Dark

TTD20280121C50
TTD Jan 21 2028 50.00 Call (TTD280121C00050000)
option OPRA

EOD

Aug 5, 2026

1.62-4.706%(-0.08)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.8100	1.8100	1.5800	1.6200	-4.706%	50	10,675	0.000%
2026-08-04	1.5100	1.7200	1.5100	1.7000	+6.250%	21	10,680	-4.706%
2026-08-03	1.6000	1.6000	1.6000	1.6000	+15.942%	1	10,671	+1.250%
2026-07-31	1.5000	1.6100	1.3200	1.3800	-14.286%	28	10,671	+17.391%
2026-07-30	1.5000	1.6100	1.4500	1.6100	-1.829%	124	10,677	+0.621%
2026-07-29	1.7000	1.7900	1.6200	1.6400	-4.094%	2,117	10,688	-1.220%
2026-07-28	1.7600	1.7900	1.7100	1.7100	+1.183%	3	8,793	-5.263%
2026-07-27	1.5000	1.6900	1.5000	1.6900	+33.071%	18	8,791	-4.142%
2026-07-24	1.3000	1.3800	1.2700	1.2700	-6.618%	763	8,792	+27.559%
2026-07-23	1.4400	1.4400	1.3000	1.3600	-6.849%	375	8,917	+19.118%
2026-07-22	1.6000	1.6000	1.4500	1.4600	-14.118%	32	8,922	+10.959%
2026-07-21	1.7500	1.7500	1.7000	1.7000	-6.593%	9	8,932	-4.706%
2026-07-20	1.7600	1.9900	1.7600	1.8200	+1.111%	71	8,933	-10.989%
2026-07-17	1.8700	1.8700	1.8000	1.8000	-7.216%	5	8,938	-10.000%
2026-07-16	1.9500	1.9500	1.9000	1.9400	-3.000%	7	8,935	-16.495%
2026-07-15	2.0800	2.1100	1.9800	2.0000	+2.041%	15	8,935	-19.000%
2026-07-14	1.9500	2.0000	1.9500	1.9600	-11.312%	20	8,931	-17.347%
2026-07-13	2.2000	2.4200	2.2000	2.2100	+4.739%	8	8,883	-26.697%
2026-07-10	2.3000	2.3700	2.1000	2.1100	-1.860%	33	8,882	-23.223%
2026-07-09	1.9900	2.1500	1.9600	2.1500	+9.694%	23	8,873	-24.651%
2026-07-08	2.0700	2.0700	1.9600	1.9600	-6.667%	12	8,873	-17.347%
2026-07-06	1.9900	2.1000	1.9900	2.1000	+5.000%	27	8,883	-22.857%
2026-07-02	2.0600	2.1200	2.0000	2.0000	-2.439%	6	8,908	-19.000%
2026-07-01	2.0200	2.2500	2.0000	2.0500	+10.811%	44	8,908	-20.976%
2026-06-30	1.8300	1.8500	1.7000	1.8500	-8.867%	31	8,934	-12.432%
2026-06-29	2.2100	2.2100	2.0300	2.0300	+6.842%	312	8,950	-20.197%
2026-06-26	1.8900	1.9300	1.8000	1.9000	+9.195%	2,752	8,950	-14.737%
2026-06-25	1.8000	1.9600	1.7400	1.7400	-10.769%	262	7,122	-6.897%
2026-06-24	1.9500	1.9500	1.9500	1.9500	-5.340%	1	7,306	-16.923%
2026-06-23	2.0000	2.0900	1.9200	2.0600	-1.905%	26	7,307	-21.359%
2026-06-22	2.2800	2.2800	2.0100	2.1000	-2.778%	28	7,286	-22.857%
2026-06-18	2.1500	2.2000	2.0900	2.1600	-2.262%	72	7,365	-25.000%
2026-06-17	2.5000	2.5000	2.2100	2.2100	-7.917%	218	7,365	-26.697%
2026-06-16	2.4500	2.4500	2.4000	2.4000	-3.614%	58	7,365	-32.500%
2026-06-15	2.7100	2.8300	2.4900	2.4900	-6.038%	959	6,982	-34.940%
2026-06-12	2.3800	2.9900	2.3000	2.6500	+4.743%	588	6,982	-38.868%
2026-06-11	2.3000	2.5300	2.3000	2.5300	+0.397%	225	6,982	-35.968%
2026-06-10	2.9000	2.9000	2.5200	2.5200	-5.263%	7	6,930	-35.714%
2026-06-09	2.6300	2.6600	2.5000	2.6600	+2.308%	42	6,934	-39.098%
2026-06-08	2.5900	2.7500	2.4900	2.6000	-4.059%	311	6,928	-37.692%
2026-06-05	2.9400	2.9400	2.6300	2.7100	-10.265%	61	7,198	-40.221%
2026-06-04	2.8000	3.3000	2.8000	3.0200	+7.857%	52	7,201	-46.358%
2026-06-03	2.8200	3.0000	2.6700	2.8000	-5.085%	114	7,160	-42.143%
2026-06-02	3.2900	3.3800	2.9000	2.9500	-16.193%	217	7,119	-45.085%
2026-06-01	3.2500	3.6000	3.1400	3.5200	+19.322%	115	7,022	-53.977%
2026-05-29	2.8100	3.0900	2.8100	2.9500	+10.487%	15	6,982	-45.085%
2026-05-28	2.7400	2.9500	2.6700	2.6700	-12.459%	98	6,971	-39.326%
2026-05-27	3.0000	3.3500	3.0000	3.0500	+0.993%	33	6,902	-46.885%
2026-05-26	2.9200	3.1000	2.9000	3.0200	+2.721%	16	6,925	-46.358%
2026-05-22	3.0500	3.1000	2.9400	2.9400	+5.755%	467	6,921	-44.898%
2026-05-21	2.8200	2.8300	2.7600	2.7800	-0.714%	13	6,920	-41.727%
2026-05-20	2.6500	2.8000	2.6500	2.8000	-9.677%	78	6,920	-42.143%
2026-05-19	3.1000	3.1000	3.1000	3.1000	+12.727%	1	6,888	-47.742%
2026-05-15	2.7100	2.7500	2.7000	2.7500	+6.589%	5	6,888	-41.091%
2026-05-14	2.6200	2.6600	2.5800	2.5800	-4.444%	37	6,890	-37.209%
2026-05-13	2.6800	2.7000	2.5000	2.7000	-10.000%	48	6,892	-40.000%
2026-05-12	3.3500	3.3500	2.8600	3.0000	-1.639%	34	6,892	-46.000%
2026-05-11	3.2500	3.2500	2.9600	3.0500	-15.278%	80	6,892	-46.885%
2026-05-08	3.0000	4.2000	3.0000	3.6000	-11.111%	190	6,854	-55.000%
2026-05-07	4.3000	4.3500	4.0500	4.0500	0.000%	1,680	6,951	-60.000%
2026-05-06	4.0000	4.2000	4.0000	4.0500	-1.220%	28	6,073	-60.000%
2026-05-05	4.1000	4.1700	3.9500	4.1000	-3.981%	74	6,073	-60.488%
2026-05-04	4.3000	4.5500	4.2000	4.2700	-2.955%	78	6,068	-62.061%
2026-05-01	4.2000	4.4000	4.1500	4.4000	+8.642%	8	6,067	-63.182%
2026-04-30	3.9100	4.3500	3.8500	4.0500	-6.897%	36	6,067	-60.000%
2026-04-29	4.0000	4.3500	4.0000	4.3500	+11.253%	358	6,067	-62.759%
2026-04-28	4.0000	4.0200	3.8700	3.9100	+0.256%	59	5,983	-58.568%
2026-04-27	3.8500	4.0000	3.8500	3.9000	-4.878%	8	5,983	-58.462%
2026-04-24	4.0000	4.1500	3.9500	4.1000	+9.333%	25	5,984	-60.488%
2026-04-23	3.8300	3.9500	3.6000	3.7500	-6.250%	73	5,986	-56.800%
2026-04-22	4.0000	4.0000	3.9000	4.0000	+2.564%	20	5,942	-59.500%
2026-04-21	4.1400	4.2000	3.9000	3.9000	-7.143%	44	5,938	-58.462%
2026-04-20	3.5000	4.4000	3.5000	4.2000	+13.208%	108	5,968	-61.429%
2026-04-17	3.9500	4.0000	3.6500	3.7100	-2.368%	180	5,988	-56.334%
2026-04-16	3.7500	4.0000	3.7500	3.8000	+7.042%	32	5,983	-57.368%
2026-04-15	3.3500	3.6000	3.3500	3.5500	+6.928%	173	5,976	-54.366%
2026-04-14	3.2200	3.5000	3.2200	3.3200	+5.397%	10	6,088	-51.205%
2026-04-13	3.0900	3.1500	3.0900	3.1500	+10.526%	6	6,082	-48.571%
2026-04-10	3.0000	3.2000	2.8500	2.8500	-5.000%	19	6,082	-43.158%
2026-04-09	3.3400	3.3400	2.7700	3.0000	+3.448%	23	6,082	-46.000%
2026-04-08	3.2700	3.2700	2.8800	2.9000	-1.695%	38	6,078	-44.138%
2026-04-07	3.4000	3.5100	2.8900	2.9500	-14.493%	199	6,057	-45.085%
2026-04-06	3.4800	3.5000	3.4500	3.4500	+0.583%	115	5,904	-53.043%
2026-04-02	3.3500	3.4500	3.3500	3.4300	+0.587%	4	5,991	-52.770%
2026-04-01	3.6000	3.6000	3.3500	3.4100	-11.429%	29	5,991	-52.493%
2026-03-31	3.5400	3.9800	3.5000	3.8500	+10.000%	2,018	5,979	-57.922%
2026-03-30	3.4200	3.7500	3.3900	3.5000	+6.061%	26	4,517	-53.714%
2026-03-27	3.3000	3.4000	3.2000	3.3000	+0.304%	27	4,505	-50.909%
2026-03-26	3.3700	3.3700	3.2900	3.2900	-4.638%	14	4,505	-50.760%
2026-03-25	3.6500	3.8500	3.4000	3.4500	-6.757%	18	4,506	-53.043%
2026-03-24	4.0000	4.0000	3.4400	3.7000	-11.483%	41	4,498	-56.216%
2026-03-23	4.2000	4.2000	4.1500	4.1800	-0.476%	3	4,523	-61.244%
2026-03-20	4.0600	4.2300	4.0000	4.2000	+2.941%	41	4,522	-61.429%
2026-03-19	3.4400	4.3000	3.4400	4.0800	+2.771%	21	4,512	-60.294%
2026-03-18	4.0000	4.0500	3.8400	3.9700	+1.276%	53	4,514	-59.194%
2026-03-17	5.2000	5.5000	3.4000	3.9200	-20.808%	88	4,491	-58.673%
2026-03-16	5.2500	5.2500	4.9500	4.9500	0.000%	4	4,517	-67.273%
2026-03-13	4.9300	5.3000	4.7400	4.9500	+1.020%	22	4,516	-67.273%
2026-03-12	5.2900	5.2900	4.9000	4.9000	-2.000%	18	4,516	-66.939%
2026-03-11	5.2000	5.2000	5.0000	5.0000	-5.660%	19	4,508	-67.600%
2026-03-10	5.3900	5.3900	5.2000	5.3000	-4.505%	27	4,505	-69.434%
2026-03-09	5.7500	5.8600	5.5500	5.5500	-7.500%	23	4,495	-70.811%
2026-03-06	5.9000	6.0500	5.6000	6.0000	-8.953%	47	4,486	-73.000%
2026-03-05	7.1500	7.6000	6.1500	6.5900	+51.494%	606	4,486	-75.417%
2026-03-04	4.3500	4.5100	4.1000	4.3500	+1.399%	909	4,837	-62.759%
2026-03-03	3.9100	4.2900	3.9100	4.2900	+11.429%	28	5,033	-62.238%
2026-03-02	3.5900	3.8500	3.5900	3.8500	+0.785%	8	5,033	-57.922%
2026-02-27	3.6000	3.9000	3.6000	3.8200	-4.261%	90	5,038	-57.592%
2026-02-26	2.8800	4.1000	2.8800	3.9900	-16.000%	375	5,037	-59.398%
2026-02-25	4.5500	4.8500	4.5500	4.7500	+4.396%	1,041	4,684	-65.895%
2026-02-24	4.4200	4.7000	4.0000	4.5500	+5.814%	582	4,684	-64.396%
2026-02-23	4.5000	4.5100	4.2500	4.3000	-7.527%	47	4,177	-62.326%
2026-02-20	4.6500	4.8500	4.6500	4.6500	0.000%	22	4,172	-65.161%
2026-02-19	4.9000	4.9000	4.6000	4.6500	-1.064%	1,252	4,153	-65.161%
2026-02-18	4.7000	4.7000	4.7000	4.7000	+0.858%	48	3,131	-65.532%
2026-02-17	5.0500	5.0500	4.4000	4.6600	+0.215%	31	3,120	-65.236%
2026-02-13	5.1600	5.1600	4.6500	4.6500	-7.000%	22	3,098	-65.161%
2026-02-12	5.3000	5.5000	4.9500	5.0000	-7.407%	70	3,098	-67.600%
2026-02-11	5.7000	5.7000	5.4000	5.4000	-6.897%	20	3,071	-70.000%
2026-02-10	5.8900	6.0500	5.7000	5.8000	+5.455%	59	3,056	-72.069%
2026-02-09	5.5000	5.5000	5.4000	5.5000	+1.852%	3	2,998	-70.545%
2026-02-06	5.2000	5.4000	5.2000	5.4000	+6.931%	23	2,997	-70.000%
2026-02-05	5.3000	5.5500	5.0000	5.0500	-5.784%	151	2,983	-67.921%
2026-02-04	5.0000	5.5000	5.0000	5.3600	+2.095%	102	3,106	-69.776%
2026-02-03	5.7000	5.7000	5.0000	5.2500	-16.667%	210	3,061	-69.143%
2026-02-02	6.3500	6.6000	6.3000	6.3000	+0.800%	6	3,059	-74.286%
2026-01-30	6.7500	6.8000	6.2500	6.2500	-10.072%	45	3,054	-74.080%
2026-01-29	7.0000	7.0000	6.9000	6.9500	-3.472%	70	3,009	-76.691%
2026-01-28	7.3000	7.7300	7.2000	7.2000	-1.370%	9	2,969	-77.500%
2026-01-27	7.6000	7.6000	6.9500	7.3000	-10.429%	87	2,970	-77.808%
2026-01-26	8.5000	8.6700	7.9000	8.1500	-12.554%	93	2,969	-80.123%
2026-01-23	9.5000	9.7000	9.3200	9.3200	-5.859%	44	2,898	-82.618%
2026-01-22	9.1500	9.9000	9.1500	9.9000	+11.864%	77	2,899	-83.636%
2026-01-21	8.7900	8.9000	8.7000	8.8500	+7.403%	27	2,889	-81.695%
2026-01-20	8.5000	8.5000	8.1700	8.2400	-8.444%	29	2,863	-80.340%
2026-01-16	9.2500	9.2500	9.0000	9.0000	-2.174%	9	2,841	-82.000%
2026-01-15	9.4000	9.4800	9.0000	9.2000	-4.762%	57	2,841	-82.391%
2026-01-14	9.6500	9.9000	9.5600	9.6600	-0.207%	24	2,808	-83.230%
2026-01-13	9.6000	9.8600	9.4000	9.6800	-0.206%	4	2,786	-83.264%
2026-01-12	9.9000	9.9000	9.7000	9.7000	+0.518%	15	2,783	-83.299%
2026-01-09	10.3400	10.6000	9.6500	9.6500	-4.171%	129	2,781	-83.212%
2026-01-08	10.5300	10.5300	10.0000	10.0700	-6.759%	13	2,768	-83.913%
2026-01-07	11.6500	11.6500	10.7500	10.8000	-10.000%	9	2,762	-85.000%
2026-01-06	12.5000	12.5000	12.0000	12.0000	0.000%	7	2,755	-86.500%
2026-01-05	10.6500	12.5500	10.6500	12.0000	+12.676%	34	2,746	-86.500%
2026-01-02	10.7500	10.8800	10.1000	10.6500	-2.294%	208	2,746	-84.789%
2025-12-31	10.7000	11.1000	10.7000	10.9000	-1.357%	40	2,524	-85.138%
2025-12-30	11.5000	11.5000	11.0000	11.0500	-1.778%	28	2,524	-85.339%
2025-12-29	11.2500	11.3200	10.9400	11.2500	+0.446%	291	2,510	-85.600%
2025-12-26	11.1000	11.2000	11.1000	11.2000	+1.541%	8	2,578	-85.536%
2025-12-24	11.0300	11.0300	11.0300	11.0300	+2.130%	5	2,573	-85.313%
2025-12-23	10.1000	11.0500	10.1000	10.8000	-1.189%	111	2,573	-85.000%
2025-12-22	10.6000	10.9300	10.6000	10.9300	+1.017%	38	2,466	-85.178%
2025-12-19	10.6000	11.4000	10.4500	10.8200	-0.276%	11	2,431	-85.028%
2025-12-18	11.1500	11.1500	10.8500	10.8500	-2.252%	13	2,425	-85.069%
2025-12-17	11.0500	11.2000	10.9000	11.1000	+6.731%	14	2,415	-85.405%
2025-12-16	10.4500	10.5500	10.2500	10.4000	-1.887%	23	2,416	-84.423%
2025-12-15	11.2000	11.2000	10.1700	10.6000	-1.852%	135	2,421	-84.717%
2025-12-12	11.0000	11.4000	10.8000	10.8000	-1.996%	37	2,378	-85.000%
2025-12-11	11.9000	12.0000	10.9500	11.0200	-10.407%	205	2,358	-85.299%
2025-12-10	12.1800	12.4500	12.1800	12.3000	-2.381%	18	2,249	-86.829%
2025-12-09	12.3900	12.6500	12.1200	12.6000	+0.962%	24	2,248	-87.143%
2025-12-08	12.9000	12.9000	12.4800	12.4800	-3.629%	18	2,233	-87.019%
2025-12-05	13.0100	13.3500	12.9000	12.9500	+5.285%	104	2,243	-87.490%
2025-12-04	11.6500	12.3000	11.6000	12.3000	+4.237%	64	2,286	-86.829%
2025-12-03	12.0000	12.9000	11.6800	11.8000	-6.719%	91	2,286	-86.271%
2025-12-02	12.6000	13.0400	12.6000	12.6500	+1.606%	19	2,211	-87.194%
2025-12-01	12.4500	12.4500	12.4500	12.4500	+0.403%	5	2,194	-86.988%
2025-11-28	12.2500	12.7000	12.2500	12.4000	+1.224%	15	2,189	-86.935%
2025-11-26	12.0600	12.2500	12.0000	12.2500	-1.922%	28	2,169	-86.776%
2025-11-25	12.0000	12.4900	12.0000	12.4900	+1.545%	137	2,169	-87.030%
2025-11-24	12.0000	12.3200	12.0000	12.3000	-1.600%	12	2,299	-86.829%
2025-11-21	12.2000	12.8000	11.8000	12.5000	+8.225%	617	2,288	-87.040%
2025-11-20	13.4000	13.4000	11.5500	11.5500	-10.256%	124	1,738	-85.974%
2025-11-19	12.8700	12.8700	12.8700	12.8700	-3.160%	3	1,634	-87.413%
2025-11-18	13.0000	13.6500	13.0000	13.2900	+1.839%	111	1,637	-87.810%
2025-11-17	14.0000	14.2500	13.0000	13.0500	-10.800%	92	1,561	-87.586%
2025-11-14	14.7200	15.2500	14.5000	14.6300	-1.812%	29	1,505	-88.927%
2025-11-13	15.5000	15.5000	14.9000	14.9000	-6.289%	4	1,506	-89.128%
2025-11-12	16.6500	16.6500	15.7500	15.9000	+4.058%	13	1,504	-89.811%
2025-11-11	14.7900	15.2800	14.7900	15.2800	+0.725%	11	1,514	-89.398%
2025-11-10	15.8000	16.0000	14.2000	15.1700	+2.847%	86	1,519	-89.321%
2025-11-07	15.0000	15.7500	14.0000	14.7500	-15.714%	356	1,526	-89.017%
2025-11-06	17.5000	18.7000	17.2500	17.5000	-2.125%	28	1,219	-90.743%
2025-11-05	17.5700	17.9500	17.5700	17.8800	+1.706%	6	1,214	-90.940%
2025-11-04	18.2000	18.2000	17.5500	17.5800	-5.989%	38	1,211	-90.785%
2025-11-03	18.2500	18.7000	18.2500	18.7000	-3.509%	10	1,206	-91.337%
2025-10-31	19.5300	19.7300	19.2500	19.3800	+3.360%	18	1,206	-91.641%
2025-10-30	18.8300	19.1000	18.7500	18.7500	-1.316%	9	1,192	-91.360%
2025-10-29	19.9300	20.0900	18.8000	19.0000	-8.213%	59	1,199	-91.474%
2025-10-28	21.9000	21.9000	20.7000	20.7000	-6.546%	3	1,155	-92.174%
2025-10-27	21.2000	22.1500	21.0000	22.1500	+10.750%	22	1,147	-92.686%
2025-10-24	22.5000	22.7000	20.0000	20.0000	-11.151%	13	1,147	-91.900%
2025-10-23	22.0000	22.5100	22.0000	22.5100	+0.044%	9	1,143	-92.803%
2025-10-22	21.6100	22.5000	21.1000	22.5000	+1.351%	6	1,134	-92.800%
2025-10-21	20.2500	22.7600	20.2500	22.2000	+5.263%	16	1,135	-92.703%
2025-10-20	20.3000	21.0900	20.3000	21.0900	+10.419%	51	1,130	-92.319%
2025-10-17	19.1000	19.1000	19.1000	19.1000	-0.105%	5	1,084	-91.518%
2025-10-16	20.0000	20.0000	19.1200	19.1200	-1.949%	19	1,089	-91.527%
2025-10-15	20.3200	20.3200	19.5000	19.5000	-1.515%	45	1,078	-91.692%
2025-10-14	20.0500	20.5000	18.9500	19.8000	-2.270%	8	1,081	-91.818%
2025-10-13	21.2000	21.2000	20.1700	20.2600	-3.524%	21	1,077	-92.004%
2025-10-10	22.2900	22.2900	20.4300	21.0000	-5.745%	38	1,061	-92.286%
2025-10-09	21.7500	22.2800	21.7500	22.2800	-0.090%	8	1,074	-92.729%
2025-10-08	21.7000	22.8000	21.7000	22.3000	+1.088%	10	1,067	-92.735%
2025-10-07	23.0000	23.0000	22.0000	22.0600	+0.273%	13	1,067	-92.656%
2025-10-06	20.6800	22.0000	20.0000	22.0000	+7.317%	52	1,072	-92.636%
2025-10-03	20.2100	20.5500	20.0700	20.5000	+1.485%	60	1,037	-92.098%
2025-10-02	20.0000	20.6500	19.4000	20.2000	+6.037%	658	1,032	-91.980%
2025-10-01	18.4000	19.0500	18.4000	19.0500	+3.815%	39	424	-91.496%
2025-09-30	19.1900	19.3000	18.2500	18.3500	-4.178%	24	393	-91.172%
2025-09-29	18.0000	19.7500	18.0000	19.1500	+11.014%	74	372	-91.540%
2025-09-26	16.9800	17.2500	16.7000	17.2500	+0.291%	6	319	-90.609%
2025-09-25	17.0000	17.4000	16.7800	17.2000	-1.714%	17	314	-90.581%
2025-09-24	17.5000	17.5000	17.3600	17.5000	+0.575%	8	315	-90.743%
2025-09-23	17.1200	18.3500	17.0900	17.4000	+0.578%	53	315	-90.690%
2025-09-22	16.0000	17.3000	16.0000	17.3000	+8.125%	41	268	-90.636%
2025-09-19	15.2500	16.0000	14.8500	16.0000	+4.575%	119	259	-89.875%
2025-09-18	15.4500	15.7000	15.3000	15.3000	-11.816%	34	140	-89.412%
2025-09-17	15.9000	17.3500	15.8000	17.3500	+7.564%	55	108	-90.663%
2025-09-16	15.0000	16.9000	15.0000	16.1300	-1.346%	30	60	-89.957%
2025-09-15	16.7000	16.7000	16.3500	16.3500	0.000%	34	34	-90.092%