Dark

TTD20280121C40
TTD Jan 21 2028 40.00 Call (TTD280121C00040000)
option OPRA

EOD

Aug 5, 2026

2.40-4.000%(-0.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.4800	2.4800	2.4000	2.4000	-4.000%	4	6,710	0.000%
2026-08-04	2.2000	2.5000	2.2000	2.5000	+10.619%	21	6,709	-4.000%
2026-08-03	2.1100	2.2600	2.1100	2.2600	+5.116%	12	6,695	+6.195%
2026-07-31	2.2500	2.2500	2.0500	2.1500	-4.867%	204	6,693	+11.628%
2026-07-30	2.3500	2.3500	2.2600	2.2600	-9.960%	3	6,500	+6.195%
2026-07-28	2.5100	2.5500	2.4900	2.5100	0.000%	42	6,497	-4.382%
2026-07-27	2.5100	2.5100	2.5100	2.5100	+25.500%	1	6,493	-4.382%
2026-07-24	1.9200	2.1000	1.9000	2.0000	+2.564%	285	6,492	+20.000%
2026-07-23	2.0500	2.0500	1.9500	1.9500	-5.340%	23	6,235	+23.077%
2026-07-22	2.3500	2.3500	2.0600	2.0600	-16.260%	30	6,224	+16.505%
2026-07-21	2.5500	2.8000	2.4500	2.4600	-6.464%	906	6,203	-2.439%
2026-07-20	2.4500	2.8400	2.4500	2.6300	+1.154%	680	6,753	-8.745%
2026-07-17	2.7300	2.7300	2.5000	2.6000	-7.143%	253	6,154	-7.692%
2026-07-16	2.8000	2.8100	2.8000	2.8000	-2.439%	52	5,950	-14.286%
2026-07-15	2.9400	2.9800	2.8700	2.8700	+5.128%	75	5,950	-16.376%
2026-07-14	2.9000	2.9000	2.7300	2.7300	-13.608%	33	5,945	-12.088%
2026-07-13	3.3500	3.3500	3.1600	3.1600	+5.333%	27	5,935	-24.051%
2026-07-10	3.3000	3.3000	3.0000	3.0000	+7.914%	15	5,915	-20.000%
2026-07-09	2.7800	2.7800	2.7800	2.7800	-2.797%	2	5,903	-13.669%
2026-07-08	2.8600	2.8600	2.8600	2.8600	-2.721%	2	5,901	-16.084%
2026-07-06	2.7000	2.9500	2.7000	2.9400	+1.379%	236	5,899	-18.367%
2026-07-02	2.9900	3.0500	2.9000	2.9000	-0.685%	238	5,662	-17.241%
2026-07-01	2.8400	3.0500	2.8400	2.9200	+12.308%	26	5,662	-17.808%
2026-06-30	2.5300	2.6000	2.5300	2.6000	-9.091%	6	5,646	-7.692%
2026-06-29	3.0200	3.2000	2.8300	2.8600	+8.333%	54	5,645	-16.084%
2026-06-26	2.6500	2.8000	2.6400	2.6400	+3.125%	4	5,621	-9.091%
2026-06-25	2.7200	2.7400	2.5000	2.5600	-5.185%	20	5,618	-6.250%
2026-06-24	2.8000	2.8000	2.7000	2.7000	-3.571%	45	5,605	-11.111%
2026-06-23	2.8800	2.8800	2.6900	2.8000	-5.724%	3,057	5,595	-14.286%
2026-06-22	3.0000	3.0000	2.8000	2.9700	-0.336%	21	4,254	-19.192%
2026-06-18	3.0000	3.0000	2.9000	2.9800	-2.295%	29	4,247	-19.463%
2026-06-17	3.3000	3.3000	3.0500	3.0500	-6.154%	11	4,247	-21.311%
2026-06-16	3.4900	3.4900	3.2500	3.2500	-5.248%	33	4,247	-26.154%
2026-06-15	3.6800	3.6800	3.4300	3.4300	-4.722%	22	4,258	-30.029%
2026-06-12	3.2300	3.6000	3.2300	3.6000	+7.463%	21	4,258	-33.333%
2026-06-11	3.2000	3.3500	3.1700	3.3500	-2.616%	11	4,258	-28.358%
2026-06-10	3.7800	3.7800	3.4400	3.4400	-7.027%	13	4,255	-30.233%
2026-06-09	3.6900	3.7000	3.5000	3.7000	+4.225%	28	4,259	-35.135%
2026-06-08	3.5000	3.8000	3.5000	3.5500	-5.080%	21	4,280	-32.394%
2026-06-05	4.1600	4.1600	3.7000	3.7400	-19.222%	372	4,273	-35.829%
2026-06-04	3.9700	4.6300	3.9700	4.6300	+19.023%	8	4,010	-48.164%
2026-06-03	4.0000	4.0000	3.6900	3.8900	-5.122%	159	4,006	-38.303%
2026-06-02	4.3200	4.3200	4.0500	4.1000	-17.004%	44	3,904	-41.463%
2026-06-01	4.5500	5.0000	4.3400	4.9400	+20.488%	100	3,900	-51.417%
2026-05-29	3.8000	4.3000	3.8000	4.1000	+7.895%	58	3,862	-41.463%
2026-05-28	3.8100	3.9000	3.8000	3.8000	-14.607%	11	3,862	-36.842%
2026-05-27	4.5000	4.5500	4.4000	4.4500	+5.952%	16	3,870	-46.067%
2026-05-26	4.3600	4.3600	4.2000	4.2000	-1.176%	10	3,865	-42.857%
2026-05-22	3.9600	4.3500	3.9600	4.2500	+7.053%	1,525	3,862	-43.529%
2026-05-21	4.3300	4.3300	3.8500	3.9700	+3.655%	58	3,042	-39.547%
2026-05-20	4.0000	4.0000	3.7300	3.8300	-8.810%	49	3,042	-37.337%
2026-05-19	4.7600	4.8600	4.2000	4.2000	-4.977%	34	2,978	-42.857%
2026-05-18	3.8000	4.5500	3.8000	4.4200	+9.136%	22	2,978	-45.701%
2026-05-15	3.7700	4.0500	3.7700	4.0500	+12.813%	11	2,978	-40.741%
2026-05-14	3.7500	3.7700	3.5500	3.5900	-4.267%	38	2,960	-33.148%
2026-05-13	4.0000	4.0000	3.6200	3.7500	-7.635%	49	2,932	-36.000%
2026-05-12	4.3000	4.3000	4.0500	4.0600	-4.695%	23	2,932	-40.887%
2026-05-11	4.4000	4.4000	4.0800	4.2600	-12.883%	27	2,932	-43.662%
2026-05-08	4.5000	4.8900	4.1600	4.8900	-11.091%	159	2,929	-50.920%
2026-05-07	5.6000	5.7000	5.5000	5.5000	-1.786%	64	2,982	-56.364%
2026-05-06	5.5000	5.6200	5.5000	5.6000	-1.754%	5	2,990	-57.143%
2026-05-05	5.2300	5.7000	5.2300	5.7000	0.000%	5	2,993	-57.895%
2026-05-04	6.0000	6.0000	5.7000	5.7000	-0.350%	62	2,991	-57.895%
2026-05-01	5.7700	5.9500	5.6300	5.7200	+4.000%	15	2,941	-58.042%
2026-04-30	5.0800	5.6000	5.0000	5.5000	-5.172%	33	2,941	-56.364%
2026-04-29	5.4800	5.8300	5.4500	5.8000	+7.407%	90	2,950	-58.621%
2026-04-28	5.5000	5.5000	5.2200	5.4000	+1.887%	14	2,931	-55.556%
2026-04-27	5.3300	5.4900	5.2300	5.3000	-4.505%	64	2,940	-54.717%
2026-04-24	5.6000	5.7000	5.0100	5.5500	+12.121%	115	2,928	-56.757%
2026-04-23	5.2000	5.2000	4.8500	4.9500	-5.714%	72	2,869	-51.515%
2026-04-22	5.2500	5.2500	5.2500	5.2500	0.000%	2	2,857	-54.286%
2026-04-21	5.7000	5.9500	5.2500	5.2500	-11.765%	30	2,832	-54.286%
2026-04-20	4.8200	5.9500	4.8200	5.9500	+21.429%	88	2,832	-59.664%
2026-04-17	4.9000	5.3600	4.8200	4.9000	-7.197%	29	2,822	-51.020%
2026-04-16	4.9000	5.3000	4.9000	5.2800	+6.237%	19	2,822	-54.545%
2026-04-15	4.8000	4.9700	4.7500	4.9700	+15.581%	16	2,817	-51.710%
2026-04-14	4.3700	4.5000	4.3000	4.3000	-1.826%	7	2,810	-44.186%
2026-04-13	4.2000	4.5000	4.1000	4.3800	+10.886%	40	2,774	-45.205%
2026-04-10	4.1000	4.2300	3.9000	3.9500	-3.659%	24	2,774	-39.241%
2026-04-09	4.0000	4.1000	3.8200	4.1000	+2.500%	115	2,774	-41.463%
2026-04-08	4.3500	4.3500	3.5500	4.0000	0.000%	12	2,780	-40.000%
2026-04-07	4.8300	4.8300	4.0000	4.0000	-15.789%	689	2,776	-40.000%
2026-04-06	4.8000	4.8000	4.6900	4.7500	0.000%	3	2,742	-49.474%
2026-04-02	4.6900	4.7500	4.5000	4.7500	-16.667%	18	2,732	-49.474%
2026-04-01	4.9500	5.7000	4.6500	5.7000	+7.345%	59	2,732	-57.895%
2026-03-31	4.8500	5.4000	4.8500	5.3100	+8.367%	67	2,735	-54.802%
2026-03-30	4.5800	4.9500	4.5800	4.9000	+11.364%	12	2,699	-51.020%
2026-03-27	4.4500	4.6000	4.3000	4.4000	-1.786%	647	2,693	-45.455%
2026-03-26	4.7400	4.7500	4.4800	4.4800	-5.684%	56	2,250	-46.429%
2026-03-25	5.0700	5.0700	4.6500	4.7500	-4.618%	41	2,249	-49.474%
2026-03-24	5.3500	5.3500	4.8700	4.9800	-9.290%	22	2,244	-51.807%
2026-03-23	5.4900	5.4900	5.4900	5.4900	-4.687%	1	2,258	-56.284%
2026-03-20	5.6500	5.7600	5.1500	5.7600	+7.664%	19	2,259	-58.333%
2026-03-19	5.4000	5.5000	5.3000	5.3500	-1.654%	99	2,267	-55.140%
2026-03-18	4.8500	5.5500	4.8500	5.4400	+0.369%	62	2,271	-55.882%
2026-03-17	7.5000	7.5500	5.3200	5.4200	-19.704%	96	2,280	-55.720%
2026-03-16	7.0900	7.0900	6.7500	6.7500	0.000%	6	2,279	-64.444%
2026-03-13	7.1700	7.1700	6.5600	6.7500	+2.273%	26	2,282	-64.444%
2026-03-12	7.1400	7.2000	6.6000	6.6000	-4.348%	12	2,279	-63.636%
2026-03-11	6.9500	6.9500	6.6500	6.9000	-5.479%	6	2,271	-65.217%
2026-03-10	7.1500	7.3000	7.1500	7.3000	-1.750%	2	2,269	-67.123%
2026-03-09	7.7500	7.7500	7.3500	7.4300	-8.272%	7	2,268	-67.699%
2026-03-06	8.0500	8.1000	7.5000	8.1000	-6.032%	34	2,271	-70.370%
2026-03-05	9.3700	10.0300	8.2800	8.6200	+45.118%	108	2,248	-72.158%
2026-03-04	6.1100	6.1100	5.9000	5.9400	+1.538%	29	2,259	-59.596%
2026-03-03	5.5300	5.8500	5.4000	5.8500	+10.377%	13	2,279	-58.974%
2026-03-02	5.2900	5.3000	5.2900	5.3000	-0.935%	53	2,275	-54.717%
2026-02-27	5.0000	5.3500	5.0000	5.3500	-1.292%	324	2,275	-55.140%
2026-02-26	4.5000	5.6000	4.4000	5.4200	-17.879%	77	2,582	-55.720%
2026-02-25	6.2000	6.6000	6.2000	6.6000	+8.553%	11	2,575	-63.636%
2026-02-24	6.0000	6.1500	6.0000	6.0800	+6.667%	11	2,575	-60.526%
2026-02-23	6.0500	6.0500	5.7000	5.7000	-8.065%	79	2,566	-57.895%
2026-02-20	6.5000	6.5000	6.2000	6.2000	0.000%	31	2,555	-61.290%
2026-02-19	6.4000	6.4000	6.2000	6.2000	-2.362%	4	2,561	-61.290%
2026-02-18	6.5000	6.5000	6.3500	6.3500	+0.794%	4	2,563	-62.205%
2026-02-17	6.0600	6.4000	6.0000	6.3000	-2.778%	44	2,562	-61.905%
2026-02-13	6.7600	6.7600	6.4000	6.4800	-1.520%	14	2,547	-62.963%
2026-02-12	7.1000	7.1500	6.5800	6.5800	-9.241%	13	2,547	-63.526%
2026-02-11	7.5500	7.5500	7.1500	7.2500	-4.605%	17	2,538	-66.897%
2026-02-10	7.4700	7.8700	7.4700	7.6000	+5.556%	11	2,524	-68.421%
2026-02-09	7.1000	7.2500	7.0400	7.2000	+1.408%	67	2,519	-66.667%
2026-02-06	7.0000	7.1500	6.9500	7.1000	+4.412%	154	2,511	-66.197%
2026-02-05	7.2000	7.3000	6.6000	6.8000	0.000%	386	2,409	-64.706%
2026-02-04	7.0500	7.1600	6.7500	6.8000	-1.734%	50	2,113	-64.706%
2026-02-03	7.5500	7.5500	6.4500	6.9200	-14.568%	192	2,083	-65.318%
2026-02-02	8.3000	9.0000	8.1000	8.1000	-4.706%	24	2,077	-70.370%
2026-01-30	8.7000	8.8000	8.3000	8.5000	-5.556%	128	2,063	-71.765%
2026-01-29	9.2500	9.2700	8.9000	9.0000	-7.692%	53	1,979	-73.333%
2026-01-28	9.5800	9.8300	9.5600	9.7500	+1.668%	117	1,971	-75.385%
2026-01-27	10.1500	10.4000	9.1800	9.5900	-8.840%	251	1,864	-74.974%
2026-01-26	12.4800	12.4800	10.3000	10.5200	-16.242%	81	1,762	-77.186%
2026-01-23	12.0000	12.7500	12.0000	12.5600	+2.531%	81	1,746	-80.892%
2026-01-22	11.3000	13.0500	11.3000	12.2500	+7.930%	29	1,735	-80.408%
2026-01-21	11.0300	11.5000	11.0300	11.3500	+6.075%	49	1,731	-78.855%
2026-01-20	11.4000	11.4000	10.5800	10.7000	-7.359%	162	1,724	-77.570%
2026-01-16	11.7100	11.7800	11.1000	11.5500	-4.308%	52	1,668	-79.221%
2026-01-15	11.8500	12.3500	11.7800	12.0700	-2.188%	35	1,668	-80.116%
2026-01-14	12.4500	12.4500	12.3200	12.3400	-0.484%	12	1,642	-80.551%
2026-01-13	12.9500	12.9500	11.8000	12.4000	+0.324%	35	1,634	-80.645%
2026-01-12	12.4300	12.8000	12.3600	12.3600	-2.754%	9	1,630	-80.583%
2026-01-09	13.3500	13.3500	12.2600	12.7100	-1.089%	95	1,624	-81.117%
2026-01-08	13.2000	13.2500	12.8000	12.8500	-6.204%	15	1,609	-81.323%
2026-01-07	14.3000	14.5000	13.6200	13.7000	-7.119%	65	1,609	-82.482%
2026-01-06	15.5000	15.6000	14.7000	14.7500	-2.318%	62	1,605	-83.729%
2026-01-05	14.4000	15.1000	14.0000	15.1000	+12.687%	69	1,553	-84.106%
2026-01-02	13.5000	13.7600	12.9500	13.4000	-2.899%	16	1,553	-82.090%
2025-12-31	13.7500	14.1000	13.6000	13.8000	-1.288%	70	1,498	-82.609%
2025-12-30	14.0500	14.3800	13.9500	13.9800	-1.062%	35	1,498	-82.833%
2025-12-29	14.1200	14.3500	14.1000	14.1300	-0.071%	49	1,467	-83.015%
2025-12-26	13.8000	14.1400	13.7000	14.1400	+0.641%	39	1,440	-83.027%
2025-12-24	13.4500	14.2400	13.4000	14.0500	+4.539%	56	1,457	-82.918%
2025-12-23	13.6700	13.6700	13.0500	13.4400	-0.444%	27	1,457	-82.143%
2025-12-22	13.6500	14.0600	13.3000	13.5000	-1.388%	737	1,456	-82.222%
2025-12-19	13.6000	13.8100	12.6000	13.6900	+1.033%	698	1,364	-82.469%
2025-12-18	14.4900	14.4900	13.5500	13.5500	-0.294%	13	1,096	-82.288%
2025-12-17	13.3000	14.5000	13.3000	13.5900	+1.041%	24	1,089	-82.340%
2025-12-16	13.1000	13.7500	12.6500	13.4500	+3.065%	38	1,084	-82.156%
2025-12-15	13.3800	13.4700	12.5000	13.0500	-3.262%	33	1,059	-81.609%
2025-12-12	14.1500	14.2000	13.3800	13.4900	-1.891%	48	1,040	-82.209%
2025-12-11	14.0000	15.2000	13.5000	13.7500	-10.482%	257	1,029	-82.545%
2025-12-10	15.2700	15.4900	14.9500	15.3600	-0.195%	29	1,137	-84.375%
2025-12-09	15.4500	15.8000	15.0000	15.3900	-0.130%	34	1,119	-84.405%
2025-12-08	15.8000	16.5500	15.2900	15.4100	-1.722%	19	1,095	-84.426%
2025-12-05	16.2000	16.3500	15.6800	15.6800	+4.533%	51	1,080	-84.694%
2025-12-04	14.5000	15.3500	14.5000	15.0000	+2.740%	404	1,038	-84.000%
2025-12-03	15.2000	15.6000	14.5000	14.6000	-6.410%	250	851	-83.562%
2025-12-02	15.6500	16.5000	15.6000	15.6000	+8.333%	33	632	-84.615%
2025-12-01	14.7500	15.7100	14.4000	14.4000	-7.097%	25	601	-83.333%
2025-11-28	15.2500	15.9000	15.2500	15.5000	0.000%	8	577	-84.516%
2025-11-26	15.2000	15.5000	15.0900	15.5000	-0.450%	56	553	-84.516%
2025-11-25	14.7500	15.5700	14.7500	15.5700	+2.232%	25	553	-84.586%
2025-11-24	15.1000	15.9500	14.8800	15.2300	-2.058%	41	540	-84.242%
2025-11-21	15.1000	15.6000	14.7500	15.5500	-8.260%	6	499	-84.566%
2025-11-20	16.3000	17.0000	15.3000	16.9500	+3.988%	36	495	-85.841%
2025-11-19	16.0500	16.4000	15.9000	16.3000	-1.332%	28	459	-85.276%
2025-11-18	15.7000	16.8000	15.7000	16.5200	+3.121%	19	446	-85.472%
2025-11-17	17.7500	17.7500	15.9000	16.0200	-8.457%	46	436	-85.019%
2025-11-14	17.7500	18.5000	17.2000	17.5000	-2.778%	32	393	-86.286%
2025-11-13	18.8200	19.0000	18.0000	18.0000	-6.736%	25	365	-86.667%
2025-11-12	19.4600	21.0000	18.8000	19.3000	+2.933%	30	344	-87.565%
2025-11-11	18.4700	19.1000	18.1400	18.7500	+2.852%	17	314	-87.200%
2025-11-10	19.0000	19.0000	17.7000	18.2300	+4.470%	11	302	-86.835%
2025-11-07	18.5500	18.5500	17.0000	17.4500	-17.181%	49	293	-86.246%
2025-11-06	20.9800	21.0700	20.8800	21.0700	-2.499%	3	250	-88.609%
2025-11-05	21.3300	21.6100	21.3300	21.6100	+0.512%	13	247	-88.894%
2025-11-04	22.2700	22.2700	21.5000	21.5000	-4.867%	2	237	-88.837%
2025-10-29	23.6000	23.6000	22.6000	22.6000	-15.829%	3	236	-89.381%
2025-10-27	26.8500	26.8500	26.8500	26.8500	+7.572%	1	233	-91.061%
2025-10-24	24.7000	24.9600	24.7000	24.9600	-4.000%	10	233	-90.385%
2025-10-22	26.0000	26.0000	26.0000	26.0000	+4.000%	1	242	-90.769%
2025-10-20	25.0000	25.0000	25.0000	25.0000	+4.167%	3	243	-90.400%
2025-10-16	24.0000	24.0000	24.0000	24.0000	0.000%	1	240	-90.000%
2025-10-15	24.0000	24.0000	24.0000	24.0000	-4.000%	2	241	-90.000%
2025-10-10	24.1000	25.1000	24.1000	25.0000	-7.063%	14	239	-90.400%
2025-10-09	26.2400	26.9000	26.0700	26.9000	+2.868%	26	242	-91.078%
2025-10-07	26.8500	26.8500	25.8200	26.1500	+2.148%	27	219	-90.822%
2025-10-06	25.4600	25.6000	25.4600	25.6000	+6.667%	5	222	-90.625%
2025-10-03	24.0000	24.6700	24.0000	24.0000	-1.437%	17	219	-90.000%
2025-10-02	24.0500	24.3500	23.4500	24.3500	+9.438%	20	204	-90.144%
2025-09-30	23.1500	23.1500	22.0600	22.2500	-5.319%	15	196	-89.213%
2025-09-29	22.2000	23.5000	22.2000	23.5000	+11.905%	13	184	-89.787%
2025-09-26	20.4500	21.0000	20.4500	21.0000	+5.000%	8	173	-88.571%
2025-09-25	20.0000	20.0000	20.0000	20.0000	-4.626%	1	176	-88.000%
2025-09-24	21.0500	21.1000	20.9700	20.9700	+0.817%	12	175	-88.555%
2025-09-23	20.8500	22.9500	20.8000	20.8000	+0.726%	75	165	-88.462%
2025-09-22	19.1000	20.8300	19.1000	20.6500	+9.840%	43	96	-88.378%
2025-09-19	18.4500	18.8300	18.4500	18.8000	-0.265%	14	59	-87.234%
2025-09-18	19.4500	19.4500	18.8500	18.8500	-5.750%	18	45	-87.268%
2025-09-16	18.3400	20.1000	18.3400	20.0000	+3.573%	7	37	-88.000%
2025-09-15	20.2900	20.2900	19.3100	19.3100	0.000%	31	31	-87.571%