025-11-20	17.7000	17.7000	17.7000	17.7000	-7.330%	2	13	-83.107%
2025-11-19	19.1000	19.1000	19.1000	19.1000	-7.506%	2	12	-84.346%
2025-11-14	20.6500	20.6500	20.6500	20.6500	-2.364%	1	10	-85.521%
2025-11-10	21.5500	21.5500	21.1500	21.1500	-30.313%	3	9	-85.863%
2025-10-08	30.3500	30.3500	30.3500	30.3500	+1.167%	1	6	-90.148%
2025-10-07	30.0000	30.0000	30.0000	30.0000	+35.440%	2	5	-90.033%
2025-09-18	22.4500	22.4500	22.1500	22.1500	-3.696%	2	3	-86.501%
2025-09-16	23.0000	23.0000	23.0000	23.0000	0.000%	1	1	-87.000%