OPR - Delayed Quote USD
TTD May 2025 47.500 call (TTD250516C00047500)
29.22
+0.72
+(2.53%)
At close: May 16 at 12:13:17 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 4 |
| May 14, 2025 | 32.00 | 32.00 | 30.11 | 30.11 | 30.11 | 6 |
| May 12, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| May 9, 2025 | 28.04 | 28.04 | 23.00 | 23.00 | 23.00 | 15 |
| May 8, 2025 | 11.85 | 13.40 | 11.65 | 13.40 | 13.40 | 79 |
| May 7, 2025 | 10.50 | 10.50 | 9.95 | 9.95 | 9.95 | 9 |
| May 5, 2025 | 10.20 | 10.20 | 9.95 | 9.95 | 9.95 | 17 |
| May 2, 2025 | 8.75 | 9.00 | 8.75 | 9.00 | 9.00 | 11 |
| May 1, 2025 | 8.39 | 9.00 | 8.39 | 9.00 | 9.00 | 5 |
| Apr 30, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1 |
| Apr 28, 2025 | 9.35 | 9.35 | 8.45 | 8.45 | 8.45 | 3 |
| Apr 24, 2025 | 8.00 | 8.35 | 8.00 | 8.35 | 8.35 | 6 |
| Apr 22, 2025 | 4.85 | 5.20 | 4.85 | 5.15 | 5.15 | 7 |
| Apr 21, 2025 | 4.82 | 5.00 | 4.80 | 5.00 | 5.00 | 86 |
| Apr 17, 2025 | 5.40 | 6.33 | 5.40 | 6.33 | 6.33 | 216 |
| Apr 16, 2025 | 5.40 | 5.85 | 5.40 | 5.85 | 5.85 | 122 |
| Apr 15, 2025 | 5.60 | 6.00 | 5.30 | 6.00 | 6.00 | 22 |
| Apr 14, 2025 | 6.85 | 6.85 | 5.60 | 6.05 | 6.05 | 37 |
| Apr 11, 2025 | 6.75 | 6.89 | 6.35 | 6.85 | 6.85 | 534 |
| Apr 10, 2025 | 7.15 | 7.15 | 6.90 | 7.10 | 7.10 | 13 |
| Apr 9, 2025 | 5.35 | 7.85 | 5.30 | 7.85 | 7.85 | 45 |
| Apr 8, 2025 | 6.15 | 6.15 | 4.88 | 4.88 | 4.88 | 30 |
| Apr 7, 2025 | 5.85 | 5.85 | 5.30 | 5.68 | 5.68 | 29 |
| Apr 4, 2025 | 5.65 | 6.05 | 5.05 | 5.75 | 5.75 | 412 |
| Apr 3, 2025 | 7.29 | 7.29 | 6.65 | 6.65 | 6.65 | 28 |
| Apr 1, 2025 | 11.50 | 11.95 | 11.50 | 11.70 | 11.70 | 42 |
| Mar 28, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 31 |
| Mar 27, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 8 |
| Mar 26, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2 |
| Mar 24, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1 |
| Mar 14, 2025 | 10.70 | 10.90 | 10.06 | 10.06 | 10.06 | 19 |
| Mar 13, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 131 |
| Mar 7, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 14 |
| Mar 6, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1 |