Dark

TTD20280121C47.5
TTD Jan 21 2028 47.50 Call (TTD280121C00047500)
option OPRA

EOD

Aug 4, 2026

1.75+5.422%(+0.09)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.7500	1.7500	1.7500	1.7500	+5.422%	4	686	0.000%
2026-07-30	1.6600	1.6600	1.6600	1.6600	-11.702%	1	686	+5.422%
2026-07-28	1.8700	1.8800	1.8300	1.8800	+7.429%	4	686	-6.915%
2026-07-27	1.7500	1.7500	1.7500	1.7500	+13.636%	1	682	0.000%
2026-07-24	1.4800	1.5400	1.4800	1.5400	-9.942%	2	683	+13.636%
2026-07-22	1.7100	1.7100	1.7100	1.7100	-7.568%	58	681	+2.339%
2026-07-20	1.8500	1.8500	1.8500	1.8500	-15.138%	4	623	-5.405%
2026-07-15	2.1800	2.1800	2.1800	2.1800	+1.395%	1	623	-19.725%
2026-07-14	2.1500	2.1500	2.1500	2.1500	-4.867%	15	622	-18.605%
2026-07-07	2.2600	2.2600	2.2600	2.2600	-0.441%	1	607	-22.566%
2026-07-02	2.3400	2.3400	2.2500	2.2700	+14.646%	7	604	-22.907%
2026-06-25	1.9800	1.9800	1.9800	1.9800	-5.714%	13	604	-11.616%
2026-06-24	2.1000	2.1000	2.1000	2.1000	-4.977%	1	591	-16.667%
2026-06-23	2.2100	2.2100	2.2100	2.2100	-1.778%	1	591	-20.814%
2026-06-22	2.3100	2.3100	2.2500	2.2500	-3.846%	2	590	-22.222%
2026-06-18	2.3200	2.3700	2.2900	2.3400	-22.000%	273	444	-25.214%
2026-06-15	3.0000	3.0000	3.0000	3.0000	+3.448%	1	444	-41.667%
2026-06-09	2.9000	2.9000	2.9000	2.9000	+1.045%	1	444	-39.655%
2026-06-08	2.8700	2.8700	2.8700	2.8700	+0.702%	1	444	-39.024%
2026-06-05	2.8700	2.8700	2.8500	2.8500	-26.923%	23	445	-38.596%
2026-06-01	3.9000	3.9000	3.9000	3.9000	+21.875%	29	445	-55.128%
2026-05-29	3.2000	3.2000	3.2000	3.2000	-14.667%	1	445	-45.313%
2026-05-27	3.7500	3.7500	3.7000	3.7500	+15.385%	7	445	-53.333%
2026-05-22	3.2400	3.2500	3.2400	3.2500	+8.333%	2	445	-46.154%
2026-05-20	3.0000	3.0000	3.0000	3.0000	-10.714%	1	444	-41.667%
2026-05-18	3.3600	3.3600	3.3600	3.3600	+22.182%	4	439	-47.917%
2026-05-14	2.7500	2.7500	2.7500	2.7500	-1.786%	10	439	-36.364%
2026-05-13	2.8000	2.8000	2.8000	2.8000	-15.408%	6	449	-37.500%
2026-05-11	3.3500	3.3500	3.3100	3.3100	-24.773%	4	449	-47.130%
2026-05-06	4.4000	4.4000	4.4000	4.4000	-0.901%	1	450	-60.227%
2026-05-05	4.4100	4.6500	4.3900	4.4400	-2.845%	34	450	-60.586%
2026-05-04	4.5500	4.5700	4.5500	4.5700	+4.338%	2	451	-61.707%
2026-04-29	4.2500	4.3800	4.2500	4.3800	+3.059%	2	451	-60.046%
2026-04-28	4.2500	4.2500	4.2500	4.2500	-2.299%	1	450	-58.824%
2026-04-27	4.3500	4.3500	4.3500	4.3500	+2.353%	104	449	-59.770%
2026-04-21	4.4000	4.4000	4.2500	4.2500	+3.659%	2	345	-58.824%
2026-04-20	4.1000	4.1000	4.1000	4.1000	+27.726%	3	345	-57.317%
2026-04-13	3.1400	3.2100	3.1400	3.2100	+1.905%	3	348	-45.483%
2026-04-09	3.1500	3.1500	3.1500	3.1500	-5.970%	30	348	-44.444%
2026-04-08	3.3600	3.3600	3.3500	3.3500	-10.667%	2	348	-47.761%
2026-04-06	3.7500	3.7500	3.7500	3.7500	-3.846%	1	347	-53.333%
2026-03-31	3.9000	3.9000	3.9000	3.9000	+4.000%	20	347	-55.128%
2026-03-30	3.7500	3.7500	3.7500	3.7500	+3.306%	1	347	-53.333%
2026-03-26	3.6300	3.6300	3.6300	3.6300	-9.250%	2	347	-51.791%
2026-03-25	4.0000	4.0000	4.0000	4.0000	-1.235%	1	349	-56.250%
2026-03-24	4.0500	4.0500	4.0500	4.0500	-4.706%	7	349	-56.790%
2026-03-20	4.4600	4.4600	4.2500	4.2500	-21.296%	5	349	-58.824%
2026-03-12	5.4000	5.4000	5.4000	5.4000	+0.186%	1	348	-67.593%
2026-03-11	5.3500	5.3900	5.3500	5.3900	+16.164%	3	349	-67.532%
2026-03-04	4.8100	4.8100	4.6400	4.6400	+12.621%	4	349	-62.284%
2026-03-03	4.1200	4.1200	4.1200	4.1200	-0.962%	7	350	-57.524%
2026-02-27	4.0000	4.1600	4.0000	4.1600	-5.023%	2	350	-57.933%
2026-02-26	3.8500	4.3800	3.8500	4.3800	-6.809%	2	349	-60.046%
2026-02-23	4.7100	4.7100	4.5800	4.7000	-9.615%	7	350	-62.766%
2026-02-18	5.4000	5.4000	5.2000	5.2000	-2.804%	2	350	-66.346%
2026-02-13	5.2500	5.3500	5.2500	5.3500	-1.835%	3	349	-67.290%
2026-02-05	5.4500	5.4500	5.4500	5.4500	-1.978%	17	349	-67.890%
2026-02-03	5.8000	5.8800	5.5600	5.5600	-18.713%	20	349	-68.525%
2026-02-02	6.8400	6.8400	6.8400	6.8400	-2.146%	2	368	-74.415%
2026-01-30	6.9900	6.9900	6.9900	6.9900	-3.586%	1	366	-74.964%
2026-01-29	7.3500	7.3500	7.2500	7.2500	-9.938%	2	366	-75.862%
2026-01-27	7.8000	8.0500	7.8000	8.0500	-10.556%	7	366	-78.261%
2026-01-26	9.1700	9.3000	9.0000	9.0000	-10.448%	61	370	-80.556%
2026-01-23	10.0000	10.0500	10.0000	10.0500	-1.855%	4	321	-82.587%
2026-01-22	9.9000	10.2500	9.9000	10.2400	+12.527%	11	324	-82.910%
2026-01-21	9.1000	9.1000	9.1000	9.1000	+7.059%	2	321	-80.769%
2026-01-20	9.3000	9.3000	8.5000	8.5000	-11.458%	4	323	-79.412%
2026-01-16	9.8500	9.8500	9.6000	9.6000	-0.518%	3	322	-81.771%
2026-01-15	9.8000	9.8000	9.6500	9.6500	-5.854%	3	322	-81.865%
2026-01-13	10.0100	10.2500	10.0100	10.2500	+0.589%	51	322	-82.927%
2026-01-09	10.3000	10.4200	10.1800	10.1900	-10.849%	98	322	-82.826%
2026-01-07	11.4300	11.4300	11.4300	11.4300	-9.501%	1	296	-84.689%
2026-01-06	12.6300	12.6300	12.6300	12.6300	+3.018%	1	295	-86.144%
2026-01-05	12.2600	12.2600	12.2600	12.2600	+7.544%	2	296	-85.726%
2025-12-31	11.4000	11.4000	11.4000	11.4000	+1.243%	14	296	-84.649%
2025-12-19	11.2600	11.2600	11.2600	11.2600	-1.228%	1	296	-84.458%
2025-12-18	11.4000	11.4000	11.4000	11.4000	-1.127%	1	297	-84.649%
2025-12-17	11.5100	11.5300	11.5100	11.5300	+6.267%	2	297	-84.822%
2025-12-16	10.9800	10.9800	10.8500	10.8500	-7.344%	22	298	-83.871%
2025-12-11	11.7100	11.7100	11.7100	11.7100	-11.153%	10	306	-85.056%
2025-12-09	13.3000	13.3000	13.1800	13.1800	-5.722%	5	296	-86.722%
2025-12-05	13.9900	13.9900	13.9800	13.9800	+10.952%	4	291	-87.482%
2025-12-03	12.6000	12.6000	12.6000	12.6000	-7.353%	10	292	-86.111%
2025-12-02	12.6500	13.6000	12.6500	13.6000	+3.422%	4	292	-87.132%
2025-12-01	13.1500	13.1500	13.1500	13.1500	+3.137%	2	291	-86.692%
2025-11-26	12.7500	12.7500	12.7500	12.7500	0.000%	22	269	-86.275%
2025-11-25	12.6600	12.7500	12.6600	12.7500	-1.923%	2	269	-86.275%
2025-11-24	12.8000	13.0000	12.8000	13.0000	+1.961%	8	270	-86.538%
2025-11-20	13.8800	13.8800	12.7500	12.7500	-6.934%	52	274	-86.275%
2025-11-19	13.7000	13.7000	13.7000	13.7000	-0.508%	8	235	-87.226%
2025-11-18	13.9900	13.9900	13.7700	13.7700	-0.935%	4	231	-87.291%
2025-11-17	14.8500	14.8500	13.9000	13.9000	-0.714%	23	227	-87.410%
2025-11-14	15.0000	15.3600	14.0000	14.0000	-11.894%	3	222	-87.500%
2025-11-13	16.0000	16.0000	15.8900	15.8900	+0.825%	2	221	-88.987%
2025-11-11	15.7600	15.7600	15.7600	15.7600	-0.881%	1	219	-88.896%
2025-11-10	16.4000	16.4000	15.9000	15.9000	+13.571%	2	219	-88.994%
2025-11-07	17.0800	17.0800	14.0000	14.0000	-21.831%	23	217	-87.500%
2025-11-06	18.2000	18.7500	17.9100	17.9100	-5.737%	17	199	-90.229%
2025-11-05	19.0000	19.0000	19.0000	19.0000	+2.703%	1	188	-90.789%
2025-11-04	19.0200	19.0200	18.5000	18.5000	-5.128%	39	188	-90.541%
2025-10-30	20.5000	20.5000	19.5000	19.5000	-6.654%	3	195	-91.026%
2025-10-29	20.8900	20.8900	20.8900	20.8900	-0.760%	3	193	-91.623%
2025-10-24	23.4000	23.5000	21.0500	21.0500	-5.393%	3	196	-91.686%
2025-10-21	22.2500	22.2500	22.2500	22.2500	+0.861%	1	197	-92.135%
2025-10-20	21.6600	22.0600	21.6600	22.0600	+12.954%	68	198	-92.067%
2025-10-17	19.5300	19.5300	19.5300	19.5300	-2.836%	1	201	-91.039%
2025-10-16	20.1000	20.1000	20.1000	20.1000	-4.558%	5	200	-91.294%
2025-10-15	21.0600	21.0600	21.0600	21.0600	+0.143%	1	198	-91.690%
2025-10-14	20.2500	21.0300	20.2500	21.0300	-0.942%	2	197	-91.679%
2025-10-13	21.8000	22.5500	21.2300	21.2300	-1.026%	7	195	-91.757%
2025-10-10	23.4500	23.4500	21.4500	21.4500	-6.739%	4	190	-91.841%
2025-10-09	23.0000	23.0000	23.0000	23.0000	-2.954%	1	189	-92.391%
2025-10-08	22.7300	23.7000	22.0000	23.7000	+3.268%	29	188	-92.616%
2025-10-07	22.3800	22.9500	22.3800	22.9500	+1.639%	11	199	-92.375%
2025-10-06	22.1000	22.5800	20.9500	22.5800	+6.009%	24	209	-92.250%
2025-10-03	21.5000	21.5000	21.3000	21.3000	+2.899%	2	189	-91.784%
2025-10-02	19.5000	20.7200	19.5000	20.7000	+7.087%	4	190	-91.546%
2025-10-01	19.3500	19.3500	19.3300	19.3300	-3.350%	2	189	-90.947%
2025-09-30	20.0400	20.5000	19.5600	20.0000	-2.865%	15	187	-91.250%
2025-09-29	18.5000	20.5900	18.5000	20.5900	+13.757%	23	174	-91.501%
2025-09-26	18.1000	18.1000	17.4000	18.1000	-0.549%	6	158	-90.331%
2025-09-25	17.6000	18.2000	17.6000	18.2000	-1.087%	13	157	-90.385%
2025-09-24	18.5700	19.0000	18.0000	18.4000	+1.657%	32	151	-90.489%
2025-09-23	18.0000	19.5000	18.0000	18.1000	+0.055%	23	144	-90.331%
2025-09-22	17.3300	18.0900	17.3300	18.0900	+12.012%	4	132	-90.326%
2025-09-19	16.0000	16.3000	15.9500	16.1500	-1.223%	63	131	-89.164%
2025-09-18	16.3000	16.5000	16.3000	16.3500	-3.254%	8	69	-89.297%
2025-09-17	16.7500	17.1000	16.7500	16.9000	-2.369%	49	63	-89.645%
2025-09-16	16.1500	17.3100	16.1500	17.3100	+2.426%	5	26	-89.890%
2025-09-15	17.2800	17.2800	16.9000	16.9000	0.000%	22	21	-89.645%