Dark

TTD20280121C37.5
TTD Jan 21 2028 37.50 Call (TTD280121C00037500)
option OPRA

EOD

Aug 4, 2026

2.66+4.314%(+0.11)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	2.6600	2.6600	2.6600	2.6600	+4.314%	20	821	0.000%
2026-08-03	2.5500	2.5500	2.5500	2.5500	+6.250%	10	801	+4.314%
2026-07-31	2.3400	2.4000	2.3400	2.4000	-14.286%	93	801	+10.833%
2026-07-28	2.7900	2.8000	2.7200	2.8000	+8.949%	82	794	-5.000%
2026-07-27	2.5700	2.5700	2.5700	2.5700	+10.300%	1	794	+3.502%
2026-07-24	2.2200	2.3300	2.2200	2.3300	+4.955%	3	795	+14.163%
2026-07-23	2.3000	2.3000	2.2200	2.2200	-7.884%	2	795	+19.820%
2026-07-22	2.7000	2.7000	2.3800	2.4100	-13.929%	205	794	+10.373%
2026-07-17	2.8000	2.8000	2.8000	2.8000	-9.677%	5	795	-5.000%
2026-07-16	3.1000	3.1000	3.1000	3.1000	-3.125%	120	795	-14.194%
2026-07-15	3.2000	3.2000	3.2000	3.2000	-1.538%	120	795	-16.875%
2026-07-13	3.5600	3.5600	3.2500	3.2500	+10.544%	6	701	-18.154%
2026-07-06	2.9400	2.9400	2.9400	2.9400	-7.837%	10	705	-9.524%
2026-07-02	3.1900	3.1900	3.1900	3.1900	-0.313%	5	705	-16.614%
2026-07-01	3.3700	3.3700	3.2000	3.2000	+16.364%	12	705	-16.875%
2026-06-30	2.8000	2.8000	2.7500	2.7500	-10.714%	15	705	-3.273%
2026-06-29	3.3600	3.3600	3.0800	3.0800	+2.667%	2	705	-13.636%
2026-06-26	2.9000	3.0000	2.8200	3.0000	+9.890%	47	706	-11.333%
2026-06-25	2.7000	2.7300	2.7000	2.7300	-11.650%	22	705	-2.564%
2026-06-24	3.0900	3.0900	3.0900	3.0900	-0.323%	10	705	-13.916%
2026-06-23	2.9100	3.1000	2.9100	3.1000	+0.649%	181	705	-14.194%
2026-06-22	3.2200	3.2200	3.0800	3.0800	-3.145%	6	708	-13.636%
2026-06-18	3.3000	3.3000	3.1800	3.1800	-6.471%	2	702	-16.352%
2026-06-17	3.4000	3.4000	3.4000	3.4000	-8.108%	5	702	-21.765%
2026-06-16	3.7000	3.7000	3.7000	3.7000	-0.804%	20	702	-28.108%
2026-06-15	3.8000	3.8000	3.7300	3.7300	+5.070%	2	704	-28.686%
2026-06-12	3.7000	3.7000	3.5500	3.5500	-4.054%	20	704	-25.070%
2026-06-11	3.7000	3.7000	3.7000	3.7000	-8.642%	17	704	-28.108%
2026-06-05	4.0000	4.1400	4.0000	4.0500	-11.572%	94	704	-34.321%
2026-06-02	4.4900	4.5800	4.4900	4.5800	-3.579%	13	687	-41.921%
2026-05-29	4.4500	4.7500	4.4500	4.7500	+7.955%	11	690	-44.000%
2026-05-28	4.4000	4.4000	4.4000	4.4000	-8.142%	5	689	-39.545%
2026-05-26	4.7900	4.7900	4.7900	4.7900	+1.699%	5	689	-44.468%
2026-05-22	4.4300	4.7100	4.4200	4.7100	+17.750%	4	689	-43.524%
2026-05-20	4.0500	4.0500	4.0000	4.0000	-23.810%	3	689	-33.500%
2026-05-19	5.2000	5.2500	5.1300	5.2500	+9.375%	10	710	-49.333%
2026-05-18	4.9600	4.9600	4.8000	4.8000	+17.073%	26	710	-44.583%
2026-05-14	4.1000	4.1000	4.1000	4.1000	0.000%	10	710	-35.122%
2026-05-13	4.2000	4.2000	4.1000	4.1000	-12.580%	7	706	-35.122%
2026-05-12	4.6500	4.6900	4.6500	4.6900	+3.077%	6	706	-43.284%
2026-05-08	4.8000	4.8000	4.3300	4.5500	-26.136%	17	706	-41.538%
2026-05-06	6.1600	6.1600	6.1600	6.1600	-0.805%	1	704	-56.818%
2026-04-29	6.1200	6.2100	6.1200	6.2100	+4.370%	7	704	-57.166%
2026-04-28	5.6500	5.9500	5.6500	5.9500	+2.586%	4	706	-55.294%
2026-04-27	5.8000	5.8000	5.8000	5.8000	-0.855%	1	706	-54.138%
2026-04-24	5.8500	5.8500	5.8500	5.8500	-0.171%	3	705	-54.530%
2026-04-21	6.0900	6.0900	5.7500	5.8600	+2.091%	6	699	-54.608%
2026-04-16	5.7400	5.7400	5.7400	5.7400	+30.455%	1	699	-53.659%
2026-04-10	4.4400	4.4400	4.4000	4.4000	-1.124%	11	699	-39.545%
2026-04-09	4.4000	4.4500	4.4000	4.4500	+2.299%	50	699	-40.225%
2026-04-08	4.5500	4.5500	4.3500	4.3500	0.000%	4	699	-38.851%
2026-04-07	4.3500	4.3500	4.3500	4.3500	-15.534%	1	698	-38.851%
2026-04-06	5.1500	5.1500	5.1500	5.1500	-2.277%	1	698	-48.350%
2026-04-01	5.1000	5.3500	5.1000	5.2700	-2.407%	5	699	-49.526%
2026-03-30	5.4000	5.4000	5.4000	5.4000	+10.883%	11	698	-50.741%
2026-03-27	4.6000	4.8700	4.6000	4.8700	-0.205%	9	698	-45.380%
2026-03-26	4.9100	4.9100	4.8800	4.8800	-2.400%	2	699	-45.492%
2026-03-25	5.3500	5.4000	5.0000	5.0000	-5.660%	72	699	-46.800%
2026-03-24	5.4000	5.4000	5.3000	5.3000	-8.621%	10	697	-49.811%
2026-03-20	6.2500	6.2500	5.8000	5.8000	-1.695%	5	697	-54.138%
2026-03-18	5.8700	5.9000	5.8400	5.9000	-1.667%	33	699	-54.915%
2026-03-17	6.5500	6.5500	5.5500	6.0000	-20.949%	15	698	-55.667%
2026-03-12	7.5900	7.5900	7.5900	7.5900	-1.429%	10	694	-64.954%
2026-03-11	7.7000	7.7000	7.7000	7.7000	+1.316%	1	694	-65.455%
2026-03-10	8.0900	8.0900	7.6000	7.6000	-7.879%	11	693	-65.000%
2026-03-09	8.2500	8.2500	8.2500	8.2500	-6.780%	5	684	-67.758%
2026-03-06	8.8500	8.8500	8.8500	8.8500	-1.667%	1	684	-69.944%
2026-03-05	8.9000	10.7500	8.8500	9.0000	+56.522%	23	683	-70.444%
2026-02-27	5.2000	5.8000	5.2000	5.7500	-1.709%	70	694	-53.739%
2026-02-26	4.9000	6.0900	4.9000	5.8500	-15.217%	56	712	-54.530%
2026-02-25	6.9000	6.9000	6.9000	6.9000	+12.195%	1	722	-61.449%
2026-02-23	6.4100	6.4600	6.1000	6.1500	-9.559%	49	722	-56.748%
2026-02-20	7.0000	7.0000	6.8000	6.8000	-0.730%	32	727	-60.882%
2026-02-19	6.8500	6.8500	6.8500	6.8500	-1.439%	2	725	-61.168%
2026-02-18	6.9500	6.9500	6.9500	6.9500	-0.430%	1	724	-61.727%
2026-02-13	6.9800	6.9800	6.9800	6.9800	-6.933%	1	723	-61.891%
2026-02-06	7.0000	7.7000	7.0000	7.5000	+5.634%	5	723	-64.533%
2026-02-05	7.7000	7.7200	7.1000	7.1000	-4.698%	6	728	-62.535%
2026-02-04	7.4900	7.4900	7.4200	7.4500	-0.667%	4	733	-64.295%
2026-02-03	8.2500	8.2500	7.3000	7.5000	-16.201%	91	733	-64.533%
2026-02-02	9.0000	9.2800	8.9500	8.9500	-1.105%	14	741	-70.279%
2026-01-30	9.6000	9.6000	8.9700	9.0500	-6.701%	57	749	-70.608%
2026-01-29	9.8100	9.8100	9.4800	9.7000	-7.619%	13	736	-72.577%
2026-01-28	10.3000	10.5700	10.3000	10.5000	+2.439%	22	731	-74.667%
2026-01-27	10.8000	10.8000	9.8900	10.2500	-9.051%	111	715	-74.049%
2026-01-26	13.3700	13.3700	11.1200	11.2700	-13.969%	23	656	-76.398%
2026-01-23	12.8700	13.2000	12.8700	13.1000	+0.076%	15	648	-79.695%
2026-01-22	12.8000	13.6000	12.8000	13.0900	+14.825%	3	633	-79.679%
2026-01-21	12.3000	12.3000	11.4000	11.4000	-0.088%	2	631	-76.667%
2026-01-20	11.8000	11.8000	11.3000	11.4100	-7.761%	126	629	-76.687%
2026-01-16	12.7500	12.7500	12.3500	12.3700	-5.138%	5	654	-78.496%
2026-01-14	11.9500	13.2500	11.9500	13.0400	-3.407%	15	654	-79.601%
2026-01-13	13.3500	13.5000	12.8000	13.5000	0.000%	17	643	-80.296%
2026-01-12	13.5200	13.5200	13.4900	13.5000	+2.041%	17	628	-80.296%
2026-01-09	13.7500	13.7500	13.0800	13.2300	-5.025%	63	611	-79.894%
2026-01-08	14.4500	14.4500	13.9300	13.9300	-6.195%	7	565	-80.905%
2026-01-07	15.5200	15.5200	14.8500	14.8500	-8.050%	176	558	-82.088%
2026-01-06	16.5500	16.5500	16.1500	16.1500	+1.572%	5	456	-83.529%
2026-01-05	14.5500	15.9000	14.5500	15.9000	+12.766%	17	448	-83.270%
2026-01-02	14.7000	14.7000	14.1000	14.1000	-5.496%	2	448	-81.135%
2025-12-31	14.8500	15.2500	14.8500	14.9200	-0.267%	10	445	-82.172%
2025-12-30	15.3000	15.3000	14.9600	14.9600	-2.541%	2	445	-82.219%
2025-12-29	15.1400	15.3500	15.1400	15.3500	+3.020%	8	443	-82.671%
2025-12-26	14.8000	14.9000	14.7000	14.9000	-5.096%	78	435	-82.148%
2025-12-24	14.6600	15.7000	14.6600	15.7000	+8.651%	11	354	-83.057%
2025-12-23	14.1000	14.5000	14.0500	14.4500	0.000%	12	354	-81.592%
2025-12-22	14.4000	14.7000	14.1900	14.4500	+1.049%	98	348	-81.592%
2025-12-19	14.2000	15.0000	14.2000	14.3000	-1.379%	23	262	-81.399%
2025-12-18	14.9000	14.9000	14.5000	14.5000	-0.275%	16	244	-81.655%
2025-12-17	14.6500	14.9000	14.5400	14.5400	+2.035%	17	237	-81.706%
2025-12-16	13.7000	14.2500	13.6000	14.2500	+2.151%	14	225	-81.333%
2025-12-15	14.0000	14.0000	13.8000	13.9500	-4.124%	5	214	-80.932%
2025-12-12	14.7000	15.0400	14.2500	14.5500	+0.345%	38	209	-81.718%
2025-12-11	14.9000	15.2500	14.4200	14.5000	-10.217%	26	202	-81.655%
2025-12-10	16.0900	16.1500	16.0900	16.1500	-3.351%	4	177	-83.529%
2025-12-09	16.7100	16.7100	16.7100	16.7100	-3.410%	1	173	-84.081%
2025-12-08	16.7000	17.3000	16.5000	17.3000	+3.593%	12	172	-84.624%
2025-12-05	16.8000	16.8000	16.7000	16.7000	+4.375%	31	160	-84.072%
2025-12-04	15.7000	16.0000	15.7000	16.0000	+2.894%	32	189	-83.375%
2025-12-03	15.9500	15.9500	15.4600	15.5500	-5.872%	19	158	-82.894%
2025-12-01	16.5200	16.5200	16.5200	16.5200	+2.609%	1	139	-83.898%
2025-11-28	16.1000	16.1000	16.1000	16.1000	+1.899%	3	138	-83.478%
2025-11-26	16.2000	16.2200	15.8000	15.8000	-5.672%	45	99	-83.165%
2025-11-25	15.7800	16.7500	15.7300	16.7500	+5.346%	42	99	-84.119%
2025-11-24	16.0000	17.0500	15.9000	15.9000	+3.583%	8	67	-83.270%
2025-11-21	16.0000	16.0000	15.3500	15.3500	-9.118%	7	63	-82.671%
2025-11-19	17.0400	17.0400	16.8500	16.8900	-0.354%	10	66	-84.251%
2025-11-17	18.0100	18.0100	16.9500	16.9500	-16.708%	7	60	-84.307%
2025-11-12	20.6000	20.6000	20.3500	20.3500	+2.778%	21	59	-86.929%
2025-11-11	19.1700	19.8000	19.1700	19.8000	+8.553%	3	38	-86.566%
2025-11-10	19.0000	19.0000	18.2400	18.2400	-1.935%	3	36	-85.417%
2025-11-07	18.6000	18.6000	18.6000	18.6000	-16.592%	3	34	-85.699%
2025-11-06	22.3000	22.3000	22.3000	22.3000	-17.712%	1	31	-88.072%
2025-10-20	26.3000	27.1000	26.3000	27.1000	+9.628%	2	30	-90.185%
2025-10-16	24.7200	24.7200	24.7200	24.7200	-9.781%	10	29	-89.239%
2025-10-09	27.4000	27.4000	27.4000	27.4000	+8.730%	1	19	-90.292%
2025-10-03	25.2000	25.2000	25.2000	25.2000	+6.554%	1	20	-89.444%
2025-10-02	24.7000	24.8400	23.0000	23.6500	0.000%	22	20	-88.753%
2025-10-01	23.6600	23.8500	23.6500	23.6500	-1.458%	12	34	-88.753%
2025-09-30	24.1900	24.1900	23.5100	24.0000	+1.053%	12	22	-88.917%
2025-09-29	23.4800	23.7500	23.3000	23.7500	+8.945%	10	12	-88.800%
2025-09-26	21.8000	21.8000	21.8000	21.8000	+0.600%	1	6	-87.798%
2025-09-23	21.6700	21.6700	21.6700	21.6700	-1.500%	1	5	-87.725%
2025-09-22	21.2000	22.0000	21.2000	22.0000	+11.392%	4	6	-87.909%
2025-09-19	19.7500	19.7500	19.7500	19.7500	-4.358%	3	5	-86.532%
2025-09-16	20.6500	20.6500	20.6500	20.6500	0.000%	2	2	-87.119%