Dark

TTD20280121C42.5
TTD Jan 21 2028 42.50 Call (TTD280121C00042500)
option OPRA

EOD

Aug 5, 2026

2.20-4.348%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.2000	2.2000	2.2000	2.2000	-4.348%	1	3,067	0.000%
2026-08-04	2.2500	2.3000	2.2500	2.3000	+12.745%	3	3,067	-4.348%
2026-08-03	2.0400	2.0400	2.0400	2.0400	+8.511%	10	3,067	+7.843%
2026-07-31	1.8800	1.8800	1.8800	1.8800	-21.667%	1	3,057	+17.021%
2026-07-30	2.0000	2.4000	2.0000	2.4000	+12.150%	5	3,057	-8.333%
2026-07-29	2.1400	2.1400	2.1400	2.1400	-5.727%	1	3,056	+2.804%
2026-07-28	2.2700	2.2700	2.2600	2.2700	+12.935%	7	3,056	-3.084%
2026-07-27	2.0100	2.0100	2.0100	2.0100	+9.836%	5	3,049	+9.453%
2026-07-24	1.7500	1.8300	1.7200	1.8300	+1.105%	6	3,044	+20.219%
2026-07-23	1.9400	1.9400	1.7700	1.8100	-9.045%	13	3,043	+21.547%
2026-07-22	2.0700	2.0700	1.9800	1.9900	-13.478%	79	3,042	+10.553%
2026-07-20	2.3000	2.3000	2.3000	2.3000	-2.128%	1	3,036	-4.348%
2026-07-17	2.3500	2.3500	2.3500	2.3500	+3.982%	1	3,036	-6.383%
2026-07-14	2.6400	2.6400	2.2600	2.2600	-24.667%	9	3,036	-2.655%
2026-07-13	3.1000	3.1000	3.0000	3.0000	+15.830%	6	3,043	-26.667%
2026-07-08	2.6000	2.6000	2.5900	2.5900	-4.779%	12	3,039	-15.058%
2026-07-02	2.7200	2.7200	2.7200	2.7200	+0.369%	1	3,042	-19.118%
2026-07-01	2.7100	2.7100	2.7100	2.7100	+12.917%	58	3,042	-18.819%
2026-06-30	2.4500	2.4500	2.4000	2.4000	-9.434%	3	2,985	-8.333%
2026-06-29	2.6500	2.6500	2.6500	2.6500	+6.426%	2	2,985	-16.981%
2026-06-26	2.4900	2.4900	2.4900	2.4900	+1.633%	3	2,983	-11.647%
2026-06-25	2.3000	2.4500	2.3000	2.4500	-2.000%	39	2,983	-10.204%
2026-06-24	2.5000	2.5000	2.5000	2.5000	-3.475%	1	2,982	-12.000%
2026-06-23	2.5900	2.5900	2.5900	2.5900	-1.894%	1	2,982	-15.058%
2026-06-22	2.6300	2.6400	2.6300	2.6400	-3.650%	4	2,981	-16.667%
2026-06-18	2.7500	2.8100	2.6900	2.7400	-10.164%	358	2,649	-19.708%
2026-06-17	3.0500	3.0500	3.0500	3.0500	-2.866%	8	2,649	-27.869%
2026-06-16	3.1100	3.1400	3.0800	3.1400	-0.317%	7	2,649	-29.936%
2026-06-15	3.4200	3.4200	3.1000	3.1500	+5.000%	16	2,646	-30.159%
2026-06-11	3.0000	3.0000	3.0000	3.0000	-10.979%	1	2,646	-26.667%
2026-06-09	3.3700	3.3700	3.3700	3.3700	+2.121%	1	2,647	-34.718%
2026-06-08	3.3000	3.3000	3.3000	3.3000	-4.624%	1	2,647	-33.333%
2026-06-05	3.3000	3.4600	3.3000	3.4600	-6.486%	3	2,647	-36.416%
2026-06-03	3.7000	3.7000	3.7000	3.7000	-2.632%	1	2,647	-40.541%
2026-06-02	3.8000	3.8000	3.8000	3.8000	-7.543%	5	2,647	-42.105%
2026-06-01	4.2500	4.2500	4.1000	4.1100	+19.130%	12	2,647	-46.472%
2026-05-28	3.4500	3.4500	3.4500	3.4500	-19.767%	2	2,648	-36.232%
2026-05-27	3.6000	4.3000	3.6000	4.3000	+11.688%	2	2,650	-48.837%
2026-05-22	3.7000	3.8500	3.5300	3.8500	+6.944%	1,408	2,650	-42.857%
2026-05-20	3.8000	3.8000	3.3500	3.6000	-8.861%	17	1,264	-38.889%
2026-05-19	4.4900	4.4900	3.8000	3.9500	-3.659%	27	2,579	-44.304%
2026-05-18	3.8000	4.2700	3.8000	4.1000	+22.388%	2,055	2,579	-46.341%
2026-05-14	3.4000	3.4000	3.3500	3.3500	-2.332%	2	2,579	-34.328%
2026-05-13	3.6000	3.7500	3.3500	3.4300	-13.165%	18	2,580	-35.860%
2026-05-11	3.7500	3.9500	3.7500	3.9500	-25.472%	1,028	2,580	-44.304%
2026-05-07	5.3000	5.3000	5.3000	5.3000	-1.852%	1	3,341	-58.491%
2026-05-04	5.4000	5.4000	5.4000	5.4000	+6.090%	2	3,341	-59.259%
2026-04-30	5.0900	5.0900	5.0900	5.0900	-4.860%	1	3,339	-56.778%
2026-04-24	5.1000	5.3500	5.1000	5.3500	+11.458%	21	3,338	-58.879%
2026-04-23	4.8000	4.8000	4.8000	4.8000	-4.000%	10	3,317	-54.167%
2026-04-22	5.0000	5.0000	5.0000	5.0000	+2.041%	10	3,317	-56.000%
2026-04-21	4.9000	4.9000	4.9000	4.9000	+0.616%	1	3,307	-55.102%
2026-04-17	5.0100	5.0100	4.8700	4.8700	+3.617%	7	3,307	-54.825%
2026-04-15	4.7000	4.7000	4.7000	4.7000	+17.500%	1	3,314	-53.191%
2026-04-14	4.0000	4.0000	4.0000	4.0000	+5.263%	1	3,314	-45.000%
2026-04-13	3.7500	3.8000	3.7500	3.8000	+1.333%	3	3,309	-42.105%
2026-04-10	3.7500	3.7500	3.7500	3.7500	-1.316%	13	3,309	-41.333%
2026-04-09	3.7000	3.8000	3.6000	3.8000	+4.110%	11	3,309	-42.105%
2026-04-08	3.7900	3.7900	3.6000	3.6500	-1.351%	1,002	3,309	-39.726%
2026-04-07	4.1000	4.1000	3.6000	3.7000	-15.525%	47	2,319	-40.541%
2026-04-06	4.3800	4.3800	4.3800	4.3800	+2.817%	1	2,277	-49.772%
2026-04-02	4.2100	4.3600	4.2100	4.2600	-7.391%	14	2,275	-48.357%
2026-04-01	4.6000	4.6000	4.6000	4.6000	-6.122%	3	2,275	-52.174%
2026-03-31	4.7500	4.9500	4.7500	4.9000	+10.360%	3	2,274	-55.102%
2026-03-30	4.1000	4.5000	4.1000	4.4400	+5.714%	1,007	2,273	-50.450%
2026-03-27	4.4500	4.4500	4.0500	4.2000	0.000%	1,006	1,269	-47.619%
2026-03-26	4.2200	4.2200	4.2000	4.2000	-2.326%	2	270	-47.619%
2026-03-25	4.3400	4.4000	4.3000	4.3000	-2.273%	9	268	-48.837%
2026-03-24	4.5000	4.5000	4.4000	4.4000	-11.111%	2	261	-50.000%
2026-03-20	5.1500	5.1500	4.9500	4.9500	+1.020%	6	259	-55.556%
2026-03-19	4.8500	4.9000	4.8500	4.9000	-3.353%	2	258	-55.102%
2026-03-18	4.9000	5.0700	4.9000	5.0700	+1.400%	6	257	-56.607%
2026-03-17	6.7700	6.7700	5.0000	5.0000	-13.793%	4	257	-56.000%
2026-03-13	5.8000	5.8000	5.8000	5.8000	-17.261%	10	254	-62.069%
2026-03-09	7.0100	7.0100	7.0100	7.0100	-6.283%	1	264	-68.616%
2026-03-06	7.2100	7.4800	7.2100	7.4800	-10.633%	3	263	-70.588%
2026-03-05	8.3700	8.3700	8.3700	8.3700	+64.118%	1	261	-73.716%
2026-03-03	4.9000	5.1000	4.9000	5.1000	+4.082%	4	260	-56.863%
2026-02-27	4.9000	4.9000	4.9000	4.9000	+17.225%	1	260	-55.102%
2026-02-26	4.1800	4.1800	4.1800	4.1800	-26.018%	1	260	-47.368%
2026-02-24	5.6500	5.6500	5.6500	5.6500	+4.630%	4	260	-61.062%
2026-02-23	5.4000	5.4000	5.3200	5.4000	-10.448%	22	260	-59.259%
2026-02-20	6.0300	6.0300	6.0300	6.0300	+4.145%	1	260	-63.516%
2026-02-19	5.7900	5.7900	5.7900	5.7900	-4.298%	20	260	-62.003%
2026-02-18	6.0500	6.0500	6.0500	6.0500	-6.056%	2	260	-63.636%
2026-02-12	6.5000	6.5100	6.4400	6.4400	-5.572%	4	260	-65.839%
2026-02-11	6.8200	6.8200	6.8200	6.8200	-3.672%	1	258	-67.742%
2026-02-10	7.3000	7.3200	7.0800	7.0800	+8.092%	10	257	-68.927%
2026-02-09	6.5500	6.5500	6.5500	6.5500	+4.800%	4	257	-66.412%
2026-02-05	6.2500	6.2500	6.2500	6.2500	0.000%	24	261	-64.800%
2026-02-04	6.2300	6.2500	5.6000	6.2500	+3.306%	19	261	-64.800%
2026-02-03	6.9000	6.9000	6.0500	6.0500	-21.935%	44	276	-63.636%
2026-01-30	7.7500	7.7500	7.7500	7.7500	-7.738%	1	310	-71.613%
2026-01-29	8.4000	8.4000	8.4000	8.4000	-5.192%	10	310	-73.810%
2026-01-28	8.8600	8.8600	8.8600	8.8600	-0.449%	10	310	-75.169%
2026-01-27	9.2000	9.2000	8.9000	8.9000	-6.118%	30	310	-75.281%
2026-01-26	10.4000	10.4000	9.4800	9.4800	-17.060%	49	310	-76.793%
2026-01-22	10.9600	11.5000	10.9600	11.4300	+7.425%	4	331	-80.752%
2026-01-21	10.6400	10.6400	10.6400	10.6400	+7.475%	1	328	-79.323%
2026-01-20	10.3700	10.3700	9.9000	9.9000	-9.589%	52	327	-77.778%
2026-01-16	10.9500	11.5000	10.3500	10.9500	-1.351%	30	313	-79.909%
2026-01-15	11.2500	11.2500	10.6900	11.1000	-2.632%	77	313	-80.180%
2026-01-13	11.4000	11.4000	11.4000	11.4000	-3.390%	2	288	-80.702%
2026-01-12	11.9500	11.9500	11.8000	11.8000	+0.855%	3	286	-81.356%
2026-01-09	11.7000	11.7000	11.7000	11.7000	-4.723%	29	283	-81.197%
2026-01-08	12.4000	12.4000	12.2800	12.2800	-8.699%	5	282	-82.085%
2026-01-07	13.5500	13.5500	13.2500	13.4500	-4.066%	9	279	-83.643%
2026-01-06	14.7500	14.7500	14.0000	14.0200	-6.221%	4	274	-84.308%
2026-01-05	13.5700	14.9500	13.4000	14.9500	+17.624%	35	253	-85.284%
2026-01-02	12.3900	12.7100	12.3800	12.7100	-1.473%	11	253	-82.691%
2025-12-31	12.9500	12.9500	12.9000	12.9000	-3.803%	4	250	-82.946%
2025-12-30	13.4100	13.4100	13.4100	13.4100	+0.903%	6	250	-83.594%
2025-12-29	13.2900	13.2900	13.2900	13.2900	+1.683%	1	256	-83.446%
2025-12-24	12.7500	13.0700	12.7500	13.0700	+1.712%	4	257	-83.168%
2025-12-22	12.4300	12.8500	12.4300	12.8500	-0.388%	4	257	-82.879%
2025-12-19	12.8200	12.9000	12.2000	12.9000	-4.444%	6	257	-82.946%
2025-12-17	13.5000	13.5000	13.5000	13.5000	+8.000%	1	255	-83.704%
2025-12-15	12.5800	12.5800	12.2500	12.5000	-5.015%	14	254	-82.400%
2025-12-12	13.1600	13.1600	13.1600	13.1600	+1.858%	1	248	-83.283%
2025-12-11	13.6900	13.6900	12.8100	12.9200	-10.897%	17	248	-82.972%
2025-12-10	14.4700	14.5000	14.3000	14.5000	-2.685%	4	239	-84.828%
2025-12-09	14.6000	14.9000	14.6000	14.9000	+2.335%	4	237	-85.235%
2025-12-08	15.0500	15.0500	14.5000	14.5600	-3.127%	6	235	-84.890%
2025-12-05	15.0000	15.0900	15.0000	15.0300	+2.945%	6	235	-85.363%
2025-12-04	14.9900	14.9900	14.3500	14.6000	+3.546%	6	230	-84.932%
2025-12-03	14.1000	14.2000	14.1000	14.1000	-6.000%	16	226	-84.397%
2025-12-02	15.0000	15.0000	15.0000	15.0000	0.000%	1	210	-85.333%
2025-12-01	14.7000	15.0000	14.7000	15.0000	+4.167%	3	209	-85.333%
2025-11-21	14.4000	14.4000	14.4000	14.4000	+2.128%	20	210	-84.722%
2025-11-20	15.5500	15.7000	14.1000	14.1000	-6.623%	6	210	-84.397%
2025-11-19	15.1000	15.1000	15.1000	15.1000	-1.307%	1	206	-85.430%
2025-11-18	15.3700	15.3700	15.3000	15.3000	+1.526%	103	205	-85.621%
2025-11-17	16.5000	16.5000	15.0700	15.0700	-10.986%	10	102	-85.401%
2025-11-14	16.8200	16.9300	16.8200	16.9300	-1.855%	5	104	-87.005%
2025-11-13	17.6100	17.9500	17.1000	17.2500	-4.167%	15	103	-87.246%
2025-11-12	18.0000	18.0000	18.0000	18.0000	-2.703%	2	102	-87.778%
2025-11-11	17.7900	18.5000	17.7900	18.5000	+4.697%	16	104	-88.108%
2025-11-10	17.0000	17.6700	17.0000	17.6700	+3.758%	21	89	-87.550%
2025-11-07	16.5000	17.0300	16.1000	17.0300	-14.850%	26	69	-87.082%
2025-11-06	20.0000	20.0000	20.0000	20.0000	-6.760%	1	47	-89.000%
2025-10-31	21.4500	21.4500	21.4500	21.4500	-2.278%	3	46	-89.744%
2025-10-29	22.7000	22.7000	21.9500	21.9500	-8.542%	2	49	-89.977%
2025-10-28	24.0000	24.0000	24.0000	24.0000	+9.339%	1	48	-90.833%
2025-10-17	21.9500	21.9500	21.9500	21.9500	-4.274%	1	49	-89.977%
2025-10-14	22.9300	22.9300	22.9300	22.9300	-1.291%	1	49	-90.406%
2025-10-13	22.7000	23.5200	22.7000	23.2300	-6.782%	6	48	-90.529%
2025-10-09	24.9200	24.9200	24.9200	24.9200	+9.925%	20	46	-91.172%
2025-10-02	22.6000	23.0000	22.6000	22.6700	+14.034%	22	66	-90.296%
2025-09-26	19.4600	19.8800	19.4600	19.8800	-3.729%	5	46	-88.934%
2025-09-25	19.8000	20.6500	19.7500	20.6500	+2.993%	8	42	-89.346%
2025-09-24	20.0500	20.0500	20.0500	20.0500	+0.200%	1	39	-89.027%
2025-09-23	20.6000	20.6000	19.8000	20.0100	+2.092%	5	38	-89.005%
2025-09-22	18.1500	19.6000	18.1500	19.6000	+9.497%	22	38	-88.776%
2025-09-19	18.0000	18.0000	17.4000	17.9000	+0.056%	5	22	-87.709%
2025-09-18	18.0000	18.1000	17.8900	17.8900	-4.891%	9	17	-87.703%
2025-09-17	18.2000	18.8100	18.2000	18.8100	-1.000%	4	8	-88.304%
2025-09-16	17.7500	19.0000	17.7500	19.0000	+1.333%	2	4	-88.421%
2025-09-15	18.9000	18.9000	18.7500	18.7500	0.000%	2	2	-88.267%