Dark

TTD20280121C65
TTD Jan 21 2028 65.00 Call (TTD280121C00065000)
option OPRA

EOD

Aug 4, 2026

0.9900+1.020%(+0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.8300	0.9900	0.8300	0.9900	+1.020%	6	2,109	0.000%
2026-08-03	0.9800	0.9800	0.9800	0.9800	+15.294%	210	2,114	+1.020%
2026-07-31	0.9000	0.9000	0.7500	0.8500	-14.141%	7	1,932	+16.471%
2026-07-30	1.1100	1.1700	0.9900	0.9900	+6.452%	23	1,928	0.000%
2026-07-28	0.9300	0.9300	0.9300	0.9300	+3.333%	1	1,939	+6.452%
2026-07-22	0.8700	0.9000	0.8700	0.9000	-13.462%	5	1,939	+10.000%
2026-07-21	1.0600	1.2100	1.0300	1.0400	-14.754%	13	1,938	-4.808%
2026-07-20	1.2200	1.2200	1.2200	1.2200	+12.963%	3	1,932	-18.852%
2026-07-17	1.0900	1.1100	1.0800	1.0800	-13.600%	13	1,932	-8.333%
2026-07-14	1.3300	1.3300	1.2500	1.2500	-19.355%	4	1,922	-20.800%
2026-07-13	1.5500	1.5500	1.5500	1.5500	+16.541%	5	1,920	-36.129%
2026-07-09	1.3400	1.4300	1.3300	1.3300	-0.746%	4	1,920	-25.564%
2026-07-08	1.5300	1.5300	1.3400	1.3400	-1.471%	3	1,919	-26.119%
2026-07-07	1.4300	1.4300	1.3600	1.3600	+5.426%	3	1,919	-27.206%
2026-07-02	1.3800	1.4200	1.2500	1.2900	-7.194%	125	2,022	-23.256%
2026-07-01	1.0100	1.5800	0.9400	1.3900	+18.803%	1,277	2,022	-28.777%
2026-06-30	1.1000	1.3400	1.0300	1.1700	-19.863%	1,160	2,528	-15.385%
2026-06-29	1.4600	1.4600	1.4600	1.4600	+17.742%	1	1,371	-32.192%
2026-06-25	1.2400	1.2400	1.2400	1.2400	-9.489%	10	1,370	-20.161%
2026-06-23	1.3000	1.3700	1.3000	1.3700	+3.008%	2	1,360	-27.737%
2026-06-22	1.3300	1.3300	1.3300	1.3300	-17.901%	1	1,360	-25.564%
2026-06-18	1.1500	1.6200	1.1500	1.6200	-4.706%	3	1,359	-38.889%
2026-06-16	1.7000	1.7000	1.7000	1.7000	-3.955%	10	1,359	-41.765%
2026-06-12	1.5500	1.7700	1.5000	1.7700	+10.625%	6	1,368	-44.068%
2026-06-11	1.5100	1.7000	1.5100	1.6000	-8.571%	16	1,368	-38.125%
2026-06-10	2.0500	2.0500	1.7500	1.7500	+2.941%	24	1,367	-43.429%
2026-06-09	1.7000	1.7000	1.7000	1.7000	-5.028%	3	1,367	-41.765%
2026-06-08	1.8000	1.8000	1.7900	1.7900	-18.636%	3	1,367	-44.693%
2026-06-05	2.2000	2.2000	2.2000	2.2000	+4.762%	1	1,368	-55.000%
2026-06-04	2.0900	2.1000	2.0900	2.1000	-2.326%	4	1,368	-52.857%
2026-06-01	2.1500	2.1500	2.1500	2.1500	+17.486%	1	1,366	-53.953%
2026-05-29	1.8300	1.8300	1.8300	1.8300	+7.647%	4	1,366	-45.902%
2026-05-28	1.7200	1.8000	1.7000	1.7000	-15.842%	4	1,366	-41.765%
2026-05-27	2.0000	2.0200	2.0000	2.0200	0.000%	9	1,363	-50.990%
2026-05-26	2.0200	2.0200	2.0200	2.0200	+9.189%	1	1,362	-50.990%
2026-05-22	1.8500	1.8500	1.8500	1.8500	+8.187%	3	1,361	-46.486%
2026-05-20	1.7300	1.7300	1.7100	1.7100	-18.571%	16	1,361	-42.105%
2026-05-19	2.1000	2.1000	2.1000	2.1000	0.000%	50	1,345	-52.857%
2026-05-18	2.1000	2.1000	2.1000	2.1000	+20.000%	1	1,345	-52.857%
2026-05-13	1.7600	1.7600	1.7500	1.7500	-12.500%	4	1,345	-43.429%
2026-05-11	2.0500	2.0500	2.0000	2.0000	-9.091%	2	1,345	-50.500%
2026-05-08	2.1000	2.2000	2.1000	2.2000	-18.519%	3	1,345	-55.000%
2026-05-07	3.4500	3.4500	2.7000	2.7000	-3.571%	14	1,345	-63.333%
2026-05-06	2.8000	2.8000	2.8000	2.8000	-8.197%	2	1,348	-64.643%
2026-05-05	3.1000	3.1000	3.0500	3.0500	+7.018%	2	1,350	-67.541%
2026-05-04	2.9300	2.9300	2.8500	2.8500	0.000%	4	1,350	-65.263%
2026-05-01	2.8700	2.8700	2.8500	2.8500	+1.423%	4	1,349	-65.263%
2026-04-30	2.7500	2.9000	2.7500	2.8100	-7.566%	4	1,349	-64.769%
2026-04-29	3.1000	3.6600	3.0400	3.0400	+17.375%	7	1,349	-67.434%
2026-04-28	2.7000	2.7000	2.5900	2.5900	+1.172%	9	1,346	-61.776%
2026-04-23	2.5600	2.5600	2.5600	2.5600	-10.175%	50	1,344	-61.328%
2026-04-22	2.8500	2.8500	2.8500	2.8500	-4.682%	2	1,344	-65.263%
2026-04-21	3.3200	3.3200	2.9900	2.9900	+6.786%	4	1,344	-66.890%
2026-04-20	2.5800	2.8200	2.5500	2.8000	+14.286%	6	1,344	-64.643%
2026-04-17	2.4500	2.4500	2.4500	2.4500	-8.922%	2	1,345	-59.592%
2026-04-16	3.0500	3.0500	2.6900	2.6900	+16.957%	51	1,345	-63.197%
2026-04-15	2.4100	2.4100	2.3000	2.3000	+19.792%	2	1,295	-56.957%
2026-04-13	1.9200	1.9200	1.9200	1.9200	+1.053%	1	1,294	-48.438%
2026-04-10	1.9800	2.0500	1.8300	1.9000	-6.863%	11	1,299	-47.895%
2026-04-09	1.8900	3.0100	1.8300	2.0400	+2.513%	8	1,299	-51.471%
2026-04-08	2.0400	2.0400	1.9500	1.9900	-12.719%	11	1,299	-50.251%
2026-04-07	2.2800	2.2800	2.2800	2.2800	-0.870%	1	1,303	-56.579%
2026-04-06	2.2800	2.3400	2.2800	2.3000	+0.877%	504	1,302	-56.957%
2026-04-02	2.2600	2.3300	2.2100	2.2800	-10.588%	566	581	-56.579%
2026-03-31	2.5500	2.5500	2.5500	2.5500	+5.809%	1	581	-61.176%
2026-03-30	2.4100	2.4100	2.4100	2.4100	+10.046%	1	581	-58.921%
2026-03-26	2.2400	2.2700	2.1900	2.1900	-0.455%	7	582	-54.795%
2026-03-25	2.2000	2.2000	2.2000	2.2000	-8.333%	1	577	-55.000%
2026-03-24	2.6000	2.6000	2.4000	2.4000	-15.194%	3	577	-58.750%
2026-03-23	2.8300	2.8300	2.8300	2.8300	+3.285%	1	574	-65.018%
2026-03-20	2.7300	2.7400	2.6800	2.7400	-4.530%	3	575	-63.869%
2026-03-19	2.8700	2.8700	2.8700	2.8700	+5.128%	1	576	-65.505%
2026-03-18	2.8700	3.2000	2.6000	2.7300	-21.326%	9	575	-63.736%
2026-03-17	3.4600	3.4900	3.4600	3.4700	+6.116%	4	574	-71.470%
2026-03-13	3.2700	3.2700	3.2700	3.2700	+3.810%	1	576	-69.725%
2026-03-10	3.1500	3.1500	3.1500	3.1500	-14.865%	1	576	-68.571%
2026-03-09	3.9500	3.9500	3.6000	3.7000	-8.642%	13	576	-73.243%
2026-03-06	3.8900	4.0500	3.8900	4.0500	-4.028%	4	576	-75.556%
2026-03-05	5.4500	5.4500	4.2200	4.2200	+40.667%	123	573	-76.540%
2026-03-04	3.0000	3.0000	3.0000	3.0000	+13.208%	2	484	-67.000%
2026-02-26	1.9400	2.7000	1.9400	2.6500	-18.462%	22	484	-62.642%
2026-02-25	3.2000	3.2500	3.2000	3.2500	+6.209%	2	480	-69.538%
2026-02-24	3.4300	3.4300	3.0600	3.0600	+2.000%	5	480	-67.647%
2026-02-23	3.0400	3.0400	2.8000	3.0000	-9.910%	13	477	-67.000%
2026-02-17	3.4900	3.4900	3.3300	3.3300	-4.310%	5	470	-70.270%
2026-02-13	3.4000	3.4800	3.4000	3.4800	+2.353%	7	471	-71.552%
2026-02-12	3.8700	3.8700	3.4000	3.4000	-20.561%	17	471	-70.882%
2026-02-11	4.1000	4.2800	4.0500	4.2800	+7.000%	9	474	-76.869%
2026-02-10	3.9900	4.0000	3.9900	4.0000	+15.274%	11	468	-75.250%
2026-02-05	3.4700	3.4700	3.4700	3.4700	-2.254%	3	457	-71.470%
2026-02-03	3.9000	3.9000	3.5000	3.5500	-15.274%	5	457	-72.113%
2026-02-02	4.4300	4.4300	4.1900	4.1900	-1.412%	14	456	-76.372%
2026-01-30	4.5000	4.5000	4.2000	4.2500	-16.667%	13	466	-76.706%
2026-01-28	4.8900	5.1000	4.8900	5.1000	+4.082%	4	466	-80.588%
2026-01-27	5.4000	5.4000	4.9000	4.9000	-11.712%	3	464	-79.796%
2026-01-26	6.0000	6.0000	5.5500	5.5500	-2.116%	8	466	-82.162%
2026-01-20	5.8500	5.8500	5.6700	5.6700	-8.548%	59	460	-82.540%
2026-01-16	6.6000	6.6000	6.2000	6.2000	-4.908%	4	420	-84.032%
2026-01-15	6.5200	6.5200	6.5200	6.5200	-2.102%	2	420	-84.816%
2026-01-14	6.6600	6.6600	6.6600	6.6600	-3.896%	5	420	-85.135%
2026-01-09	7.4000	7.4000	6.9300	6.9300	-4.414%	12	415	-85.714%
2026-01-08	7.6600	7.6600	7.2500	7.2500	-5.476%	6	422	-86.345%
2026-01-07	7.6700	7.6700	7.6700	7.6700	-4.957%	2	422	-87.093%
2026-01-05	8.0700	8.0700	8.0700	8.0700	+13.662%	6	422	-87.732%
2026-01-02	7.4500	7.4500	7.1000	7.1000	-21.892%	11	422	-86.056%
2025-12-31	9.0900	9.0900	9.0900	9.0900	+3.767%	1	424	-89.109%
2025-12-26	8.7700	8.7700	8.7600	8.7600	+14.510%	8	424	-88.699%
2025-12-23	7.6500	7.6500	7.6500	7.6500	-4.494%	1	424	-87.059%
2025-12-18	8.0100	8.0100	8.0100	8.0100	+6.800%	9	424	-87.640%
2025-12-16	7.6000	7.6000	7.4500	7.5000	-2.216%	4	415	-86.800%
2025-12-15	7.7000	7.7000	7.6400	7.6700	-7.479%	52	416	-87.093%
2025-12-12	8.2900	8.2900	8.2900	8.2900	+1.718%	1	415	-88.058%
2025-12-11	8.1500	8.1500	8.1500	8.1500	-10.440%	4	415	-87.853%
2025-12-10	9.1000	9.1000	9.1000	9.1000	+1.111%	3	411	-89.121%
2025-12-09	9.0000	9.0000	9.0000	9.0000	-6.250%	1	414	-89.000%
2025-12-05	9.8500	9.8500	9.6000	9.6000	+6.667%	53	414	-89.688%
2025-12-03	9.2500	9.2500	9.0000	9.0000	-4.051%	2	362	-89.000%
2025-12-02	9.3400	9.3800	9.3400	9.3800	+1.296%	3	362	-89.446%
2025-11-28	9.2600	9.2600	9.2600	9.2600	+2.889%	1	360	-89.309%
2025-11-26	9.2000	9.2000	9.0000	9.0000	+0.559%	3	360	-89.000%
2025-11-25	9.1200	9.1200	8.9500	8.9500	+1.130%	2	360	-88.939%
2025-11-21	8.1500	8.9000	8.1500	8.8500	+2.312%	58	361	-88.814%
2025-11-20	10.0000	10.0000	8.6500	8.6500	-13.930%	2	314	-88.555%
2025-11-18	9.8500	10.2300	9.8500	10.0500	+1.413%	22	312	-90.149%
2025-11-17	10.4500	10.4500	9.9100	9.9100	-8.664%	73	321	-90.010%
2025-11-14	10.8500	10.8500	10.8500	10.8500	-10.773%	1	323	-90.876%
2025-11-11	12.1600	12.1600	12.1600	12.1600	+10.545%	5	322	-91.859%
2025-11-10	13.2500	13.2500	11.0000	11.0000	-2.655%	6	324	-91.000%
2025-11-07	11.0000	11.3300	10.5200	11.3000	-15.923%	72	326	-91.239%
2025-11-04	13.3000	13.4400	13.3000	13.4400	-7.945%	2	312	-92.634%
2025-10-30	14.3000	14.6000	14.3000	14.6000	-0.205%	2	313	-93.219%
2025-10-29	14.6900	14.6900	14.6300	14.6300	-15.434%	9	313	-93.233%
2025-10-27	16.0000	17.3000	16.0000	17.3000	+19.310%	2	318	-94.277%
2025-10-24	17.8700	18.0000	14.5000	14.5000	-14.201%	12	318	-93.172%
2025-10-22	16.9000	16.9000	16.9000	16.9000	-3.096%	1	313	-94.142%
2025-10-21	17.4400	17.4400	17.4400	17.4400	+17.441%	1	313	-94.323%
2025-10-14	14.8500	14.8500	14.8500	14.8500	-5.714%	10	313	-93.333%
2025-10-10	19.0000	19.0000	15.7500	15.7500	-7.353%	11	323	-93.714%
2025-10-09	17.0000	17.0000	17.0000	17.0000	-0.527%	2	319	-94.176%
2025-10-08	17.0900	17.0900	17.0900	17.0900	+4.271%	1	317	-94.207%
2025-10-07	16.0300	16.3900	16.0300	16.3900	+5.742%	9	318	-93.960%
2025-10-03	15.5000	16.7500	15.5000	15.5000	+1.307%	4	309	-93.613%
2025-10-02	15.1700	15.3000	15.1700	15.3000	+6.620%	3	308	-93.529%
2025-10-01	14.3500	14.3500	14.3500	14.3500	-2.115%	1	305	-93.101%
2025-09-30	14.6900	14.6900	14.0000	14.6600	-2.591%	23	305	-93.247%
2025-09-29	14.2500	15.0500	14.1000	15.0500	+14.449%	120	284	-93.422%
2025-09-26	12.6500	13.1500	12.6500	13.1500	+1.544%	10	279	-92.471%
2025-09-25	13.0000	13.1500	12.9500	12.9500	-2.485%	6	278	-92.355%
2025-09-24	13.2500	13.4000	13.1500	13.2800	-5.143%	4	273	-92.545%
2025-09-23	13.1000	14.3500	12.4000	14.0000	+7.280%	65	271	-92.929%
2025-09-22	11.9400	13.5800	11.9400	13.0500	+13.974%	44	255	-92.414%
2025-09-19	11.5500	11.6900	11.2500	11.4500	0.000%	47	244	-91.354%
2025-09-18	12.0000	12.0000	11.4500	11.4500	-2.387%	130	218	-91.354%
2025-09-17	12.3000	12.3000	11.7300	11.7300	-1.013%	82	185	-91.560%
2025-09-16	11.2700	13.4000	11.2700	11.8500	-3.265%	36	108	-91.646%
2025-09-15	11.9000	12.4200	11.4600	12.2500	0.000%	103	95	-91.918%