Dark

TTD20280121C55
TTD Jan 21 2028 55.00 Call (TTD280121C00055000)
option OPRA

EOD

Aug 5, 2026

1.35+8.000%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.3500	1.3500	1.3500	1.3500	+8.000%	1	1,190	0.000%
2026-08-03	1.4200	1.4200	1.2500	1.2500	-12.587%	3	1,189	+8.000%
2026-07-28	1.4000	1.4600	1.4000	1.4300	+7.519%	216	1,190	-5.594%
2026-07-27	1.2400	1.3300	1.2400	1.3300	-3.623%	3	1,066	+1.504%
2026-07-24	1.1000	1.3800	1.1000	1.3800	+25.455%	2	1,067	-2.174%
2026-07-23	1.1500	1.2000	1.1000	1.1000	-19.118%	15	1,067	+22.727%
2026-07-22	1.3600	1.3600	1.3600	1.3600	-11.111%	1	1,056	-0.735%
2026-07-16	1.5300	1.5300	1.5300	1.5300	-25.000%	1	1,055	-11.765%
2026-07-13	2.0400	2.0400	2.0400	2.0400	+23.636%	5	1,055	-33.824%
2026-07-08	1.6700	1.6700	1.6500	1.6500	-6.250%	12	1,060	-18.182%
2026-07-02	1.7600	1.7600	1.7500	1.7600	-2.222%	4	1,062	-23.295%
2026-07-01	1.7000	1.8000	1.7000	1.8000	+19.205%	11	1,062	-25.000%
2026-06-30	1.5000	1.5100	1.4500	1.5100	-6.790%	9	1,072	-10.596%
2026-06-26	1.6000	1.6200	1.5800	1.6200	+5.882%	61	1,064	-16.667%
2026-06-25	1.6000	1.6100	1.5200	1.5300	-8.383%	63	1,081	-11.765%
2026-06-24	1.7200	1.7200	1.6700	1.6700	-1.765%	5	1,089	-19.162%
2026-06-23	1.7500	1.7500	1.6600	1.7000	-7.609%	23	1,087	-20.588%
2026-06-22	1.9300	1.9700	1.8400	1.8400	-5.641%	10	1,081	-26.630%
2026-06-18	1.8900	1.9500	1.8200	1.9500	+2.094%	138	964	-30.769%
2026-06-17	2.0400	2.0800	1.9100	1.9100	-12.785%	11	964	-29.319%
2026-06-16	2.1900	2.1900	2.1900	2.1900	+0.459%	1	964	-38.356%
2026-06-15	2.3000	2.3100	2.1800	2.1800	-2.679%	167	803	-38.073%
2026-06-12	2.0800	2.5000	2.0800	2.2400	+6.667%	5	803	-39.732%
2026-06-11	2.1000	2.1000	2.1000	2.1000	-7.080%	2	803	-35.714%
2026-06-10	2.3500	2.3500	2.2600	2.2600	+3.196%	11	805	-40.265%
2026-06-09	2.1900	2.1900	2.1900	2.1900	+2.336%	37	809	-38.356%
2026-06-08	2.2000	2.2000	2.1400	2.1400	-8.936%	47	846	-36.916%
2026-06-05	2.4600	2.4600	2.3500	2.3500	-5.622%	10	799	-42.553%
2026-06-03	2.3800	2.4900	2.3100	2.4900	-4.598%	43	799	-45.783%
2026-06-02	2.8900	2.8900	2.5400	2.6100	-11.824%	267	792	-48.276%
2026-06-01	3.0000	3.0000	2.7800	2.9600	+19.838%	10	965	-54.392%
2026-05-29	2.4700	2.4700	2.4700	2.4700	+5.556%	11	956	-45.344%
2026-05-28	2.3000	2.3400	2.3000	2.3400	-9.653%	2	956	-42.308%
2026-05-27	2.6400	2.6500	2.5900	2.5900	-1.521%	157	956	-47.876%
2026-05-26	2.5800	2.6300	2.5800	2.6300	+4.365%	5	800	-48.669%
2026-05-22	2.6500	2.6500	2.5200	2.5200	+5.000%	3	803	-46.429%
2026-05-21	2.2100	2.4000	2.2100	2.4000	-11.765%	21	800	-43.750%
2026-05-18	2.7300	2.7300	2.7200	2.7200	+27.700%	11	800	-50.368%
2026-05-15	2.1300	2.1300	2.1300	2.1300	-11.250%	1	819	-36.620%
2026-05-14	2.4000	2.4000	2.4000	2.4000	+1.266%	1	824	-43.750%
2026-05-13	2.2500	2.3700	2.2500	2.3700	-5.952%	33	824	-43.038%
2026-05-11	2.5200	2.5200	2.5200	2.5200	-13.993%	8	824	-46.429%
2026-05-08	2.5800	2.9300	2.5800	2.9300	-16.997%	46	832	-53.925%
2026-05-06	3.5300	3.5300	3.5300	3.5300	+1.437%	1	822	-61.756%
2026-05-05	3.4800	3.4800	3.4800	3.4800	-7.200%	2	822	-61.207%
2026-05-01	3.5800	3.7500	3.5800	3.7500	+11.276%	6	824	-64.000%
2026-04-28	3.4500	3.4500	3.3400	3.3700	-0.590%	5	824	-59.941%
2026-04-24	3.5500	3.5500	3.3800	3.3900	-0.294%	20	823	-60.177%
2026-04-22	3.4000	3.4000	3.4000	3.4000	-5.556%	1	816	-60.294%
2026-04-21	3.7000	3.7500	3.5000	3.6000	+5.882%	44	775	-62.500%
2026-04-17	3.5000	3.5000	3.4000	3.4000	0.000%	20	775	-60.294%
2026-04-16	3.4000	3.4000	3.4000	3.4000	+9.677%	3	768	-60.294%
2026-04-15	3.0000	3.2000	2.9400	3.1000	+11.111%	10	768	-56.452%
2026-04-14	2.7900	2.7900	2.7900	2.7900	+2.198%	5	759	-51.613%
2026-04-13	2.6400	2.7300	2.6400	2.7300	+11.885%	4	755	-50.549%
2026-04-10	2.5500	2.5500	2.4400	2.4400	-3.175%	4	755	-44.672%
2026-04-09	2.5300	2.5800	2.5100	2.5200	-15.719%	56	755	-46.429%
2026-04-07	2.9900	2.9900	2.9900	2.9900	+2.048%	1	772	-54.849%
2026-04-02	2.9300	2.9300	2.9300	2.9300	-9.846%	1	770	-53.925%
2026-03-31	3.2500	3.2500	3.2500	3.2500	+8.333%	1	770	-58.462%
2026-03-30	3.0800	3.1000	3.0000	3.0000	+4.895%	9	769	-55.000%
2026-03-27	2.8200	2.8600	2.8200	2.8600	-1.718%	3	771	-52.797%
2026-03-26	3.0000	3.0000	2.9100	2.9100	-12.349%	5	771	-53.608%
2026-03-25	3.2500	3.3200	3.2500	3.3200	+2.154%	2	776	-59.337%
2026-03-24	3.2500	3.2500	3.2500	3.2500	-14.474%	1	778	-58.462%
2026-03-23	3.8000	3.8000	3.8000	3.8000	+2.703%	2	779	-64.474%
2026-03-20	3.5500	3.7000	3.5000	3.7000	+7.246%	129	777	-63.514%
2026-03-19	3.5000	3.5000	3.4500	3.4500	+2.985%	4	900	-60.870%
2026-03-18	3.4200	3.5100	3.3400	3.3500	-9.459%	12	900	-59.701%
2026-03-17	4.5500	4.8000	3.7000	3.7000	-13.349%	30	893	-63.514%
2026-03-16	4.4300	4.4300	4.2700	4.2700	-17.087%	42	873	-68.384%
2026-03-06	5.5000	5.5000	4.9600	5.1500	-9.331%	27	873	-73.786%
2026-03-05	7.3500	7.3500	5.4500	5.6800	+46.015%	193	866	-76.232%
2026-03-04	3.8900	3.8900	3.8900	3.8900	+4.570%	1	732	-65.296%
2026-03-03	3.7000	3.7500	3.7000	3.7200	+16.250%	21	731	-63.710%
2026-03-02	3.5000	3.5000	3.2000	3.2000	0.000%	3	710	-57.813%
2026-02-27	3.0200	3.3300	3.0200	3.2000	-7.246%	11	710	-57.813%
2026-02-26	3.4000	3.4800	2.6300	3.4500	-15.025%	31	702	-60.870%
2026-02-25	4.0500	4.0600	4.0500	4.0600	+1.500%	3	700	-66.749%
2026-02-24	4.0000	4.0000	4.0000	4.0000	+5.263%	1	700	-66.250%
2026-02-23	3.8000	3.8000	3.8000	3.8000	-7.543%	4	701	-64.474%
2026-02-17	4.1500	4.1500	4.1000	4.1100	-4.861%	153	705	-67.153%
2026-02-13	4.3200	4.3200	4.3200	4.3200	-1.818%	1	556	-68.750%
2026-02-12	4.4000	4.4000	4.4000	4.4000	-7.368%	2	556	-69.318%
2026-02-11	4.7500	4.7500	4.7500	4.7500	-0.210%	1	558	-71.579%
2026-02-09	4.7600	4.7600	4.7600	4.7600	-1.856%	1	557	-71.639%
2026-02-06	5.1500	5.1500	4.8500	4.8500	+8.989%	2	557	-72.165%
2026-02-05	4.8600	4.9000	4.4500	4.4500	-3.261%	217	557	-69.663%
2026-02-04	4.7500	4.7500	4.3500	4.6000	-1.075%	42	746	-70.652%
2026-02-03	4.9500	4.9500	4.4000	4.6500	-16.964%	30	786	-70.968%
2026-02-02	5.6500	5.7700	5.6000	5.6000	-0.885%	14	783	-75.893%
2026-01-30	5.8500	5.8500	5.5500	5.6500	-7.377%	98	782	-76.106%
2026-01-29	6.0500	6.1000	5.9000	6.1000	-6.154%	23	708	-77.869%
2026-01-28	6.4100	6.5100	6.4100	6.5000	+1.404%	10	691	-79.231%
2026-01-27	6.7000	6.7000	5.5500	6.4100	-10.350%	39	691	-78.939%
2026-01-26	8.0000	8.0000	7.0400	7.1500	-14.371%	48	683	-81.119%
2026-01-23	8.4500	8.4500	8.3500	8.3500	-1.765%	31	707	-83.832%
2026-01-22	8.5000	8.5000	8.5000	8.5000	+14.094%	2	676	-84.118%
2026-01-20	7.6000	7.6000	7.4500	7.4500	-3.247%	10	678	-81.879%
2026-01-16	8.1000	8.1000	7.7000	7.7000	-4.938%	39	675	-82.468%
2026-01-15	8.3000	8.3000	8.0000	8.1000	-5.263%	7	675	-83.333%
2026-01-14	8.5500	8.5500	8.5500	8.5500	+0.588%	1	675	-84.211%
2026-01-13	8.5000	8.5000	8.5000	8.5000	-1.163%	1	675	-84.118%
2026-01-12	8.6000	8.6000	8.6000	8.6000	-1.149%	1	675	-84.302%
2026-01-09	9.3500	9.3500	8.7000	8.7000	-5.435%	6	676	-84.483%
2026-01-08	9.4800	9.4800	8.9000	9.2000	-3.260%	16	677	-85.326%
2026-01-07	9.9500	9.9500	9.5100	9.5100	-11.204%	46	673	-85.804%
2026-01-06	10.7000	10.7100	10.7000	10.7100	+3.279%	200	636	-87.395%
2026-01-05	10.3700	10.3700	10.3700	10.3700	+4.221%	1	425	-86.982%
2025-12-31	9.8500	9.9500	9.7100	9.9500	+2.261%	15	425	-86.432%
2025-12-30	9.9500	9.9500	9.7300	9.7300	-4.232%	4	425	-86.125%
2025-12-29	9.9000	10.1600	9.9000	10.1600	+1.600%	5	425	-86.713%
2025-12-26	10.0000	10.0000	10.0000	10.0000	+3.093%	1	425	-86.500%
2025-12-23	9.5400	9.7000	9.5400	9.7000	-0.103%	8	425	-86.082%
2025-12-22	9.6000	9.7400	9.6000	9.7100	-0.308%	10	427	-86.097%
2025-12-19	9.7000	9.8000	9.2000	9.7400	-5.437%	35	424	-86.140%
2025-12-17	9.9000	10.3000	9.9000	10.3000	+11.351%	3	425	-86.893%
2025-12-16	9.2500	9.2500	9.2500	9.2500	-0.857%	1	424	-85.405%
2025-12-15	9.5000	9.5000	9.2500	9.3300	-3.814%	55	423	-85.531%
2025-12-12	10.1500	10.1500	9.6300	9.7000	-2.806%	105	473	-86.082%
2025-12-11	10.1500	10.5000	9.9800	9.9800	-10.893%	7	395	-86.473%
2025-12-10	11.0000	11.2000	11.0000	11.2000	-0.973%	8	393	-87.946%
2025-12-09	11.3100	11.3100	11.3100	11.3100	-0.352%	45	393	-88.064%
2025-12-08	11.3500	11.3500	11.3500	11.3500	-2.239%	2	348	-88.106%
2025-12-05	11.8000	11.8000	11.6100	11.6100	-1.610%	3	348	-88.372%
2025-12-04	10.3500	11.8000	10.3500	11.8000	+4.889%	2	346	-88.559%
2025-12-03	11.2500	11.2500	11.2500	11.2500	-3.017%	2	348	-88.000%
2025-12-02	11.6000	11.6000	11.6000	11.6000	+4.505%	1	350	-88.362%
2025-12-01	10.8500	11.1000	10.8500	11.1000	-3.813%	8	351	-87.838%
2025-11-28	11.2500	11.5400	11.2500	11.5400	+4.529%	4	347	-88.302%
2025-11-26	10.9000	11.0400	10.9000	11.0400	+1.284%	2	342	-87.772%
2025-11-25	10.9000	10.9000	10.9000	10.9000	-1.802%	45	342	-87.615%
2025-11-24	11.2000	11.2000	11.1000	11.1000	+5.213%	29	342	-87.838%
2025-11-20	10.6000	10.6000	10.5500	10.5500	-23.827%	3	362	-87.204%
2025-11-19	11.8000	13.8500	11.7500	13.8500	+18.174%	11	361	-90.253%
2025-11-18	11.9000	12.0000	11.7200	11.7200	-1.925%	207	365	-88.481%
2025-11-17	12.8200	12.8200	11.9500	11.9500	-14.337%	2	266	-88.703%
2025-11-14	13.9500	13.9500	13.9500	13.9500	-2.311%	1	265	-90.323%
2025-11-12	14.6700	15.0000	14.2800	14.2800	+0.563%	3	266	-90.546%
2025-11-11	14.2000	14.2000	13.5000	14.2000	+4.029%	25	266	-90.493%
2025-11-10	13.1000	13.6500	13.1000	13.6500	+5.000%	2	245	-90.110%
2025-11-07	14.6000	15.0000	12.0000	13.0000	-17.826%	57	244	-89.615%
2025-11-06	16.0200	16.1500	15.8200	15.8200	-4.353%	5	195	-91.466%
2025-11-05	16.5400	16.5400	16.5400	16.5400	+0.854%	1	194	-91.838%
2025-11-04	16.5700	16.5700	16.4000	16.4000	-3.869%	5	193	-91.768%
2025-11-03	16.9000	17.0600	16.8000	17.0600	-4.157%	10	179	-92.087%
2025-10-31	18.0000	18.0000	17.8000	17.8000	+2.006%	3	179	-92.416%
2025-10-30	18.0500	18.0500	17.4500	17.4500	-0.286%	2	176	-92.264%
2025-10-29	17.5000	17.5000	17.3000	17.5000	-7.895%	20	175	-92.286%
2025-10-28	20.0300	20.0300	18.8500	19.0000	-5.331%	31	157	-92.895%
2025-10-27	19.1000	20.0700	19.1000	20.0700	+7.614%	3	165	-93.274%
2025-10-24	21.0000	21.0000	18.0000	18.6500	-6.750%	16	165	-92.761%
2025-10-23	20.3800	21.1000	20.0000	20.0000	+1.266%	12	156	-93.250%
2025-10-22	21.7500	21.7500	19.7500	19.7500	-2.948%	5	152	-93.165%
2025-10-21	20.0100	20.8500	20.0100	20.3500	+5.714%	15	149	-93.366%
2025-10-20	19.0900	19.2500	19.0200	19.2500	+8.819%	7	144	-92.987%
2025-10-17	17.8300	17.8300	17.6900	17.6900	+0.227%	3	142	-92.369%
2025-10-16	18.8500	18.8500	17.6500	17.6500	-1.944%	3	141	-92.351%
2025-10-15	18.0000	18.0000	18.0000	18.0000	-3.226%	1	138	-92.500%
2025-10-13	19.4000	19.6600	18.6000	18.6000	-3.125%	15	137	-92.742%
2025-10-10	19.2000	19.2000	19.2000	19.2000	-2.041%	1	132	-92.969%
2025-10-09	19.7500	19.7500	19.6000	19.6000	-5.542%	3	133	-93.112%
2025-10-08	20.5000	21.0000	19.8500	20.7500	+2.217%	9	133	-93.494%
2025-10-07	22.2000	22.2000	19.8000	20.3000	+1.754%	13	128	-93.350%
2025-10-06	18.5500	19.9500	18.3200	19.9500	+5.556%	7	130	-93.233%
2025-10-03	18.5000	19.2000	18.5000	18.9000	+8.124%	31	130	-92.857%
2025-10-01	17.4800	17.4800	17.4800	17.4800	+2.824%	1	118	-92.277%
2025-09-30	17.5000	17.5000	17.0000	17.0000	-5.028%	4	117	-92.059%
2025-09-29	16.3300	17.9600	16.3300	17.9000	+19.732%	16	117	-92.458%
2025-09-25	15.4500	15.4500	14.9500	14.9500	-6.387%	26	112	-90.970%
2025-09-24	15.9700	15.9700	15.9700	15.9700	-0.125%	2	101	-91.547%
2025-09-23	16.2000	16.2000	15.9900	15.9900	+3.161%	3	101	-91.557%
2025-09-22	14.6000	15.5000	14.6000	15.5000	+8.392%	2	101	-91.290%
2025-09-19	13.5000	14.3000	13.5000	14.3000	+3.924%	10	101	-90.559%
2025-09-18	14.2000	14.2000	13.7600	13.7600	-3.776%	13	98	-90.189%
2025-09-17	14.5000	14.7000	14.3000	14.3000	-1.379%	4	88	-90.559%
2025-09-16	13.5000	15.7500	13.5000	14.5000	+1.754%	9	87	-90.690%
2025-09-15	14.7500	14.8000	14.2500	14.2500	0.000%	92	87	-90.526%