Dark

TDW20260116C55
TDW Jan 16 2026 55.00 Call (TDW260116C00055000)
option OPRA

EOD

Aug 13, 2025

7.95+10.417%(+0.75)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-08-13	7.8000	7.9500	7.8000	7.9500	+10.417%	8	357	0.000%
2025-08-12	7.3000	7.3000	7.2000	7.2000	-4.000%	4	356	+10.417%
2025-08-11	7.7200	7.8000	7.5000	7.5000	-12.791%	12	356	+6.000%
2025-08-07	8.6000	8.6000	8.6000	8.6000	-31.365%	5	349	-7.558%
2025-08-06	12.5000	12.5300	12.5000	12.5300	-3.615%	5	344	-36.552%
2025-08-05	10.0000	13.2000	9.1500	13.0000	+188.889%	38	345	-38.846%
2025-08-04	4.5000	4.5000	4.5000	4.5000	-4.255%	1	365	+76.667%
2025-08-01	3.9800	4.7000	3.9800	4.7000	-26.563%	9	364	+69.149%
2025-07-30	6.4000	6.4000	6.4000	6.4000	-1.538%	3	362	+24.219%
2025-07-25	6.5000	6.5000	6.5000	6.5000	-1.515%	1	362	+22.308%
2025-07-24	6.7000	6.7000	6.6000	6.6000	0.000%	2	361	+20.455%
2025-07-23	6.6000	6.6000	6.6000	6.6000	+29.159%	1	360	+20.455%
2025-07-22	5.1100	5.1100	5.1100	5.1100	+4.286%	1	360	+55.577%
2025-07-21	4.9000	4.9000	4.9000	4.9000	-5.769%	2	360	+62.245%
2025-07-18	5.4000	5.4000	5.2000	5.2000	+0.971%	2	358	+52.885%
2025-07-17	4.9000	5.1500	4.7000	5.1500	+7.292%	7	356	+54.369%
2025-07-16	4.6000	4.8000	4.6000	4.8000	-7.336%	2	354	+65.625%
2025-07-15	5.9000	5.9000	5.1800	5.1800	-19.063%	2	352	+53.475%
2025-07-14	6.4200	6.4200	6.4000	6.4000	-17.098%	3	350	+24.219%
2025-07-11	7.3000	7.7200	7.3000	7.7200	+3.071%	12	349	+2.979%
2025-07-10	7.5500	7.5600	7.4900	7.4900	+4.028%	11	341	+6.142%
2025-07-09	7.2000	7.2000	7.2000	7.2000	+4.348%	4	342	+10.417%
2025-07-08	6.9000	6.9000	6.9000	6.9000	+28.972%	2	342	+15.217%
2025-07-02	5.2000	5.5500	5.2000	5.3500	+24.419%	3	341	+48.598%
2025-06-25	3.9300	4.3000	3.9300	4.3000	+1.176%	3	341	+84.884%
2025-06-23	4.2500	4.2500	4.2500	4.2500	-33.490%	2	342	+87.059%
2025-06-13	6.3900	6.3900	6.3900	6.3900	+10.172%	2	344	+24.413%
2025-06-11	5.8000	5.8000	5.8000	5.8000	-2.521%	1	343	+37.069%
2025-06-10	5.9500	5.9500	5.9500	5.9500	+13.333%	2	342	+33.613%
2025-06-09	5.2500	5.2500	5.2500	5.2500	+52.174%	1	342	+51.429%
2025-06-04	3.4500	3.4500	3.4500	3.4500	+35.294%	7	341	+130.435%
2025-05-23	2.5500	2.5500	2.5500	2.5500	0.000%	4	341	+211.765%
2025-05-22	2.5500	2.5500	2.5500	2.5500	-17.742%	2	341	+211.765%
2025-05-20	3.1000	3.1000	3.1000	3.1000	-10.145%	5	339	+156.452%
2025-05-16	3.4500	3.4500	3.4500	3.4500	+23.214%	4	334	+130.435%
2025-05-15	2.8000	2.8000	2.8000	2.8000	-25.333%	1	336	+183.929%
2025-05-13	3.7500	3.7500	3.7000	3.7500	-6.250%	12	335	+112.000%
2025-05-06	4.0000	4.0000	4.0000	4.0000	+49.254%	24	324	+98.750%
2025-05-01	2.6800	2.6800	2.6800	2.6800	+63.415%	2	325	+196.642%
2025-04-22	1.6400	1.6400	1.6400	1.6400	-17.172%	2	324	+384.756%
2025-04-17	1.9800	1.9800	1.9800	1.9800	+41.429%	1	321	+301.515%
2025-04-15	1.4000	1.4000	1.4000	1.4000	-22.222%	16	321	+467.857%
2025-04-14	1.8000	1.8000	1.8000	1.8000	-2.703%	1	321	+341.667%
2025-04-11	1.8000	1.8500	1.8000	1.8500	+15.625%	400	321	+329.730%
2025-04-10	1.6000	1.6000	1.6000	1.6000	-18.367%	2	403	+396.875%
2025-04-08	2.2000	2.2000	1.9600	1.9600	-26.038%	13	405	+305.612%
2025-04-07	2.6500	2.6500	2.6500	2.6500	+26.190%	2	410	+200.000%
2025-04-04	2.1000	2.1000	2.1000	2.1000	-11.765%	2	412	+278.571%
2025-04-03	3.2000	3.2000	1.8000	2.3800	-48.261%	12	412	+234.034%
2025-03-31	4.6000	4.6000	4.6000	4.6000	-11.538%	10	415	+72.826%
2025-03-27	5.2000	5.2000	5.2000	5.2000	+4.000%	10	405	+52.885%
2025-03-26	5.0700	5.0700	5.0000	5.0000	+8.696%	2	395	+59.000%
2025-03-24	4.6200	4.6200	4.6000	4.6000	+6.481%	11	393	+72.826%
2025-03-19	4.1100	4.3200	4.1100	4.3200	+4.096%	77	387	+84.028%
2025-03-17	4.2000	4.2000	4.1500	4.1500	+9.211%	2	430	+91.566%
2025-03-14	3.8200	3.8200	3.8000	3.8000	+2.703%	62	428	+109.211%
2025-03-13	3.7000	3.7000	3.7000	3.7000	-24.644%	1	397	+114.865%
2025-03-04	4.9000	4.9100	4.9000	4.9100	+6.508%	2	397	+61.914%
2025-03-03	5.4000	5.4000	4.6100	4.6100	-26.825%	15	397	+72.451%
2025-02-28	5.9600	6.3000	5.9600	6.3000	-20.954%	26	392	+26.190%
2025-02-25	8.7000	8.7000	7.9700	7.9700	-13.181%	2	392	-0.251%
2025-02-24	9.3000	9.3000	9.1800	9.1800	-5.361%	3	392	-13.399%
2025-02-20	9.7000	9.7000	9.7000	9.7000	-11.818%	2	390	-18.041%
2025-02-19	11.0000	11.0000	11.0000	11.0000	-2.827%	5	390	-27.727%
2025-02-13	11.3200	11.3200	11.3200	11.3200	-1.135%	1	384	-29.770%
2025-02-12	11.4500	11.4500	11.4500	11.4500	-11.240%	1	384	-30.568%
2025-02-10	12.9000	12.9000	12.9000	12.9000	+5.738%	1	383	-38.372%
2025-02-06	12.2000	12.2000	12.2000	12.2000	-5.426%	5	383	-34.836%
2025-02-04	11.8000	12.9000	11.8000	12.9000	+12.174%	62	378	-38.372%
2025-02-03	11.5000	11.5000	11.5000	11.5000	-8.147%	1	316	-30.870%
2025-01-31	12.5000	12.5200	12.3500	12.5200	-1.417%	280	315	-36.502%
2025-01-27	11.5000	12.7000	11.5000	12.7000	-0.781%	2	175	-37.402%
2025-01-24	12.8000	12.8000	12.8000	12.8000	+1.587%	4	175	-37.891%
2025-01-23	12.6000	12.6000	12.6000	12.6000	-0.787%	1	174	-36.905%
2025-01-22	14.6000	14.6000	12.7000	12.7000	-2.308%	6	173	-37.402%
2025-01-21	13.1000	13.1000	13.0000	13.0000	-0.763%	16	172	-38.846%
2025-01-17	12.9000	13.1000	12.9000	13.1000	-0.304%	4	174	-39.313%
2025-01-16	13.0000	13.2000	13.0000	13.1400	-6.143%	16	174	-39.498%
2025-01-15	14.1000	14.1000	14.0000	14.0000	+20.690%	8	181	-43.214%
2025-01-14	12.6600	12.6600	11.5000	11.6000	-25.402%	25	173	-31.466%
2025-01-06	15.5500	15.5500	15.5500	15.5500	+19.615%	1	149	-48.875%
2024-12-31	13.0000	13.0000	13.0000	13.0000	0.000%	1	149	-38.846%
2024-12-30	11.1400	13.0000	11.1400	13.0000	+22.642%	11	149	-38.846%
2024-12-27	10.6000	10.6000	10.6000	10.6000	+0.952%	2	138	-25.000%
2024-12-26	10.5000	10.5000	10.5000	10.5000	0.000%	1	137	-24.286%
2024-12-20	10.5000	10.5000	10.5000	10.5000	-15.049%	1	136	-24.286%
2024-12-18	12.3600	12.3600	12.3600	12.3600	+3.866%	1	135	-35.680%
2024-12-17	11.8700	11.9000	11.8700	11.9000	+20.202%	2	134	-33.193%
2024-12-12	9.9000	9.9000	9.9000	9.9000	-5.714%	3	132	-19.697%
2024-12-11	10.5000	10.5000	10.5000	10.5000	+12.903%	1	129	-24.286%
2024-12-09	9.6000	9.6000	9.3000	9.3000	-24.390%	11	128	-14.516%
2024-11-26	11.8000	12.3000	11.8000	12.3000	-4.131%	10	137	-35.366%
2024-11-21	12.8300	12.8300	12.8300	12.8300	-3.534%	10	132	-38.036%
2024-11-14	13.3000	13.3000	13.3000	13.3000	-1.408%	8	123	-40.226%
2024-11-11	13.5500	13.5500	13.4900	13.4900	-12.117%	4	115	-41.067%
2024-11-08	15.9400	15.9500	15.3500	15.3500	-34.233%	222	114	-48.208%
2024-11-06	23.3400	23.3400	23.3400	23.3400	+19.082%	1	17	-65.938%
2024-10-22	19.6000	19.6000	19.6000	19.6000	+5.946%	10	18	-59.439%
2024-10-21	18.5000	18.5000	18.5000	18.5000	-29.977%	1	8	-57.027%
2024-10-01	26.4200	26.4200	26.4200	26.4200	0.000%	7	7	-69.909%