Dark

TTD20280121C45
TTD Jan 21 2028 45.00 Call (TTD280121C00045000)
option OPRA

EOD

Aug 4, 2026

1.90-1.042%(-0.02)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.9000	1.9000	1.9000	1.9000	-1.042%	13	2,555	0.000%
2026-08-03	1.9200	1.9200	1.9200	1.9200	+11.628%	10	2,542	-1.042%
2026-07-31	1.6700	1.7500	1.6700	1.7200	-20.000%	13	2,542	+10.465%
2026-07-29	2.1500	2.1500	2.1500	2.1500	+4.878%	12	2,538	-11.628%
2026-07-28	1.9600	2.1000	1.9600	2.0500	+25.767%	44	2,538	-7.317%
2026-07-24	1.5600	1.6800	1.5600	1.6300	+2.516%	183	2,506	+16.564%
2026-07-23	1.6600	1.6600	1.5900	1.5900	-8.621%	3	2,505	+19.497%
2026-07-22	1.8400	1.8400	1.6900	1.7400	-18.692%	14	2,502	+9.195%
2026-07-21	2.1400	2.1400	2.1400	2.1400	-0.465%	1	2,502	-11.215%
2026-07-20	2.1000	2.3500	2.1000	2.1500	+1.896%	7	2,501	-11.628%
2026-07-17	2.1100	2.1100	2.1100	2.1100	-6.222%	1	2,495	-9.953%
2026-07-16	2.4000	2.4000	2.2500	2.2500	-5.858%	4	2,495	-15.556%
2026-07-15	2.3900	2.3900	2.3900	2.3900	+5.752%	1	2,493	-20.502%
2026-07-14	2.3800	2.3800	2.2600	2.2600	-15.672%	12	2,493	-15.929%
2026-07-13	2.6800	2.6800	2.6800	2.6800	+9.836%	1	2,491	-29.104%
2026-07-09	2.4400	2.4400	2.4400	2.4400	+6.087%	1	2,490	-22.131%
2026-07-07	2.5700	2.9200	2.3000	2.3000	+3.139%	7	2,490	-17.391%
2026-07-06	2.2300	2.2300	2.2300	2.2300	+4.695%	20	2,484	-14.798%
2026-07-01	2.4000	2.4000	2.1300	2.1300	+1.914%	4	2,504	-10.798%
2026-06-30	2.1000	2.1000	2.0200	2.0900	-8.333%	3	2,504	-9.091%
2026-06-26	2.1700	2.3300	2.1700	2.2800	+1.333%	12	2,503	-16.667%
2026-06-24	2.2600	2.2600	2.2500	2.2500	-4.255%	3	2,500	-15.556%
2026-06-23	2.3500	2.3500	2.3500	2.3500	-2.083%	1	2,500	-19.149%
2026-06-22	2.5300	2.5300	2.3000	2.4000	-6.250%	16	2,500	-20.833%
2026-06-18	2.5500	2.5600	2.5500	2.5600	-6.909%	2	2,514	-25.781%
2026-06-17	2.7500	2.7500	2.7500	2.7500	-1.786%	2	2,514	-30.909%
2026-06-16	2.8000	2.8000	2.8000	2.8000	-3.448%	1	2,514	-32.143%
2026-06-15	3.2700	3.2700	2.9000	2.9000	-12.121%	12	2,539	-34.483%
2026-06-12	2.7700	3.3000	2.7700	3.3000	+17.857%	29	2,539	-42.424%
2026-06-11	2.7500	2.8500	2.7000	2.8000	-3.114%	356	2,539	-32.143%
2026-06-10	2.7600	2.8900	2.7600	2.8900	+3.214%	13	2,298	-34.256%
2026-06-09	2.8000	2.8000	2.8000	2.8000	-10.828%	1	2,298	-32.143%
2026-06-05	3.3500	3.3500	3.1400	3.1400	-10.541%	2	2,299	-39.490%
2026-06-04	3.3500	3.5100	3.3500	3.5100	+8.000%	2	2,300	-45.869%
2026-06-03	3.2500	3.2500	3.1500	3.2500	-7.143%	7	2,300	-41.538%
2026-06-02	3.8000	3.8000	3.4500	3.5000	-14.634%	217	2,294	-45.714%
2026-06-01	3.8500	4.1000	3.8500	4.1000	+18.841%	73	2,390	-53.659%
2026-05-29	3.4300	3.4500	3.4300	3.4500	+8.491%	11	2,327	-44.928%
2026-05-28	3.1800	3.3000	3.1800	3.1800	-12.637%	16	2,326	-40.252%
2026-05-27	3.9000	3.9000	3.6400	3.6400	+2.825%	255	2,324	-47.802%
2026-05-22	3.5200	3.6300	3.5000	3.5400	-0.840%	18	2,302	-46.328%
2026-05-18	3.0600	3.5700	3.0600	3.5700	+13.333%	9	2,302	-46.779%
2026-05-15	3.6000	3.6000	3.1500	3.1500	+5.000%	29	2,302	-39.683%
2026-05-14	3.0000	3.0000	3.0000	3.0000	-9.091%	7	2,298	-36.667%
2026-05-13	3.4000	3.4000	3.2000	3.3000	-5.714%	3	2,291	-42.424%
2026-05-12	3.7000	3.7000	3.5000	3.5000	-5.405%	18	2,291	-45.714%
2026-05-11	4.1200	4.1200	3.4500	3.7000	-3.896%	26	2,291	-48.649%
2026-05-08	3.5500	4.0800	3.5500	3.8500	-20.290%	107	2,283	-50.649%
2026-05-07	4.7500	4.8300	4.7500	4.8300	+5.000%	7	2,334	-60.663%
2026-05-06	4.8500	4.8500	4.6000	4.6000	-5.155%	51	2,332	-58.696%
2026-05-05	5.0000	5.0000	4.7800	4.8500	+1.042%	23	2,382	-60.825%
2026-05-04	4.8000	4.8000	4.8000	4.8000	-4.000%	5	2,382	-60.417%
2026-05-01	5.5500	5.5500	5.0000	5.0000	+5.263%	3	2,375	-62.000%
2026-04-30	4.7500	4.7500	4.7500	4.7500	+5.556%	1	2,375	-60.000%
2026-04-27	5.0000	5.0000	4.5000	4.5000	-9.091%	17	2,375	-57.778%
2026-04-24	4.8000	4.9500	4.8000	4.9500	+12.500%	9	2,365	-61.616%
2026-04-23	4.4000	4.4000	4.4000	4.4000	-2.222%	10	2,358	-56.818%
2026-04-22	4.4500	4.5700	4.4500	4.5000	-6.832%	27	2,358	-57.778%
2026-04-21	5.6700	5.6700	4.8300	4.8300	+0.207%	12	2,381	-60.663%
2026-04-20	4.3500	5.0000	4.3500	4.8200	+13.412%	135	2,381	-60.581%
2026-04-17	4.6000	4.6000	4.2500	4.2500	-4.494%	9	2,384	-55.294%
2026-04-16	4.5200	4.5200	4.4500	4.4500	+14.103%	20	2,382	-57.303%
2026-04-15	3.9000	3.9000	3.9000	3.9000	+8.333%	1	2,372	-51.282%
2026-04-13	3.4200	3.9000	3.4200	3.6000	+4.348%	4	2,373	-47.222%
2026-04-10	3.5500	3.5500	3.4500	3.4500	+2.985%	34	2,371	-44.928%
2026-04-09	3.3000	3.4500	3.2500	3.3500	0.000%	137	2,371	-43.284%
2026-04-08	3.3500	3.4500	3.3500	3.3500	-11.376%	13	2,381	-43.284%
2026-04-07	3.7800	3.7800	3.7800	3.7800	-5.500%	1	2,391	-49.735%
2026-04-02	4.0000	4.0000	4.0000	4.0000	-2.439%	5	2,390	-52.500%
2026-04-01	4.1000	4.1500	4.0500	4.1000	-8.686%	22	2,390	-53.659%
2026-03-31	4.2000	4.4900	4.2000	4.4900	+8.981%	13	2,397	-57.684%
2026-03-30	4.2400	4.2400	4.1200	4.1200	+7.013%	2	2,410	-53.883%
2026-03-27	3.8500	3.8500	3.8500	3.8500	-2.532%	10	2,409	-50.649%
2026-03-26	3.7500	3.9500	3.7500	3.9500	-1.985%	6	2,419	-51.899%
2026-03-25	4.2000	4.2000	3.9500	4.0300	-6.497%	49	2,414	-52.854%
2026-03-24	4.6500	4.6500	4.1500	4.3100	-12.041%	140	2,415	-55.916%
2026-03-23	4.9300	4.9300	4.9000	4.9000	+6.522%	7	2,415	-61.224%
2026-03-20	4.7500	4.8000	4.6000	4.6000	0.000%	4	2,415	-58.696%
2026-03-19	4.7000	4.7000	4.6000	4.6000	+2.222%	3	2,414	-58.696%
2026-03-18	4.0000	4.6700	4.0000	4.5000	-4.255%	27	2,415	-57.778%
2026-03-17	6.3100	6.3100	4.5500	4.7000	-19.244%	24	2,426	-59.574%
2026-03-16	5.8200	5.8200	5.8200	5.8200	-9.063%	1	2,414	-67.354%
2026-03-10	6.4000	6.4000	6.4000	6.4000	-2.141%	3	2,415	-70.313%
2026-03-06	6.5400	6.5400	6.5400	6.5400	-10.656%	1	2,415	-70.948%
2026-03-05	8.4000	8.4700	7.3000	7.3200	+45.817%	26	2,415	-74.044%
2026-03-04	5.0000	5.5500	5.0000	5.0200	+7.265%	17	2,417	-62.151%
2026-03-03	5.0000	5.0000	4.5600	4.6800	+4.232%	15	2,412	-59.402%
2026-03-02	4.2500	4.4900	4.2500	4.4900	-0.222%	31	2,412	-57.684%
2026-02-27	4.1500	4.5000	4.1000	4.5000	-4.863%	96	2,411	-57.778%
2026-02-26	3.9700	4.8500	3.8800	4.7300	-13.528%	33	2,456	-59.831%
2026-02-25	5.4000	5.4700	5.4000	5.4700	+4.190%	7	2,458	-65.265%
2026-02-24	5.5500	5.5500	5.2200	5.2500	+7.143%	15	2,458	-63.810%
2026-02-23	4.9000	5.0000	4.9000	4.9000	-9.259%	75	2,446	-61.224%
2026-02-20	5.3500	5.6800	4.9000	5.4000	+0.559%	22	2,446	-64.815%
2026-02-17	5.3700	5.3700	5.3700	5.3700	-4.107%	3	2,451	-64.618%
2026-02-13	5.6700	5.7600	5.6000	5.6000	-4.274%	32	2,450	-66.071%
2026-02-12	6.1000	6.1000	5.8500	5.8500	-8.594%	21	2,450	-67.521%
2026-02-11	6.2000	6.4000	6.1500	6.4000	+0.787%	5	2,435	-70.313%
2026-02-10	6.6300	6.6300	6.3500	6.3500	+3.252%	3	2,434	-70.079%
2026-02-09	6.1500	6.1500	6.1500	6.1500	+2.500%	2	2,435	-69.106%
2026-02-06	5.8000	6.0000	5.8000	6.0000	+4.712%	6	2,435	-68.333%
2026-02-05	6.1500	6.1500	5.7300	5.7300	-4.975%	16	2,434	-66.841%
2026-02-04	5.8400	6.1000	5.8000	6.0300	+2.203%	10	2,444	-68.491%
2026-02-03	6.3400	6.6000	5.7700	5.9000	-16.901%	45	2,445	-67.797%
2026-02-02	7.1000	7.5800	7.1000	7.1000	-0.421%	60	2,456	-73.239%
2026-01-30	7.4500	8.0500	7.0500	7.1300	-9.747%	55	2,411	-73.352%
2026-01-29	7.7300	8.1000	7.7300	7.9000	-5.952%	78	2,395	-75.949%
2026-01-28	8.3300	8.4000	8.3300	8.4000	+1.205%	4	2,392	-77.381%
2026-01-27	8.5000	8.5000	7.3500	8.3000	-8.791%	435	2,394	-77.108%
2026-01-26	9.8500	9.8500	9.0800	9.1000	-18.239%	43	2,188	-79.121%
2026-01-23	10.5000	11.3000	10.5000	11.1300	+0.270%	36	2,191	-82.929%
2026-01-22	10.8000	11.1000	10.7000	11.1000	+13.035%	21	2,199	-82.883%
2026-01-21	9.8200	9.8200	9.8200	9.8200	+4.468%	10	2,193	-80.652%
2026-01-20	9.4500	9.5300	9.4000	9.4000	-4.569%	28	2,193	-79.787%
2026-01-16	10.4500	10.4500	9.8500	9.8500	-5.742%	14	2,191	-80.711%
2026-01-15	10.0300	10.4500	10.0300	10.4500	-2.791%	55	2,191	-81.818%
2026-01-14	10.8800	10.8800	10.7500	10.7500	-2.627%	2	2,190	-82.326%
2026-01-13	10.7500	11.0400	10.5000	11.0400	-0.541%	69	2,190	-82.790%
2026-01-12	11.1000	11.1000	11.1000	11.1000	+1.370%	6	2,138	-82.883%
2026-01-09	10.9500	10.9500	10.9500	10.9500	-3.779%	1	2,138	-82.648%
2026-01-08	12.0000	12.0000	11.3800	11.3800	-8.960%	12	2,137	-83.304%
2026-01-07	11.6000	12.5000	11.6000	12.5000	-4.943%	6	2,137	-84.800%
2026-01-06	13.9000	13.9000	13.1500	13.1500	-2.593%	370	2,133	-85.551%
2026-01-05	12.3200	13.5000	12.3200	13.5000	+18.421%	10	2,178	-85.926%
2026-01-02	11.7700	11.7700	11.4000	11.4000	-6.939%	3	2,178	-83.333%
2025-12-31	12.1000	12.4000	12.1000	12.2500	-1.210%	14	2,174	-84.490%
2025-12-30	12.6000	12.6000	12.4000	12.4000	0.000%	46	2,174	-84.677%
2025-12-29	12.5900	12.5900	12.4000	12.4000	-0.402%	11	2,139	-84.677%
2025-12-26	12.4500	12.4500	12.4500	12.4500	+2.893%	6	2,142	-84.739%
2025-12-24	12.0000	12.1000	12.0000	12.1000	+1.852%	4	2,151	-84.298%
2025-12-23	11.8800	11.8800	11.8800	11.8800	+0.678%	1	2,151	-84.007%
2025-12-19	11.8000	11.8000	11.8000	11.8000	-3.120%	1	2,152	-83.898%
2025-12-18	12.5000	12.5000	12.1800	12.1800	+2.353%	81	2,152	-84.401%
2025-12-17	12.3600	12.3600	11.9000	11.9000	+2.586%	8	2,152	-84.034%
2025-12-16	11.6000	11.6000	11.6000	11.6000	+0.870%	7	2,156	-83.621%
2025-12-15	12.0300	12.0300	11.5000	11.5000	-4.959%	59	2,156	-83.478%
2025-12-12	12.6300	12.6300	12.1000	12.1000	-0.820%	11	2,109	-84.298%
2025-12-11	12.8300	13.1000	12.0000	12.2000	-10.360%	27	2,099	-84.426%
2025-12-10	13.9000	13.9000	13.6100	13.6100	+0.815%	8	2,108	-86.040%
2025-12-09	13.5000	13.5000	13.5000	13.5000	-5.263%	3	2,105	-85.926%
2025-12-08	14.0000	14.3000	13.4500	14.2500	+0.352%	7	2,102	-86.667%
2025-12-05	14.7500	15.0000	14.1500	14.2000	+7.170%	61	2,099	-86.620%
2025-12-04	13.2500	13.2500	13.2500	13.2500	+1.300%	1	2,071	-85.660%
2025-12-03	13.3500	13.8000	13.0800	13.0800	-8.211%	14	2,071	-85.474%
2025-12-02	14.4500	14.8000	14.2000	14.2500	+2.371%	132	2,058	-86.667%
2025-12-01	13.4000	13.9500	13.4000	13.9200	-0.571%	7	1,933	-86.351%
2025-11-28	13.6000	14.0000	13.6000	14.0000	+3.704%	6	1,932	-86.429%
2025-11-26	13.4000	13.5000	13.4000	13.5000	-1.026%	2	1,926	-85.926%
2025-11-25	13.6500	13.6500	13.5500	13.6400	+0.147%	27	1,926	-86.070%
2025-11-24	12.5500	13.6200	12.5500	13.6200	-1.304%	3	1,912	-86.050%
2025-11-21	13.7400	14.6000	13.0000	13.8000	+5.183%	26	1,911	-86.232%
2025-11-20	14.4000	14.4000	13.1100	13.1200	-8.252%	122	1,930	-85.518%
2025-11-19	14.7700	14.7700	14.3000	14.3000	-4.027%	43	1,928	-86.713%
2025-11-18	14.6500	15.0800	14.4700	14.9000	+2.759%	209	1,925	-87.248%
2025-11-17	15.5900	15.6200	14.5000	14.5000	-6.149%	324	1,722	-86.897%
2025-11-14	16.1500	16.4000	15.4500	15.4500	-4.923%	41	1,860	-87.702%
2025-11-13	16.8800	16.8800	16.2500	16.2500	-7.143%	43	1,848	-88.308%
2025-11-12	18.2000	18.3000	17.0000	17.5000	+0.865%	452	1,866	-89.143%
2025-11-11	16.5000	18.1500	16.0000	17.3500	+6.246%	2,257	1,643	-89.049%
2025-11-10	17.4100	17.4100	15.8900	16.3300	+0.184%	945	1,016	-88.365%
2025-11-07	17.2000	17.2000	15.5700	16.3000	-15.631%	64	471	-88.344%
2025-11-06	18.8000	19.4000	18.8000	19.3200	+0.993%	40	433	-90.166%
2025-11-05	19.3000	19.8500	19.1300	19.1300	-3.139%	24	428	-90.068%
2025-11-04	20.3500	20.3500	19.7500	19.7500	-0.754%	2	447	-90.380%
2025-11-03	19.7000	19.9000	19.7000	19.9000	-8.210%	6	445	-90.452%
2025-10-31	20.5000	21.6800	20.5000	21.6800	+7.646%	6	445	-91.236%
2025-10-30	21.4000	21.4000	20.1400	20.1400	-1.468%	9	451	-90.566%
2025-10-29	21.8200	21.8200	20.4400	20.4400	-14.118%	6	448	-90.705%
2025-10-27	23.8300	23.8300	23.8000	23.8000	+8.182%	2	445	-92.017%
2025-10-24	24.5000	24.5000	22.0000	22.0000	-5.902%	3	445	-91.364%
2025-10-22	23.3800	23.3800	23.3800	23.3800	-3.188%	2	444	-91.873%
2025-10-21	23.9800	24.1500	23.9800	24.1500	+4.365%	5	446	-92.133%
2025-10-20	22.5400	23.1400	22.5400	23.1400	+9.151%	2	446	-91.789%
2025-10-16	22.3600	22.3600	21.0000	21.2000	-1.806%	3	446	-91.038%
2025-10-15	21.5000	21.5900	21.5000	21.5900	-1.416%	9	449	-91.200%
2025-10-14	21.9000	21.9000	21.9000	21.9000	-0.635%	4	441	-91.324%
2025-10-13	23.2100	23.2100	22.0200	22.0400	-4.174%	7	441	-91.379%
2025-10-10	23.5000	23.5000	22.4100	23.0000	-4.366%	22	439	-91.739%
2025-10-09	24.0500	24.0500	24.0500	24.0500	0.000%	2	452	-92.100%
2025-10-08	24.0000	24.8300	24.0000	24.0500	+2.778%	22	450	-92.100%
2025-10-07	25.0000	26.0000	22.7500	23.4000	-0.763%	12	451	-91.880%
2025-10-06	22.2500	23.5800	22.0000	23.5800	+12.286%	9	459	-91.942%
2025-10-03	22.2500	22.3000	21.0000	21.0000	-1.408%	21	460	-90.952%
2025-10-02	21.2000	21.3000	21.2000	21.3000	+2.404%	3	470	-91.080%
2025-10-01	20.5000	20.8100	20.5000	20.8000	0.000%	8	471	-90.865%
2025-09-30	21.5000	21.5000	20.3200	20.8000	-0.716%	11	465	-90.865%
2025-09-29	19.4500	22.5000	19.4500	20.9500	+10.847%	95	470	-90.931%
2025-09-26	19.1500	19.2500	18.3000	18.9000	+1.286%	41	516	-89.947%
2025-09-25	18.5000	18.9000	18.1000	18.6600	-1.789%	24	512	-89.818%
2025-09-24	19.4300	19.7000	19.0000	19.0000	0.000%	31	513	-90.000%
2025-09-23	18.7500	19.8500	18.6000	19.0000	+1.496%	105	497	-90.000%
2025-09-22	17.1500	19.1000	17.0000	18.7200	+10.118%	103	504	-89.850%
2025-09-19	16.7800	17.4000	16.6500	17.0000	+0.592%	33	422	-88.824%
2025-09-18	17.6000	17.7500	16.9000	16.9000	-2.029%	179	406	-88.757%
2025-09-17	17.7500	18.0000	17.0900	17.2500	-1.709%	53	268	-88.986%
2025-09-16	16.6000	18.4000	16.6000	17.5500	-2.228%	89	230	-89.174%
2025-09-15	17.8500	19.3900	17.7400	17.9500	0.000%	158	147	-89.415%