Dark

TTD20280121C80
TTD Jan 21 2028 80.00 Call (TTD280121C00080000)
option OPRA

EOD

Aug 5, 2026

0.6300-1.563%(-0.0100)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.6500	0.7400	0.6000	0.6300	-1.563%	58	17,387	0.000%
2026-08-04	0.6900	0.7100	0.5500	0.6400	+3.226%	241	17,380	-1.563%
2026-08-03	0.5500	0.6500	0.5500	0.6200	+6.897%	33	17,318	+1.613%
2026-07-31	0.5500	0.5800	0.5200	0.5800	0.000%	179	17,319	+8.621%
2026-07-30	0.9900	0.9900	0.5800	0.5800	-10.769%	38	17,318	+8.621%
2026-07-29	0.6900	0.6900	0.6500	0.6500	0.000%	31	17,317	-3.077%
2026-07-28	0.6400	0.7100	0.5900	0.6500	+14.035%	84	17,307	-3.077%
2026-07-27	0.6100	0.6500	0.5700	0.5700	+5.556%	73	17,255	+10.526%
2026-07-24	0.6500	0.6500	0.5000	0.5400	-1.818%	168	17,243	+16.667%
2026-07-23	0.5500	0.5600	0.5000	0.5500	-9.836%	81	17,242	+14.545%
2026-07-22	0.6500	0.6900	0.5700	0.6100	-8.955%	268	17,247	+3.279%
2026-07-21	0.7000	0.7100	0.6700	0.6700	-11.842%	63	17,229	-5.970%
2026-07-20	0.7500	0.8000	0.7000	0.7600	0.000%	69	17,229	-17.105%
2026-07-17	0.7700	0.8000	0.7600	0.7600	-3.797%	6	17,229	-17.105%
2026-07-16	0.9000	0.9000	0.7900	0.7900	-7.059%	106	17,229	-20.253%
2026-07-15	0.8400	0.8500	0.8300	0.8500	+7.595%	29	17,229	-25.882%
2026-07-14	0.8500	0.8600	0.7900	0.7900	-15.957%	437	17,231	-20.253%
2026-07-13	1.1500	1.1500	0.9000	0.9400	-3.093%	82	17,233	-32.979%
2026-07-10	0.9800	0.9800	0.9300	0.9700	+5.435%	42	17,241	-35.052%
2026-07-09	0.8500	1.0200	0.8500	0.9200	+3.371%	2,663	17,246	-31.522%
2026-07-08	0.8900	0.9500	0.8000	0.8900	+1.136%	76	14,755	-29.213%
2026-07-07	1.1100	1.1100	0.8500	0.8800	-5.376%	531	14,755	-28.409%
2026-07-06	0.8700	1.0300	0.7800	0.9300	+2.198%	71	14,463	-32.258%
2026-07-02	0.8400	1.0000	0.8400	0.9100	+3.409%	70	14,455	-30.769%
2026-07-01	0.8900	0.9600	0.8800	0.8800	+11.392%	56	14,455	-28.409%
2026-06-30	1.0000	1.0000	0.7500	0.7900	-8.140%	40	14,495	-20.253%
2026-06-29	1.0000	1.0500	0.8400	0.8600	-8.511%	50	14,497	-26.744%
2026-06-26	0.8500	1.0000	0.8300	0.9400	+18.987%	148	14,496	-32.979%
2026-06-25	0.9000	0.9500	0.7900	0.7900	-12.222%	31	14,487	-20.253%
2026-06-24	0.9600	0.9600	0.9000	0.9000	-6.250%	8	14,484	-30.000%
2026-06-23	0.9000	0.9600	0.8600	0.9600	+4.348%	36	14,484	-34.375%
2026-06-22	0.9500	1.0500	0.9200	0.9200	-13.208%	37	14,484	-31.522%
2026-06-18	0.9900	1.1700	0.9600	1.0600	0.000%	62	14,439	-40.566%
2026-06-17	1.1300	1.2000	1.0600	1.0600	-7.826%	110	14,439	-40.566%
2026-06-16	1.2900	1.3100	1.1000	1.1500	-3.361%	48	14,439	-45.217%
2026-06-15	1.2500	1.2500	1.1700	1.1900	-4.800%	28	14,411	-47.059%
2026-06-12	1.3300	1.4000	1.2100	1.2500	+8.696%	26	14,411	-49.600%
2026-06-11	1.2200	1.2200	1.0700	1.1500	-8.730%	75	14,411	-45.217%
2026-06-10	1.2600	1.3700	1.1500	1.2600	-9.353%	42	14,440	-50.000%
2026-06-09	1.1000	1.4500	1.1000	1.3900	+13.934%	58	14,461	-54.676%
2026-06-08	1.2500	1.3000	1.1700	1.2200	-6.154%	76	14,461	-48.361%
2026-06-05	1.5000	1.5600	1.2000	1.3000	-10.959%	3,479	14,497	-51.538%
2026-06-04	1.3800	1.5600	1.3800	1.4600	+15.873%	29	14,249	-56.849%
2026-06-03	1.3500	1.3800	1.2100	1.2600	-7.353%	105	14,235	-50.000%
2026-06-02	1.6200	1.6200	1.2700	1.3600	-15.000%	198	14,198	-53.676%
2026-06-01	1.3000	1.6200	1.3000	1.6000	+18.519%	1,317	14,191	-60.625%
2026-05-29	1.1500	1.5000	1.1500	1.3500	+22.727%	772	14,695	-53.333%
2026-05-28	1.1400	1.1800	1.0800	1.1000	-19.708%	558	14,110	-42.727%
2026-05-27	1.4900	1.5600	1.2700	1.3700	+12.295%	67	13,663	-54.015%
2026-05-26	1.3300	1.4100	1.2200	1.2200	-8.271%	50	13,656	-48.361%
2026-05-22	1.5100	1.5100	1.2500	1.3300	+6.400%	43	13,654	-52.632%
2026-05-21	1.1500	1.3400	1.1500	1.2500	-8.759%	61	13,648	-49.600%
2026-05-20	1.2000	1.3900	1.2000	1.3700	+9.600%	39	13,648	-54.015%
2026-05-19	1.4900	1.6500	1.2500	1.2500	-10.714%	64	13,640	-49.600%
2026-05-18	1.3000	1.5000	1.3000	1.4000	+7.692%	126	13,640	-55.000%
2026-05-15	1.2400	1.4700	1.1600	1.3000	0.000%	225	13,640	-51.538%
2026-05-14	1.1700	1.3000	1.1000	1.3000	+4.000%	75	13,541	-51.538%
2026-05-13	1.2000	1.3000	1.1000	1.2500	-0.794%	84	13,532	-49.600%
2026-05-12	1.6200	1.6200	1.2600	1.2600	-7.353%	26	13,532	-50.000%
2026-05-11	1.3500	1.4700	1.3000	1.3600	-16.564%	575	13,532	-53.676%
2026-05-08	1.4700	1.7800	1.4200	1.6300	-22.010%	175	13,627	-61.350%
2026-05-07	1.9700	2.0900	1.8000	2.0900	+6.633%	29	13,630	-69.856%
2026-05-06	1.9200	1.9600	1.8200	1.9600	+5.946%	65	13,618	-67.857%
2026-05-05	1.8500	2.0800	1.8500	1.8500	-1.596%	19	13,617	-65.946%
2026-05-04	1.9900	2.0500	1.8800	1.8800	-8.293%	21	13,615	-66.489%
2026-05-01	2.1300	2.2000	1.8500	2.0500	+2.500%	151	13,597	-69.268%
2026-04-30	1.8400	2.0000	1.8100	2.0000	+2.041%	41	13,597	-68.500%
2026-04-29	2.0200	2.0200	1.8500	1.9600	+15.294%	56	13,599	-67.857%
2026-04-28	1.8200	1.9000	1.7000	1.7000	-1.163%	15	13,630	-62.941%
2026-04-27	1.8200	1.9200	1.6600	1.7200	-18.095%	121	13,629	-63.372%
2026-04-24	1.7800	2.1000	1.7800	2.1000	+23.529%	41	13,628	-70.000%
2026-04-23	1.8100	1.8100	1.6500	1.7000	-12.821%	373	13,629	-62.941%
2026-04-22	1.9400	2.0000	1.8200	1.9500	+6.557%	325	13,921	-67.692%
2026-04-21	2.0000	2.0000	1.8300	1.8300	-11.165%	11	13,802	-65.574%
2026-04-20	1.6700	2.0600	1.6700	2.0600	+21.176%	94	13,801	-69.417%
2026-04-17	1.8700	1.9500	1.7000	1.7000	-4.494%	53	13,736	-62.941%
2026-04-16	1.9300	2.2500	1.7800	1.7800	-10.553%	74	13,730	-64.607%
2026-04-15	1.6000	1.9900	1.6000	1.9900	+30.921%	95	13,725	-68.342%
2026-04-14	1.7800	1.7800	1.5100	1.5200	+12.593%	33	13,692	-58.553%
2026-04-13	1.2500	1.5000	1.2500	1.3500	+3.846%	56	13,689	-53.333%
2026-04-10	1.4300	1.4800	1.3000	1.3000	-3.704%	86	13,689	-51.538%
2026-04-09	1.7100	1.7100	1.2800	1.3500	-3.571%	1,641	13,689	-53.333%
2026-04-08	1.5100	1.5100	1.3500	1.4000	+4.478%	54	13,140	-55.000%
2026-04-07	1.7000	1.7000	1.2600	1.3400	-17.284%	82	13,144	-52.985%
2026-04-06	1.6500	1.6900	1.6200	1.6200	-2.994%	6	13,099	-61.111%
2026-04-02	1.5800	1.6700	1.5800	1.6700	+5.031%	5	13,094	-62.275%
2026-04-01	1.9000	1.9000	1.5800	1.5900	-17.188%	54	13,094	-60.377%
2026-03-31	1.7500	1.9200	1.7300	1.9200	+15.663%	38	13,097	-67.188%
2026-03-30	1.7000	1.7800	1.4600	1.6600	+6.410%	12	13,096	-62.048%
2026-03-27	1.5500	1.6400	1.4600	1.5600	+0.645%	661	13,099	-59.615%
2026-03-26	1.6500	1.7900	1.4300	1.5500	-1.274%	831	13,364	-59.355%
2026-03-25	1.8800	1.8800	1.5700	1.5700	-11.798%	55	12,801	-59.873%
2026-03-24	1.9200	1.9600	1.6300	1.7800	-8.247%	58	12,798	-64.607%
2026-03-23	2.1100	2.1100	1.9400	1.9400	-3.000%	66	12,786	-67.526%
2026-03-20	1.9400	2.0000	1.8500	2.0000	+10.497%	91	12,743	-68.500%
2026-03-19	2.0000	2.0000	1.8000	1.8100	-2.162%	1,839	12,715	-65.193%
2026-03-18	1.5300	1.9500	1.5300	1.8500	+2.778%	142	10,896	-65.946%
2026-03-17	2.4500	3.2000	1.7000	1.8000	-18.919%	102	10,785	-65.000%
2026-03-16	2.4100	2.4100	2.2200	2.2200	0.000%	244	10,759	-71.622%
2026-03-13	2.4400	2.4400	2.2000	2.2200	+1.835%	22	10,744	-71.622%
2026-03-12	2.4400	2.5200	2.1700	2.1800	-7.234%	268	10,734	-71.101%
2026-03-11	2.4500	2.4500	2.2500	2.3500	-5.622%	1,388	10,929	-73.191%
2026-03-10	2.6000	2.6000	2.4000	2.4900	-5.323%	36	10,177	-74.699%
2026-03-09	2.6700	2.7600	2.5000	2.6300	-3.663%	421	10,176	-76.046%
2026-03-06	2.8000	2.8500	2.6300	2.7300	-9.000%	510	10,420	-76.923%
2026-03-05	3.8100	4.5000	2.8500	3.0000	+50.000%	1,535	10,472	-79.000%
2026-03-04	2.1000	2.7200	1.9300	2.0000	0.000%	103	10,182	-68.500%
2026-03-03	2.1800	2.1800	1.9400	2.0000	+2.041%	14	10,150	-68.500%
2026-03-02	1.7000	2.1300	1.7000	1.9600	+8.889%	90	10,151	-67.857%
2026-02-27	1.6500	1.9400	1.5700	1.8000	-6.250%	79	10,157	-65.000%
2026-02-26	1.3400	1.9700	1.3400	1.9200	-13.514%	327	10,204	-67.188%
2026-02-25	2.3100	2.6000	2.0100	2.2200	+1.370%	42	10,081	-71.622%
2026-02-24	1.9900	2.2500	1.9900	2.1900	+5.797%	11	10,081	-71.233%
2026-02-23	2.2000	2.2000	2.0000	2.0700	-7.175%	229	10,079	-69.565%
2026-02-20	2.2400	2.3700	2.2000	2.2300	-0.889%	7	10,047	-71.749%
2026-02-19	2.2900	2.3100	2.2000	2.2500	-3.846%	10	10,044	-72.000%
2026-02-18	2.3000	2.4000	2.3000	2.3400	-1.266%	87	10,046	-73.077%
2026-02-17	2.3800	2.3800	2.3000	2.3700	-2.869%	24	10,015	-73.418%
2026-02-13	2.5500	2.5500	2.3500	2.4400	0.000%	12	10,014	-74.180%
2026-02-12	2.6000	2.6000	2.4000	2.4400	-10.294%	29	10,014	-74.180%
2026-02-11	2.8400	3.0500	2.6000	2.7200	-2.158%	190	10,033	-76.838%
2026-02-10	3.0000	3.0000	2.7800	2.7800	+4.120%	353	10,031	-77.338%
2026-02-09	2.7400	2.7400	2.6100	2.6700	+6.800%	628	9,749	-76.404%
2026-02-06	2.5300	2.7300	2.5000	2.5000	0.000%	5,030	9,907	-74.800%
2026-02-05	2.7600	2.9000	2.5000	2.5000	-7.407%	98	4,897	-74.800%
2026-02-04	2.6500	2.7800	2.6000	2.7000	+2.273%	325	4,915	-76.667%
2026-02-03	2.7500	2.9000	2.5000	2.6400	-12.000%	140	4,917	-76.136%
2026-02-02	3.1600	3.4700	2.9800	3.0000	0.000%	149	4,962	-79.000%
2026-01-30	3.3800	3.3800	3.0000	3.0000	-12.281%	106	4,964	-79.000%
2026-01-29	3.5000	3.5000	3.3000	3.4200	-5.000%	133	4,959	-81.579%
2026-01-28	3.7000	3.7600	3.5500	3.6000	-1.370%	496	4,899	-82.500%
2026-01-27	4.0000	4.2200	3.5000	3.6500	-14.118%	204	5,151	-82.740%
2026-01-26	4.8000	4.8000	4.0500	4.2500	-12.910%	470	5,115	-85.176%
2026-01-23	4.5000	5.1200	4.5000	4.8800	-3.366%	37	5,105	-87.090%
2026-01-22	4.7000	5.0500	4.5300	5.0500	+10.989%	432	5,088	-87.525%
2026-01-21	4.3200	4.5500	4.3000	4.5500	+9.375%	27	5,081	-86.154%
2026-01-20	4.4000	4.5500	4.1300	4.1600	-8.571%	25	5,071	-84.856%
2026-01-16	4.5400	4.7500	4.5000	4.5500	-1.087%	162	5,061	-86.154%
2026-01-15	4.8000	4.8000	4.5700	4.6000	-6.122%	60	5,061	-86.304%
2026-01-14	4.8700	4.9200	4.8500	4.9000	+1.031%	9	5,049	-87.143%
2026-01-13	4.9000	4.9000	4.7700	4.8500	-1.822%	6	5,044	-87.010%
2026-01-12	5.0500	5.0500	4.8900	4.9400	-0.202%	28	5,044	-87.247%
2026-01-09	5.4000	5.4000	4.7900	4.9500	-6.780%	163	5,044	-87.273%
2026-01-08	5.6200	5.6200	5.2500	5.3100	-6.018%	107	5,110	-88.136%
2026-01-07	6.1200	6.1200	5.5000	5.6500	-12.131%	62	5,108	-88.850%
2026-01-06	6.5500	6.7000	6.2000	6.4300	+1.260%	26	5,139	-90.202%
2026-01-05	5.8000	6.4000	5.8000	6.3500	+12.389%	567	4,585	-90.079%
2026-01-02	5.9000	5.9000	5.2500	5.6500	-3.419%	15	4,585	-88.850%
2025-12-31	5.7000	5.8900	5.7000	5.8500	-2.500%	21	4,587	-89.231%
2025-12-30	6.1000	6.1000	5.9500	6.0000	-2.439%	11	4,587	-89.500%
2025-12-29	6.0000	6.2500	5.9000	6.1500	+2.500%	15	4,586	-89.756%
2025-12-26	5.9500	6.1500	5.9000	6.0000	+1.010%	16	4,585	-89.500%
2025-12-24	5.8000	6.2000	5.8000	5.9400	-0.168%	37	4,581	-89.394%
2025-12-23	6.1000	6.1000	5.6700	5.9500	+1.709%	33	4,581	-89.412%
2025-12-22	6.1500	6.3000	5.8000	5.8500	0.000%	241	4,568	-89.231%
2025-12-19	5.9000	6.1400	5.7500	5.8500	+1.739%	190	4,674	-89.231%
2025-12-18	6.3500	6.3500	5.7500	5.7500	-6.504%	3,374	4,510	-89.043%
2025-12-17	5.8000	6.4500	5.8000	6.1500	+4.237%	1,583	1,921	-89.756%
2025-12-16	5.8000	5.9300	5.6000	5.9000	+0.683%	120	2,029	-89.322%
2025-12-15	6.0900	6.0900	5.6900	5.8600	-4.715%	985	1,930	-89.249%
2025-12-12	6.3200	6.3800	6.0000	6.1500	-1.600%	468	1,116	-89.756%
2025-12-11	6.7500	6.7500	6.1500	6.2500	-10.072%	40	711	-89.920%
2025-12-10	6.9000	7.0200	6.9000	6.9500	-4.795%	11	699	-90.935%
2025-12-09	7.0000	7.3000	7.0000	7.3000	+2.098%	2	693	-91.370%
2025-12-08	7.3000	7.3000	7.0500	7.1500	-2.853%	8	691	-91.189%
2025-12-05	7.2500	7.6500	7.2000	7.3600	-4.416%	12	691	-91.440%
2025-12-04	6.4600	7.7000	6.4600	7.7000	+14.925%	16	684	-91.818%
2025-12-03	7.1500	7.2500	6.6600	6.7000	-6.685%	37	688	-90.597%
2025-12-02	7.1800	7.1800	7.1800	7.1800	-0.278%	6	664	-91.226%
2025-12-01	6.8500	7.2000	6.8500	7.2000	+0.982%	8	664	-91.250%
2025-11-28	7.1300	7.1300	7.1300	7.1300	+0.423%	1	662	-91.164%
2025-11-26	6.9700	7.4000	6.9700	7.1000	+1.140%	13	653	-91.127%
2025-11-25	6.7000	7.0200	6.7000	7.0200	+1.739%	9	653	-91.026%
2025-11-24	7.3500	7.3500	6.9000	6.9000	+3.759%	5	653	-90.870%
2025-11-21	6.7500	6.7500	6.6000	6.6500	+2.308%	61	650	-90.526%
2025-11-20	7.0000	7.0500	6.5000	6.5000	-14.474%	18	640	-90.308%
2025-11-19	7.8800	7.8800	7.4000	7.6000	-1.299%	6	625	-91.711%
2025-11-18	7.8400	7.8400	7.6600	7.7000	+1.316%	16	624	-91.818%
2025-11-17	8.3400	8.3400	7.6000	7.6000	-9.524%	13	622	-91.711%
2025-11-14	8.6500	8.9000	8.4000	8.4000	-5.618%	5	619	-92.500%
2025-11-13	9.2000	9.4000	8.9000	8.9000	-1.111%	403	619	-92.921%
2025-11-12	9.5300	9.5300	9.0000	9.0000	-6.736%	6	233	-93.000%
2025-11-11	8.8700	9.7800	8.8500	9.6500	+8.427%	46	233	-93.472%
2025-11-10	9.0300	9.2800	8.2500	8.9000	+4.094%	41	220	-92.921%
2025-11-07	10.1000	10.1000	8.2500	8.5500	-19.718%	73	191	-92.632%
2025-11-06	10.7300	10.8500	10.4800	10.6500	-1.114%	61	147	-94.085%
2025-11-05	10.7700	10.7700	10.7700	10.7700	+0.843%	1	114	-94.150%
2025-11-04	10.5600	10.8000	10.5500	10.6800	-5.487%	65	114	-94.101%
2025-11-03	12.0900	12.0900	11.0000	11.3000	-8.130%	3	93	-94.425%
2025-10-31	11.6900	12.3000	11.6900	12.3000	+9.528%	12	93	-94.878%
2025-10-30	12.3000	12.3000	11.1200	11.2300	-3.273%	24	92	-94.390%
2025-10-29	12.0500	12.1200	11.6100	11.6100	-11.034%	29	71	-94.574%
2025-10-28	13.4800	13.4800	12.6500	13.0500	+4.819%	10	71	-95.172%
2025-10-27	13.0100	13.9500	12.4500	12.4500	+0.403%	12	71	-94.940%
2025-10-24	12.8000	12.8000	12.4000	12.4000	-8.824%	24	71	-94.919%
2025-10-22	13.3500	13.7500	13.3500	13.6000	-0.439%	6	67	-95.368%
2025-10-21	13.7000	14.2000	13.4500	13.6600	+6.719%	190	69	-95.388%
2025-10-20	12.1800	12.8000	12.1800	12.8000	+9.402%	11	121	-95.078%
2025-10-16	13.7500	13.7500	11.7000	11.7000	-4.878%	2	121	-94.615%
2025-10-15	12.4200	12.7000	12.1000	12.3000	0.000%	103	119	-94.878%
2025-10-14	11.7500	12.3000	11.7500	12.3000	+1.653%	63	99	-94.878%
2025-10-13	12.7200	13.0000	12.1000	12.1000	-6.923%	39	56	-94.793%
2025-10-10	12.7000	13.0000	12.7000	13.0000	-4.901%	13	23	-95.154%
2025-10-08	13.9000	14.3000	13.6300	13.6700	0.000%	16	0	-95.391%