Dark

TTD20280121C70
TTD Jan 21 2028 70.00 Call (TTD280121C00070000)
option OPRA

EOD

Aug 5, 2026

0.8000-1.235%(-0.0100)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.8500	0.8500	0.8000	0.8000	-1.235%	12	2,498	0.000%
2026-08-04	0.8100	0.8100	0.8100	0.8100	+9.459%	1	2,486	-1.235%
2026-07-31	0.7400	0.7400	0.7400	0.7400	-5.128%	3	2,485	+8.108%
2026-07-30	0.7800	0.7800	0.7800	0.7800	-17.021%	10	2,485	+2.564%
2026-07-28	0.9400	0.9400	0.9400	0.9400	+34.286%	2	2,475	-14.894%
2026-07-24	0.7000	0.7000	0.7000	0.7000	+2.941%	5	2,473	+14.286%
2026-07-23	0.7300	0.7300	0.6800	0.6800	-8.108%	15	2,468	+17.647%
2026-07-22	0.8000	0.8000	0.7400	0.7400	-17.778%	51	2,455	+8.108%
2026-07-21	0.9000	0.9200	0.9000	0.9000	-10.000%	27	2,410	-11.111%
2026-07-20	0.9000	1.1000	0.9000	1.0000	+1.010%	32	2,389	-20.000%
2026-07-17	1.0500	1.0500	0.9900	0.9900	-4.808%	26	2,362	-19.192%
2026-07-16	1.1000	1.1500	1.0100	1.0400	-4.587%	77	2,346	-23.077%
2026-07-14	1.0900	1.0900	1.0900	1.0900	-5.217%	5	2,304	-26.606%
2026-07-10	1.2000	1.2000	1.1500	1.1500	-4.167%	15	2,299	-30.435%
2026-07-09	1.2000	1.2000	1.2000	1.2000	+9.091%	1	2,284	-33.333%
2026-07-08	1.1000	1.1000	1.1000	1.1000	-4.348%	8	2,284	-27.273%
2026-07-07	1.3000	1.3000	1.1500	1.1500	-14.179%	21	2,276	-30.435%
2026-07-01	1.1500	1.3400	1.1400	1.3400	+21.818%	101	2,255	-40.299%
2026-06-30	1.0800	1.1000	0.9500	1.1000	-2.655%	16	2,171	-27.273%
2026-06-29	1.3800	1.3800	1.1000	1.1300	+10.784%	323	2,162	-29.204%
2026-06-25	1.0600	1.0600	1.0200	1.0200	-11.304%	5	2,167	-21.569%
2026-06-24	1.2000	1.2200	1.1500	1.1500	-4.959%	3	2,165	-30.435%
2026-06-23	1.1500	1.2100	1.1500	1.2100	+2.542%	2	2,166	-33.884%
2026-06-22	1.3000	1.3000	1.1600	1.1800	-9.231%	234	2,164	-32.203%
2026-06-18	1.2800	1.4400	1.2500	1.3000	-1.515%	41	2,110	-38.462%
2026-06-17	1.3700	1.5400	1.3200	1.3200	-8.966%	244	2,110	-39.394%
2026-06-16	1.5700	1.6400	1.3500	1.4500	+1.399%	27	2,110	-44.828%
2026-06-15	1.6000	1.6000	1.4300	1.4300	-13.855%	37	2,081	-44.056%
2026-06-12	1.3700	1.6600	1.3400	1.6600	+18.571%	8	2,081	-51.807%
2026-06-11	1.5200	1.5200	1.3900	1.4000	-3.448%	9	2,081	-42.857%
2026-06-10	1.4000	1.7700	1.3900	1.4500	+3.571%	1,868	2,074	-44.828%
2026-06-09	1.4000	1.4000	1.4000	1.4000	-6.667%	2	1,462	-42.857%
2026-06-08	1.5000	1.5000	1.5000	1.5000	-17.582%	2	1,460	-46.667%
2026-06-04	1.8200	1.8200	1.8200	1.8200	+13.750%	4	1,458	-56.044%
2026-06-03	1.6000	1.6000	1.5000	1.6000	-5.882%	16	1,458	-50.000%
2026-06-02	2.0000	2.0000	1.6400	1.7000	-16.256%	58	1,442	-52.941%
2026-06-01	1.6000	2.0300	1.6000	2.0300	+19.412%	3	1,436	-60.591%
2026-05-29	1.6200	1.7000	1.6000	1.7000	+16.438%	18	1,433	-52.941%
2026-05-28	1.4700	1.5400	1.4000	1.4600	-10.976%	59	1,423	-45.205%
2026-05-27	1.6500	1.8000	1.6400	1.6400	-5.202%	204	1,374	-51.220%
2026-05-26	1.6000	1.7800	1.6000	1.7300	+4.848%	4	1,271	-53.757%
2026-05-22	1.6500	1.6500	1.6500	1.6500	+5.096%	2	1,269	-51.515%
2026-05-21	1.5700	1.5700	1.5700	1.5700	-1.875%	5	1,269	-49.045%
2026-05-20	1.5700	1.6000	1.5000	1.6000	-28.251%	6	1,269	-50.000%
2026-05-19	2.2300	2.2300	2.2300	2.2300	+27.429%	1	1,258	-64.126%
2026-05-18	1.7100	1.7500	1.7100	1.7500	+9.375%	7	1,258	-54.286%
2026-05-15	1.6000	1.6000	1.6000	1.6000	+12.676%	1	1,258	-50.000%
2026-05-14	1.5000	1.5000	1.4200	1.4200	-14.458%	11	1,254	-43.662%
2026-05-13	1.5000	1.6600	1.5000	1.6600	-2.353%	3	1,246	-51.807%
2026-05-12	1.7200	1.7500	1.6500	1.7000	-3.955%	11	1,246	-52.941%
2026-05-11	1.7600	1.7700	1.6600	1.7700	-15.714%	34	1,246	-54.802%
2026-05-08	1.8100	2.1000	1.8100	2.1000	-17.323%	46	1,216	-61.905%
2026-05-07	2.5300	2.5400	2.5300	2.5400	+3.673%	27	1,171	-68.504%
2026-05-06	2.4000	2.4500	2.4000	2.4500	+2.083%	4	1,144	-67.347%
2026-05-05	2.7000	2.7000	2.4000	2.4000	+0.840%	4	1,140	-66.667%
2026-05-04	2.6100	2.6100	2.3800	2.3800	-6.667%	2	1,138	-66.387%
2026-05-01	2.6700	2.6700	2.5100	2.5500	+0.791%	9	1,133	-68.627%
2026-04-30	2.4800	2.8900	2.2500	2.5300	-6.642%	12	1,133	-68.379%
2026-04-29	2.7100	2.7100	2.7100	2.7100	+23.744%	1	1,121	-70.480%
2026-04-28	2.1900	2.1900	2.1900	2.1900	-3.097%	1	1,121	-63.470%
2026-04-27	2.2400	2.4000	2.2400	2.2600	-12.403%	42	1,120	-64.602%
2026-04-24	2.5000	2.5800	2.5000	2.5800	+17.273%	11	1,081	-68.992%
2026-04-23	2.2700	2.3200	2.2000	2.2000	-8.333%	81	1,070	-63.636%
2026-04-22	2.5000	2.5000	2.4000	2.4000	+4.348%	3	1,068	-66.667%
2026-04-21	2.5200	2.5200	2.3000	2.3000	-11.538%	8	1,063	-65.217%
2026-04-20	2.1800	2.6000	2.1800	2.6000	+2.362%	28	1,063	-69.231%
2026-04-17	2.2500	2.5400	2.2100	2.5400	-1.167%	12	1,038	-68.504%
2026-04-16	2.3900	2.8800	2.0600	2.5700	+20.657%	86	1,036	-68.872%
2026-04-15	2.1700	2.1700	2.1300	2.1300	+18.994%	7	976	-62.441%
2026-04-13	1.6300	1.7900	1.6300	1.7900	+8.485%	3	969	-55.307%
2026-04-10	1.7600	1.8500	1.6500	1.6500	-1.786%	66	962	-51.515%
2026-04-09	1.6400	1.6800	1.6400	1.6800	-1.176%	4	962	-52.381%
2026-04-08	1.8300	1.8300	1.7000	1.7000	-33.071%	142	961	-52.941%
2026-04-07	2.5400	2.5400	2.5400	2.5400	+19.811%	4	960	-68.504%
2026-04-06	1.9400	2.1200	1.9400	2.1200	+1.923%	2	957	-62.264%
2026-04-02	2.0400	2.0800	2.0400	2.0800	+4.000%	2	958	-61.538%
2026-04-01	2.0000	2.0000	2.0000	2.0000	+11.111%	5	958	-60.000%
2026-03-30	1.8000	1.8000	1.8000	1.8000	-5.263%	1	963	-55.556%
2026-03-27	1.9000	1.9000	1.9000	1.9000	-9.524%	3	963	-57.895%
2026-03-26	2.1000	2.1000	2.1000	2.1000	0.000%	2	960	-61.905%
2026-03-25	2.1000	2.1000	2.1000	2.1000	-8.696%	20	960	-61.905%
2026-03-24	2.3000	2.3000	2.3000	2.3000	-4.959%	1	960	-65.217%
2026-03-23	2.4200	2.4200	2.4200	2.4200	+1.255%	1	959	-66.942%
2026-03-20	2.4000	2.5200	2.3900	2.3900	+3.913%	23	960	-66.527%
2026-03-18	2.3000	2.3000	2.3000	2.3000	-23.333%	1	960	-65.217%
2026-03-17	3.0000	3.0000	3.0000	3.0000	+1.010%	1	960	-73.333%
2026-03-11	3.0000	3.0000	2.9300	2.9700	-4.502%	5	960	-73.064%
2026-03-10	3.2000	3.3500	3.0300	3.1100	-11.143%	46	958	-74.277%
2026-03-09	3.5000	3.5000	3.5000	3.5000	0.000%	1	959	-77.143%
2026-03-06	3.4500	3.5000	3.4000	3.5000	-10.256%	8	958	-77.143%
2026-03-05	4.5400	4.5400	3.9000	3.9000	+52.941%	24	961	-79.487%
2026-03-03	2.6100	2.6100	2.5500	2.5500	+2.410%	13	956	-68.627%
2026-03-02	2.5000	2.5000	2.4900	2.4900	+15.814%	3	943	-67.871%
2026-02-27	2.1500	2.1500	2.1500	2.1500	-6.926%	10	942	-62.791%
2026-02-26	2.0300	2.3800	1.8400	2.3100	-16.906%	11	942	-65.368%
2026-02-25	3.0500	3.0500	2.7800	2.7800	-7.333%	3	947	-71.223%
2026-02-24	3.0000	3.0000	3.0000	3.0000	+7.143%	2	947	-73.333%
2026-02-23	2.7000	2.8000	2.7000	2.8000	-3.448%	2	946	-71.429%
2026-02-20	2.9800	3.0000	2.6700	2.9000	+4.317%	9	945	-72.414%
2026-02-18	2.3900	2.7800	2.3900	2.7800	-0.714%	22	939	-71.223%
2026-02-17	2.9000	3.0200	2.8000	2.8000	-6.667%	17	917	-71.429%
2026-02-12	3.2000	3.2000	3.0000	3.0000	-10.448%	14	917	-73.333%
2026-02-11	3.3500	3.3500	3.2700	3.3500	-4.286%	12	907	-76.119%
2026-02-10	3.5000	3.5000	3.5000	3.5000	+1.156%	1	899	-77.143%
2026-02-09	3.4200	3.4600	3.4200	3.4600	+10.191%	2	898	-76.879%
2026-02-06	3.4000	3.4000	3.1400	3.1400	-4.848%	4	896	-74.522%
2026-02-04	3.1700	3.3700	3.1700	3.3000	+1.538%	31	898	-75.758%
2026-02-03	3.4500	3.4500	3.2000	3.2500	-4.971%	13	909	-75.385%
2026-02-02	3.4200	3.4200	3.4200	3.4200	-8.065%	1	907	-76.608%
2026-01-30	4.2600	4.3000	3.7200	3.7200	-12.471%	88	906	-78.495%
2026-01-29	4.3000	4.3000	4.2500	4.2500	-5.556%	4	892	-81.176%
2026-01-28	4.2400	4.5000	4.2400	4.5000	-2.174%	34	898	-82.222%
2026-01-27	5.0000	5.0000	4.4000	4.6000	-8.000%	46	876	-82.609%
2026-01-26	6.1000	6.1000	5.0000	5.0000	-18.963%	20	861	-84.000%
2026-01-23	6.1700	6.1700	6.1700	6.1700	+2.833%	1	842	-87.034%
2026-01-22	6.0000	6.0000	6.0000	6.0000	+6.762%	1	842	-86.667%
2026-01-21	5.4000	6.0000	5.4000	5.6200	+8.077%	10	842	-85.765%
2026-01-20	5.5500	5.5500	5.2000	5.2000	-10.035%	32	840	-84.615%
2026-01-16	5.9500	6.8000	5.6000	5.7800	+1.404%	10	833	-86.159%
2026-01-15	6.0000	6.0000	5.7000	5.7000	+21.277%	2	833	-85.965%
2026-01-13	5.7400	5.7400	4.7000	4.7000	-28.788%	3	832	-82.979%
2026-01-12	6.6000	6.6000	6.6000	6.6000	+7.667%	1	834	-87.879%
2026-01-09	6.2000	6.2000	6.1300	6.1300	-5.692%	39	834	-86.949%
2026-01-08	6.5000	6.7400	6.5000	6.5000	-7.143%	13	830	-87.692%
2026-01-07	7.0000	7.0000	7.0000	7.0000	-6.667%	5	825	-88.571%
2026-01-05	7.4000	7.5000	7.4000	7.5000	+9.329%	3	820	-89.333%
2026-01-02	6.8000	6.8600	6.5000	6.8600	-5.379%	13	820	-88.338%
2025-12-31	7.2500	7.2500	7.2500	7.2500	+1.399%	5	812	-88.966%
2025-12-23	7.3700	7.3700	7.1500	7.1500	+2.143%	4	812	-88.811%
2025-12-22	6.9800	7.0200	6.9800	7.0000	+0.575%	4	809	-88.571%
2025-12-19	6.9000	7.1000	6.9000	6.9600	-9.138%	26	811	-88.506%
2025-12-17	7.5500	7.6600	7.5500	7.6600	+12.152%	7	816	-89.556%
2025-12-16	6.8400	6.9000	6.8000	6.8300	+0.886%	9	811	-88.287%
2025-12-15	7.2000	7.2000	6.7700	6.7700	-9.128%	30	805	-88.183%
2025-12-12	7.6000	7.6000	7.4000	7.4500	+0.676%	9	827	-89.262%
2025-12-11	7.8000	7.8000	7.4000	7.4000	-11.271%	11	825	-89.189%
2025-12-10	8.3400	8.3400	8.3400	8.3400	-0.120%	2	818	-90.408%
2025-12-09	8.2200	8.3500	8.2200	8.3500	-4.023%	6	818	-90.419%
2025-12-05	8.2000	8.7000	8.2000	8.7000	+4.819%	21	824	-90.805%
2025-12-04	8.0000	8.3500	7.9300	8.3000	-1.542%	148	824	-90.361%
2025-12-03	7.9000	8.4300	7.9000	8.4300	-1.172%	6	823	-90.510%
2025-12-02	8.4900	8.5300	8.4900	8.5300	-0.814%	2	823	-90.621%
2025-12-01	8.6000	8.6000	8.6000	8.6000	+2.994%	20	823	-90.698%
2025-11-26	8.3500	8.3500	8.3500	8.3500	+1.582%	25	798	-90.419%
2025-11-25	8.2500	8.2500	8.2200	8.2200	+3.396%	3	798	-90.268%
2025-11-20	9.2000	9.2000	7.9500	7.9500	-11.568%	3	797	-89.937%
2025-11-19	8.9900	8.9900	8.9900	8.9900	-3.125%	1	797	-91.101%
2025-11-18	9.0500	9.2800	9.0500	9.2800	+2.315%	5	796	-91.379%
2025-11-17	9.7200	9.7200	9.0700	9.0700	-8.844%	35	796	-91.180%
2025-11-14	10.0000	10.4500	9.9500	9.9500	-8.295%	33	795	-91.960%
2025-11-13	10.8500	10.8500	10.8500	10.8500	-3.038%	1	780	-92.627%
2025-11-11	10.5000	11.1900	10.5000	11.1900	-8.728%	6	779	-92.851%
2025-11-10	12.2600	12.2600	12.2600	12.2600	+21.386%	5	777	-93.475%
2025-11-07	10.0000	10.2800	9.6000	10.1000	-13.675%	53	775	-92.079%
2025-11-06	12.6000	12.6000	11.7000	11.7000	-7.143%	11	732	-93.162%
2025-11-05	12.6200	12.6200	12.6000	12.6000	+1.942%	2	731	-93.651%
2025-11-04	12.5500	12.6000	12.3600	12.3600	-6.222%	12	731	-93.528%
2025-11-03	13.3000	13.3000	12.6500	13.1800	+1.385%	32	734	-93.930%
2025-10-30	13.3000	14.0000	13.0000	13.0000	-9.785%	26	734	-93.846%
2025-10-29	14.3300	14.4100	14.2500	14.4100	-3.933%	6	733	-94.448%
2025-10-28	15.0000	15.0000	15.0000	15.0000	-4.762%	2	735	-94.667%
2025-10-27	15.2000	16.0000	15.2000	15.7500	+21.154%	10	733	-94.921%
2025-10-24	16.0000	16.0000	13.0000	13.0000	-21.117%	2	733	-93.846%
2025-10-21	16.1000	16.4800	16.1000	16.4800	+10.234%	4	734	-95.146%
2025-10-20	14.9000	14.9500	14.9000	14.9500	+6.786%	3	735	-94.649%
2025-10-17	13.1500	14.0000	13.1500	14.0000	-4.956%	7	735	-94.286%
2025-10-16	14.7300	14.7300	14.7300	14.7300	+2.292%	1	735	-94.569%
2025-10-14	12.9500	14.4000	12.9500	14.4000	-5.574%	4	735	-94.444%
2025-10-13	15.2500	15.2500	15.2500	15.2500	+2.007%	1	736	-94.754%
2025-10-10	15.8000	15.8000	14.0500	14.9500	-7.258%	168	736	-94.649%
2025-10-09	15.6000	16.1200	15.6000	16.1200	-1.104%	65	761	-95.037%
2025-10-08	16.1000	16.3000	16.1000	16.3000	+2.839%	2	711	-95.092%
2025-10-07	17.2000	17.2000	15.0000	15.8500	+2.655%	31	712	-94.953%
2025-10-06	15.3700	15.4500	14.2500	15.4400	+6.483%	41	708	-94.819%
2025-10-03	14.5000	14.6000	14.2700	14.5000	+0.694%	26	679	-94.483%
2025-10-02	13.7500	14.4000	13.7500	14.4000	+7.063%	509	673	-94.444%
2025-10-01	12.9400	13.4500	12.9000	13.4500	+2.437%	21	205	-94.052%
2025-09-30	13.5000	13.6000	12.7200	13.1300	-2.015%	28	204	-93.907%
2025-09-29	12.2800	13.9000	12.2000	13.4000	+12.605%	210	187	-94.030%
2025-09-26	11.6000	11.9000	11.1500	11.9000	0.000%	11	24	-93.277%
2025-09-25	11.5000	12.0000	11.5000	11.9000	-5.556%	15	15	-93.277%
2025-09-24	12.6000	12.6000	12.6000	12.6000	0.000%	2	0	-93.651%