Dark

TTD20280121C35
TTD Jan 21 2028 35.00 Call (TTD280121C00035000)
option OPRA

EOD

Aug 5, 2026

3.05+3.390%(+0.10)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.0000	3.0500	3.0000	3.0500	+3.390%	9	1,986	0.000%
2026-08-04	2.9000	2.9500	2.8200	2.9500	+2.787%	18	1,977	+3.390%
2026-08-03	2.8500	2.8700	2.8500	2.8700	+8.712%	3	1,963	+6.272%
2026-07-31	2.7000	2.7000	2.6100	2.6400	-8.966%	65	1,962	+15.530%
2026-07-30	2.9000	2.9000	2.9000	2.9000	-7.937%	2	1,960	+5.172%
2026-07-29	3.2500	3.3000	3.1500	3.1500	+3.279%	13	1,960	-3.175%
2026-07-28	3.0000	3.0500	3.0000	3.0500	+8.929%	4	1,971	0.000%
2026-07-27	2.8000	2.9500	2.8000	2.8000	+10.672%	38	1,972	+8.929%
2026-07-24	2.4100	2.5300	2.3900	2.5300	+5.417%	276	1,951	+20.553%
2026-07-23	2.5100	2.5500	2.4000	2.4000	-7.692%	5	1,951	+27.083%
2026-07-22	3.0500	3.0500	2.5900	2.6000	-13.333%	220	1,947	+17.308%
2026-07-21	3.1500	3.1500	3.0000	3.0000	-7.692%	328	1,955	+1.667%
2026-07-20	3.2400	3.2500	3.2400	3.2500	+1.562%	3	1,632	-6.154%
2026-07-17	3.4500	3.4500	3.1500	3.2000	-11.111%	8	1,631	-4.688%
2026-07-16	3.6000	3.6000	3.6000	3.6000	+5.882%	4	1,625	-15.278%
2026-07-14	3.4500	3.4500	3.4000	3.4000	-14.358%	2	1,621	-10.294%
2026-07-13	3.9500	4.1000	3.9500	3.9700	+4.749%	9	1,619	-23.174%
2026-07-09	3.6000	3.7900	3.6000	3.7900	+4.408%	94	1,615	-19.525%
2026-07-07	3.6300	3.6300	3.6300	3.6300	+3.125%	1	1,607	-15.978%
2026-07-06	3.3500	3.5200	3.3500	3.5200	+0.571%	25	1,607	-13.352%
2026-07-02	3.6000	3.6500	3.4000	3.5000	-1.685%	59	1,581	-12.857%
2026-07-01	3.4000	3.7000	3.4000	3.5600	+15.584%	10	1,581	-14.326%
2026-06-30	3.3500	3.3500	3.0200	3.0800	-5.231%	32	1,583	-0.974%
2026-06-26	3.2000	3.4300	3.2000	3.2500	+4.839%	11	1,574	-6.154%
2026-06-25	3.0000	3.2500	3.0000	3.1000	-6.061%	218	1,568	-1.613%
2026-06-24	3.4000	3.4000	3.3000	3.3000	-0.302%	82	1,641	-7.576%
2026-06-23	3.3100	3.3100	3.3100	3.3100	-5.429%	1	1,641	-7.855%
2026-06-22	3.5000	3.5000	3.5000	3.5000	-2.507%	1	1,641	-12.857%
2026-06-18	3.5000	3.5900	3.5000	3.5900	-1.644%	19	1,651	-15.042%
2026-06-17	3.9200	3.9200	3.6500	3.6500	-9.877%	46	1,651	-16.438%
2026-06-16	3.9500	4.0500	3.9500	4.0500	0.000%	6	1,651	-24.691%
2026-06-15	4.3500	4.3500	4.0500	4.0500	-10.000%	14	1,643	-24.691%
2026-06-12	3.9600	4.5000	3.9500	4.5000	+13.924%	205	1,643	-32.222%
2026-06-11	3.9000	3.9500	3.8000	3.9500	-3.659%	52	1,643	-22.785%
2026-06-10	4.6500	4.6500	4.1000	4.1000	-7.865%	23	1,622	-25.610%
2026-06-09	4.3400	4.4500	4.0000	4.4500	+5.201%	30	1,621	-31.461%
2026-06-08	4.3500	4.3500	4.2000	4.2300	-4.944%	43	1,604	-27.896%
2026-06-05	4.5100	4.5100	4.4500	4.4500	-8.247%	6	1,601	-31.461%
2026-06-04	4.8700	5.2000	4.8500	4.8500	+9.481%	30	1,600	-37.113%
2026-06-03	4.8000	4.8000	4.3900	4.4300	-9.776%	96	1,613	-31.151%
2026-06-02	5.5000	5.6500	4.8800	4.9100	-15.345%	218	1,630	-37.882%
2026-06-01	5.5000	5.8000	5.2500	5.8000	+14.851%	162	1,571	-47.414%
2026-05-29	4.6000	5.3500	4.6000	5.0500	+6.540%	39	1,460	-39.604%
2026-05-28	4.9000	4.9000	4.6500	4.7400	-9.714%	26	1,443	-35.654%
2026-05-27	5.1800	5.7200	5.1800	5.2500	+5.000%	111	1,445	-41.905%
2026-05-26	5.0800	5.2000	5.0000	5.0000	-1.186%	19	1,448	-39.000%
2026-05-22	5.1700	5.2100	5.0600	5.0600	+8.817%	59	1,452	-39.723%
2026-05-21	4.6200	4.6500	4.6200	4.6500	+4.494%	8	1,502	-34.409%
2026-05-20	4.4000	4.4500	4.4000	4.4500	-8.247%	55	1,502	-31.461%
2026-05-19	5.6500	5.8000	4.8500	4.8500	-6.731%	81	1,528	-37.113%
2026-05-18	4.8000	5.4500	4.8000	5.2000	+8.333%	86	1,528	-41.346%
2026-05-15	4.6000	4.8000	4.5400	4.8000	+11.628%	13	1,528	-36.458%
2026-05-14	4.4000	4.4000	4.3000	4.3000	-3.371%	14	1,525	-29.070%
2026-05-13	4.5000	4.5000	4.4000	4.4500	-9.184%	7	1,531	-31.461%
2026-05-12	5.3100	5.3100	4.9000	4.9000	-1.010%	59	1,531	-37.755%
2026-05-11	5.2000	5.2000	4.8500	4.9500	-12.544%	24	1,531	-38.384%
2026-05-08	5.3000	5.6700	5.0000	5.6600	-11.838%	149	1,531	-46.113%
2026-05-07	6.7000	6.7900	6.4100	6.4200	-1.985%	131	1,536	-52.492%
2026-05-06	6.9000	6.9000	6.4000	6.5500	+0.769%	26	1,413	-53.435%
2026-05-05	6.4300	6.8000	6.4000	6.5000	-2.985%	19	1,413	-53.077%
2026-05-04	6.7000	6.8500	6.6500	6.7000	-1.903%	5	1,415	-54.478%
2026-05-01	6.9500	7.0000	6.6700	6.8300	+6.719%	9	1,411	-55.344%
2026-04-30	6.5500	6.5500	6.4000	6.4000	-7.246%	68	1,411	-52.344%
2026-04-29	6.5900	6.9000	6.5900	6.9000	+13.115%	62	1,459	-55.797%
2026-04-28	6.1500	6.1500	6.1000	6.1000	-3.175%	11	1,399	-50.000%
2026-04-27	5.8500	6.5500	5.8500	6.3000	-2.326%	39	1,408	-51.587%
2026-04-24	6.4500	6.4500	6.2000	6.4500	+12.174%	5	1,375	-52.713%
2026-04-23	5.9000	6.0500	5.7500	5.7500	-7.258%	20	1,373	-46.957%
2026-04-22	6.5500	6.5500	6.2000	6.2000	-0.800%	77	1,376	-50.806%
2026-04-21	7.5300	7.5300	6.2500	6.2500	-6.716%	19	1,351	-51.200%
2026-04-20	5.8600	6.7000	5.8600	6.7000	+12.985%	30	1,351	-54.478%
2026-04-17	6.1000	6.3500	5.9300	5.9300	-1.167%	5	1,358	-48.567%
2026-04-16	6.2100	6.2100	6.0000	6.0000	+3.986%	18	1,356	-49.167%
2026-04-15	5.4300	5.7900	5.4300	5.7700	+12.039%	13	1,348	-47.140%
2026-04-14	5.1900	5.3000	5.1500	5.1500	0.000%	14	1,345	-40.777%
2026-04-13	5.2600	5.2600	5.1500	5.1500	+10.753%	10	1,342	-40.777%
2026-04-10	4.8000	4.8000	4.6500	4.6500	-6.061%	3	1,342	-34.409%
2026-04-09	4.7000	4.9500	4.5500	4.9500	+3.125%	304	1,342	-38.384%
2026-04-08	5.0000	5.0000	4.8000	4.8000	-0.415%	25	1,319	-36.458%
2026-04-07	5.5000	5.5000	4.8200	4.8200	-13.153%	129	1,318	-36.722%
2026-04-06	5.6000	5.6000	5.5500	5.5500	+0.181%	2	1,329	-45.045%
2026-04-01	5.9500	5.9500	5.5400	5.5400	-2.807%	21	1,329	-44.946%
2026-03-30	5.2000	5.7000	5.2000	5.7000	+7.547%	109	1,329	-46.491%
2026-03-27	5.3100	5.3100	5.2500	5.3000	-1.304%	7	1,426	-42.453%
2026-03-26	5.4500	5.4500	5.3700	5.3700	-0.556%	43	1,425	-43.203%
2026-03-25	6.0000	6.0000	5.4000	5.4000	-7.692%	4	1,425	-43.519%
2026-03-24	6.3400	6.3400	5.6300	5.8500	-12.030%	44	1,421	-47.863%
2026-03-23	6.6500	6.7000	6.4400	6.6500	+2.308%	18	1,418	-54.135%
2026-03-20	6.9500	6.9500	6.5000	6.5000	+3.011%	2	1,403	-53.077%
2026-03-19	6.1500	6.3800	6.1500	6.3100	-2.923%	12	1,401	-51.664%
2026-03-18	6.0000	6.5000	6.0000	6.5000	-2.549%	5	1,400	-53.077%
2026-03-17	8.4000	8.7000	6.4000	6.6700	-15.355%	53	1,403	-54.273%
2026-03-16	8.4100	8.4100	7.8800	7.8800	+1.026%	10	1,446	-61.294%
2026-03-13	7.8000	8.1500	7.8000	7.8000	-2.500%	30	1,439	-60.897%
2026-03-12	8.4200	8.4200	8.0000	8.0000	0.000%	2	1,423	-61.875%
2026-03-11	8.5000	8.5000	8.0000	8.0000	-3.846%	7	1,421	-61.875%
2026-03-10	8.6200	9.1500	8.3200	8.3200	-8.571%	14	1,414	-63.341%
2026-03-09	8.7600	9.1000	8.7600	9.1000	-1.515%	5	1,421	-66.484%
2026-03-06	9.0600	9.4300	8.8500	9.2400	-6.949%	34	1,413	-66.991%
2026-03-05	10.1500	11.5000	9.5000	9.9300	+42.264%	234	1,409	-69.285%
2026-03-04	6.9900	6.9900	6.9800	6.9800	+7.385%	2	1,216	-56.304%
2026-03-03	6.5000	6.5000	6.5000	6.5000	+4.000%	27	1,215	-53.077%
2026-02-27	5.8000	6.4000	5.8000	6.2500	-5.159%	85	1,215	-51.200%
2026-02-26	5.0000	6.8500	4.2500	6.5900	-11.780%	75	1,196	-53.718%
2026-02-25	7.3500	7.6100	6.7500	7.4700	+4.330%	18	1,182	-59.170%
2026-02-24	6.5100	7.1600	6.5100	7.1600	+6.866%	22	1,182	-57.402%
2026-02-23	6.8500	6.8500	6.6300	6.7000	-7.586%	65	1,187	-54.478%
2026-02-20	7.2100	7.4400	7.1000	7.2500	-0.956%	35	1,200	-57.931%
2026-02-19	7.3000	7.4000	7.3000	7.3200	-2.789%	32	1,173	-58.333%
2026-02-18	7.1800	7.5300	7.1000	7.5300	+3.010%	18	1,180	-59.495%
2026-02-17	7.5000	7.5000	7.3100	7.3100	-4.569%	13	1,177	-58.276%
2026-02-13	7.7000	7.9000	7.5500	7.6600	-1.542%	9	1,160	-60.183%
2026-02-12	8.2000	8.2000	7.7800	7.7800	-6.826%	8	1,160	-60.797%
2026-02-11	8.5600	9.4000	8.3500	8.3500	-5.114%	29	1,153	-63.473%
2026-02-10	8.7500	8.9000	8.7500	8.8000	+6.152%	28	1,148	-65.341%
2026-02-09	8.2500	8.3200	8.1300	8.2900	+3.238%	14	1,129	-63.209%
2026-02-06	8.0300	8.0300	8.0300	8.0300	+6.358%	1	1,115	-62.017%
2026-02-05	8.3400	8.3400	7.5500	7.5500	-6.790%	32	1,116	-59.603%
2026-02-04	7.9900	8.6500	7.8000	8.1000	+0.621%	64	1,107	-62.346%
2026-02-03	8.6000	8.7000	7.7500	8.0500	-22.222%	141	1,123	-62.112%
2026-02-02	10.0000	10.3500	9.6500	10.3500	+7.813%	120	1,056	-70.531%
2026-01-30	10.3000	10.3000	9.6000	9.6000	-7.425%	188	937	-68.229%
2026-01-29	10.5000	10.6000	10.1900	10.3700	-5.727%	86	918	-70.588%
2026-01-28	11.2900	11.3300	10.7500	11.0000	-0.452%	10	879	-72.273%
2026-01-27	11.6000	11.6000	10.7200	11.0500	-9.426%	109	874	-72.398%
2026-01-26	13.3000	13.3000	11.8500	12.2000	-12.857%	166	839	-75.000%
2026-01-23	14.0000	14.2700	14.0000	14.0000	-2.098%	25	701	-78.214%
2026-01-22	14.3000	14.3000	14.3000	14.3000	+9.160%	1	678	-78.671%
2026-01-21	12.3700	13.5000	12.3700	13.1000	+7.289%	33	678	-76.718%
2026-01-20	12.6800	12.8500	12.2000	12.2100	-7.849%	133	649	-75.020%
2026-01-16	13.6100	13.6100	13.0000	13.2500	-3.285%	30	625	-76.981%
2026-01-15	13.8900	14.0000	13.4000	13.7000	-3.521%	17	625	-77.737%
2026-01-14	14.0000	14.2000	14.0000	14.2000	-1.389%	27	608	-78.521%
2026-01-13	14.2500	14.4000	13.6200	14.4000	+0.559%	140	587	-78.819%
2026-01-12	14.5000	14.5000	14.2000	14.3200	+0.280%	6	486	-78.701%
2026-01-09	14.3000	14.5800	14.1700	14.2800	-3.383%	6	484	-78.641%
2026-01-08	15.2000	15.2000	14.7500	14.7800	-6.456%	15	481	-79.364%
2026-01-07	15.8000	15.8000	15.8000	15.8000	-7.113%	3	471	-80.696%
2026-01-06	17.4000	17.4000	17.0100	17.0100	+0.651%	3	468	-82.069%
2026-01-05	16.3500	16.9000	16.3500	16.9000	+14.344%	14	460	-81.953%
2026-01-02	14.9900	14.9900	14.5100	14.7800	-7.335%	33	460	-79.364%
2025-12-30	15.4000	16.4100	15.4000	15.9500	+1.722%	7	430	-80.878%
2025-12-26	15.6500	15.7100	15.6500	15.6800	-2.000%	3	425	-80.548%
2025-12-24	15.2000	16.0000	15.2000	16.0000	+5.611%	8	422	-80.938%
2025-12-23	15.0500	15.4000	15.0000	15.1500	-0.980%	6	422	-79.868%
2025-12-22	15.1000	15.4000	15.1000	15.3000	-0.196%	35	417	-80.065%
2025-12-19	15.2500	15.5600	15.2500	15.3300	+0.196%	13	394	-80.104%
2025-12-18	15.7500	15.7500	15.2500	15.3000	+2.000%	17	381	-80.065%
2025-12-16	14.6500	15.0000	14.4000	15.0000	+1.420%	18	369	-79.667%
2025-12-15	15.1500	15.1500	14.5000	14.7900	-2.569%	68	352	-79.378%
2025-12-12	15.5400	15.7000	15.1200	15.1800	-2.065%	112	360	-79.908%
2025-12-11	16.6000	16.6000	15.2000	15.5000	-8.284%	87	253	-80.323%
2025-12-10	16.9000	16.9000	16.9000	16.9000	-3.704%	2	168	-81.953%
2025-12-08	17.5500	17.5500	17.5500	17.5500	-0.735%	1	166	-82.621%
2025-12-05	18.1000	18.1400	17.6800	17.6800	+3.392%	37	165	-82.749%
2025-12-03	17.1000	17.1000	17.1000	17.1000	+3.012%	1	130	-82.164%
2025-12-01	16.6000	16.6000	16.6000	16.6000	-5.682%	5	129	-81.627%
2025-11-28	17.3000	17.6000	17.2500	17.6000	+2.207%	9	129	-82.670%
2025-11-25	17.2200	17.2200	17.2200	17.2200	+3.114%	1	124	-82.288%
2025-11-24	16.4700	17.2000	16.4700	16.7000	-5.650%	11	123	-81.737%
2025-11-19	18.3000	18.3000	17.7000	17.7000	-0.562%	3	115	-82.768%
2025-11-18	17.6000	18.0000	17.6000	17.8000	-4.813%	16	113	-82.865%
2025-11-17	19.2000	19.2000	18.4000	18.7000	-3.109%	22	114	-83.690%
2025-11-14	19.7000	19.7000	19.0000	19.3000	-2.771%	11	111	-84.197%
2025-11-13	19.8500	19.8500	19.8500	19.8500	-5.476%	5	109	-84.635%
2025-11-12	21.5900	22.7500	21.0000	21.0000	+4.895%	14	114	-85.476%
2025-11-11	20.0200	20.0200	20.0200	20.0200	-0.842%	3	100	-84.765%
2025-11-10	20.0000	20.1900	20.0000	20.1900	+5.156%	10	100	-84.894%
2025-11-07	20.8000	20.8000	18.5000	19.2000	-24.409%	18	99	-84.115%
2025-11-03	25.4000	25.4000	25.4000	25.4000	+1.600%	5	100	-87.992%
2025-10-29	25.0000	25.0000	25.0000	25.0000	-14.705%	1	100	-87.800%
2025-10-24	29.3100	29.3100	29.3100	29.3100	+6.196%	1	101	-89.594%
2025-10-21	29.0000	29.2800	27.6000	27.6000	-2.748%	6	102	-88.949%
2025-10-10	28.3800	28.3800	28.3800	28.3800	-4.122%	1	105	-89.253%
2025-10-08	29.6000	29.6000	29.6000	29.6000	+20.816%	15	104	-89.696%
2025-10-01	24.5000	24.5000	24.5000	24.5000	-2.778%	2	89	-87.551%
2025-09-30	25.4400	25.4400	25.2000	25.2000	-2.890%	3	87	-87.897%
2025-09-29	25.9500	25.9500	25.9500	25.9500	+12.826%	5	84	-88.247%
2025-09-25	23.0000	23.0000	23.0000	23.0000	-0.130%	1	89	-86.739%
2025-09-24	23.0300	23.0300	23.0300	23.0300	+1.454%	2	88	-86.756%
2025-09-23	22.7000	22.7000	22.7000	22.7000	-1.304%	2	86	-86.564%
2025-09-22	20.8500	23.0000	20.8500	23.0000	+10.843%	23	88	-86.739%
2025-09-19	20.7000	21.0000	20.0000	20.7500	-0.955%	14	67	-85.301%
2025-09-18	21.2500	21.3500	20.9500	20.9500	-3.144%	14	57	-85.442%
2025-09-17	21.9000	21.9000	21.6300	21.6300	-1.682%	37	44	-85.899%
2025-09-16	22.0000	22.0000	22.0000	22.0000	-1.786%	5	7	-86.136%
2025-09-15	22.4000	22.4000	22.4000	22.4000	0.000%	2	2	-86.384%