Dark

TDW20270115C50
TDW Jan 15 2027 50.00 Call (TDW270115C00050000)
option OPRA

EOD

Jun 26, 2026

19.80+4.651%(+0.88)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	19.3000	19.8000	19.3000	19.8000	+4.651%	5	755	0.000%
2026-06-25	18.9200	18.9200	18.9200	18.9200	+0.638%	2	756	+4.651%
2026-06-18	18.8000	18.8000	18.8000	18.8000	-21.634%	2	754	+5.319%
2026-06-17	23.9900	23.9900	23.9900	23.9900	-14.778%	4	754	-17.466%
2026-06-10	28.0500	28.1500	28.0500	28.1500	+8.269%	2	754	-29.663%
2026-06-05	26.0000	26.0000	26.0000	26.0000	-21.734%	1	754	-23.846%
2026-05-22	34.1500	34.1500	33.2200	33.2200	-5.113%	2	754	-40.397%
2026-05-21	35.0100	35.0100	35.0100	35.0100	-6.888%	1	755	-43.445%
2026-05-18	36.6900	37.6000	36.6900	37.6000	+8.796%	4	755	-47.340%
2026-05-12	34.4500	34.5600	34.4500	34.5600	+1.647%	2	756	-42.708%
2026-05-11	34.0000	34.0000	34.0000	34.0000	+7.527%	5	756	-41.765%
2026-05-07	31.6200	31.6200	31.6200	31.6200	-6.172%	12	757	-37.381%
2026-05-06	34.8000	34.8000	33.7000	33.7000	-8.174%	10	769	-41.246%
2026-05-05	36.7000	36.7000	36.7000	36.7000	-10.379%	5	764	-46.049%
2026-04-29	40.9500	40.9500	40.9500	40.9500	+7.115%	1	764	-51.648%
2026-04-21	38.2300	38.2300	38.2300	38.2300	-0.959%	2	764	-48.208%
2026-04-20	39.3900	39.3900	38.6000	38.6000	+0.678%	5	764	-48.705%
2026-04-16	38.3400	38.3400	38.3400	38.3400	+0.551%	2	764	-48.357%
2026-04-15	38.1300	38.1300	38.1300	38.1300	-3.955%	1	764	-48.072%
2026-04-14	39.7000	39.7000	39.7000	39.7000	+28.065%	1	764	-50.126%
2026-03-19	31.0000	31.0000	31.0000	31.0000	-1.211%	15	763	-36.129%
2026-03-18	31.3800	31.3800	31.3800	31.3800	+2.482%	5	764	-36.902%
2026-03-17	30.6200	30.6200	30.6200	30.6200	+2.890%	1	759	-35.336%
2026-03-16	29.7600	29.7600	29.7600	29.7600	-12.982%	2	758	-33.468%
2026-03-12	31.6000	34.2000	31.6000	34.2000	+11.473%	3	756	-42.105%
2026-03-11	30.6800	30.6800	30.6800	30.6800	-26.952%	1	756	-35.463%
2026-03-03	42.0000	42.0000	42.0000	42.0000	+27.660%	1	756	-52.857%
2026-02-27	32.9000	32.9000	32.9000	32.9000	-1.791%	1	757	-39.818%
2026-02-23	33.5000	33.5000	33.5000	33.5000	+17.958%	1	757	-40.896%
2026-02-20	28.4000	28.4000	28.4000	28.4000	+0.212%	10	757	-30.282%
2026-02-19	28.3400	28.3400	28.3400	28.3400	+3.242%	2	757	-30.134%
2026-02-18	26.5000	27.4500	26.5000	27.4500	+7.018%	42	757	-27.869%
2026-02-17	25.6500	25.6500	25.6500	25.6500	-2.062%	1	755	-22.807%
2026-02-12	26.1900	26.1900	26.1900	26.1900	-3.251%	1	755	-24.399%
2026-02-11	25.7800	27.0700	25.7100	27.0700	+7.421%	12	756	-26.856%
2026-02-10	25.2000	25.2000	25.2000	25.2000	+3.704%	1	759	-21.429%
2026-02-09	24.1300	24.3000	24.1300	24.3000	+14.894%	2	759	-18.519%
2026-02-05	21.1500	21.1500	21.1500	21.1500	-10.000%	3	760	-6.383%
2026-02-04	23.5000	23.5000	23.5000	23.5000	+10.536%	1	760	-15.745%
2026-02-03	23.0000	23.0000	21.0300	21.2600	-1.756%	4	760	-6.867%
2026-02-02	22.0000	22.3900	21.6400	21.6400	+6.864%	9	761	-8.503%
2026-01-30	20.2500	20.2500	20.2500	20.2500	-3.341%	4	761	-2.222%
2026-01-27	21.5000	21.5000	20.9500	20.9500	+5.224%	2	761	-5.489%
2026-01-26	19.9100	19.9100	19.9100	19.9100	+5.011%	1	762	-0.552%
2026-01-23	19.2500	19.2500	18.9600	18.9600	+14.909%	7	762	+4.430%
2026-01-21	16.5000	16.5000	16.5000	16.5000	+3.125%	2	763	+20.000%
2026-01-20	16.0000	16.0000	16.0000	16.0000	-6.213%	1	761	+23.750%
2026-01-13	16.9500	17.0600	16.9500	17.0600	+13.733%	13	761	+16.061%
2026-01-08	15.0000	15.0000	15.0000	15.0000	+13.636%	1	762	+32.000%
2026-01-07	13.2000	13.2000	13.2000	13.2000	-1.493%	1	762	+50.000%
2026-01-05	13.4000	13.4000	13.4000	13.4000	+1.515%	1	761	+47.761%
2026-01-02	12.3000	13.2000	12.3000	13.2000	+11.959%	2	761	+50.000%
2025-12-31	11.7900	11.7900	11.7900	11.7900	-5.301%	30	765	+67.939%
2025-12-30	12.1000	12.4500	12.1000	12.4500	+3.750%	6	765	+59.036%
2025-12-26	12.0000	12.0000	12.0000	12.0000	-5.512%	50	762	+65.000%
2025-12-24	12.7000	12.7000	12.7000	12.7000	-2.308%	5	774	+55.906%
2025-12-23	13.0000	13.0000	13.0000	13.0000	-7.539%	5	774	+52.308%
2025-12-17	14.0600	14.0600	14.0600	14.0600	-1.056%	1	771	+40.825%
2025-12-16	14.5500	14.5500	14.2100	14.2100	-6.820%	41	771	+39.338%
2025-12-15	15.8000	15.8000	15.2500	15.2500	-19.227%	2	754	+29.836%
2025-12-05	18.0400	18.8800	18.0400	18.8800	+0.159%	3	754	+4.873%
2025-12-04	18.8500	18.8500	18.8500	18.8500	+5.958%	1	754	+5.040%
2025-12-03	17.7900	17.7900	17.7900	17.7900	+16.275%	3	754	+11.298%
2025-12-02	15.3000	15.3000	15.3000	15.3000	-4.075%	1	754	+29.412%
2025-12-01	15.9500	15.9500	15.9500	15.9500	+12.721%	1	754	+24.138%
2025-11-26	13.3000	14.1500	13.3000	14.1500	-0.352%	4	753	+39.929%
2025-11-25	14.2000	14.2000	14.2000	14.2000	-15.274%	1	753	+39.437%
2025-11-19	15.5000	16.7600	15.5000	16.7600	-3.233%	3	753	+18.138%
2025-11-18	17.3200	17.3200	17.3200	17.3200	-9.792%	2	754	+14.319%
2025-11-14	19.2000	19.2000	19.2000	19.2000	+18.154%	1	754	+3.125%
2025-11-12	16.4000	16.4000	16.2500	16.2500	-10.468%	23	755	+21.846%
2025-11-11	18.1500	18.1500	18.1500	18.1500	+6.765%	2	769	+9.091%
2025-11-10	16.8000	17.1000	16.8000	17.0000	+20.141%	11	769	+16.471%
2025-11-05	14.1500	14.1500	14.1500	14.1500	+6.391%	1	778	+39.929%
2025-11-04	13.3000	13.3000	13.3000	13.3000	-2.206%	46	778	+48.872%
2025-10-30	13.5000	13.6000	13.5000	13.6000	+16.239%	3	794	+45.588%
2025-10-28	11.7000	11.7000	11.7000	11.7000	-6.400%	1	791	+69.231%
2025-10-27	12.5000	12.5000	12.5000	12.5000	-5.944%	1	790	+58.400%
2025-10-24	13.2900	13.2900	13.2900	13.2900	+0.151%	1	790	+48.984%
2025-10-23	13.2000	13.2700	13.1900	13.2700	+8.770%	33	789	+49.209%
2025-10-22	12.2000	12.2000	12.2000	12.2000	+1.667%	1	757	+62.295%
2025-10-21	12.0000	12.0000	12.0000	12.0000	+4.167%	8	756	+65.000%
2025-10-20	11.8500	11.8500	11.5200	11.5200	-4.000%	6	756	+71.875%
2025-10-17	12.0000	12.0000	12.0000	12.0000	+0.840%	1	750	+65.000%
2025-10-16	11.9000	11.9000	11.9000	11.9000	-11.194%	5	749	+66.387%
2025-10-15	13.4000	13.4000	13.4000	13.4000	+4.688%	2	744	+47.761%
2025-10-14	12.0000	12.8000	12.0000	12.8000	+0.787%	7	746	+54.688%
2025-10-10	12.9500	13.1000	12.7000	12.7000	-6.273%	11	749	+55.906%
2025-10-09	13.5500	13.5500	13.5500	13.5500	-11.899%	1	740	+46.125%
2025-10-08	15.3800	15.3800	15.3800	15.3800	-1.410%	2	739	+28.739%
2025-10-07	15.6000	15.6000	15.6000	15.6000	-1.266%	1	738	+26.923%
2025-10-06	15.8000	15.8000	15.8000	15.8000	+2.865%	1	738	+25.316%
2025-10-01	15.3600	15.3600	15.3600	15.3600	-3.699%	1	737	+28.906%
2025-09-29	15.7500	15.9500	15.7500	15.9500	-11.878%	9	738	+24.138%
2025-09-25	18.1000	18.1000	18.1000	18.1000	-6.072%	5	729	+9.392%
2025-09-17	19.2700	19.2700	19.2700	19.2700	+4.956%	15	724	+2.750%
2025-09-16	18.3600	18.3600	18.3600	18.3600	-8.657%	1	739	+7.843%
2025-09-11	20.1000	20.1000	20.1000	20.1000	+1.772%	1	740	-1.493%
2025-09-10	19.7500	19.7500	19.7500	19.7500	+5.053%	2	741	+0.253%
2025-09-08	18.8000	18.8000	18.8000	18.8000	-6.000%	1	743	+5.319%
2025-08-28	20.0000	20.0000	20.0000	20.0000	-4.762%	1	742	-1.000%
2025-08-27	21.0000	21.0000	21.0000	21.0000	+5.528%	4	742	-5.714%
2025-08-25	19.9000	19.9000	19.9000	19.9000	-6.353%	2	746	-0.503%
2025-08-22	21.3500	21.4800	21.2500	21.2500	+20.739%	7	746	-6.824%
2025-08-21	17.6000	17.6000	17.6000	17.6000	+0.171%	4	745	+12.500%
2025-08-19	18.2200	18.2200	17.5700	17.5700	-7.037%	2	741	+12.692%
2025-08-18	18.2000	19.3500	18.2000	18.9000	+8.621%	8	743	+4.762%
2025-08-13	17.4000	17.4000	17.4000	17.4000	-12.694%	10	743	+13.793%
2025-08-07	19.9300	19.9300	19.9300	19.9300	-15.155%	10	733	-0.652%
2025-08-05	19.1600	23.6200	19.1600	23.4900	+95.750%	18	743	-15.709%
2025-08-01	11.9000	12.0700	11.8000	12.0000	-21.311%	6	761	+65.000%
2025-07-29	15.2500	15.2500	15.2500	15.2500	+0.793%	1	756	+29.836%
2025-07-28	15.0000	15.1300	15.0000	15.1300	+0.199%	10	757	+30.866%
2025-07-25	14.9000	15.1000	14.9000	15.1000	+1.206%	10	767	+31.126%
2025-07-23	14.6900	14.9200	14.6900	14.9200	+12.180%	3	765	+32.708%
2025-07-22	12.5500	13.4800	12.5500	13.3000	+2.308%	7	762	+48.872%
2025-07-17	13.0000	13.0000	13.0000	13.0000	+4.000%	1	757	+52.308%
2025-07-16	12.5000	12.5000	12.5000	12.5000	-23.313%	10	756	+58.400%
2025-07-11	16.3000	16.3000	16.3000	16.3000	+0.617%	1	746	+21.472%
2025-07-10	16.2000	16.2000	16.2000	16.2000	+6.931%	9	745	+22.222%
2025-07-08	15.0000	15.1500	15.0000	15.1500	+21.200%	11	736	+30.693%
2025-06-27	12.5000	12.5000	12.5000	12.5000	+4.167%	7	740	+58.400%
2025-06-26	12.0000	12.0000	12.0000	12.0000	+3.538%	1	733	+65.000%
2025-06-25	11.5900	11.5900	11.5900	11.5900	+2.657%	1	732	+70.837%
2025-06-24	11.2900	11.2900	11.2900	11.2900	-9.968%	1	731	+75.376%
2025-06-20	12.5400	12.5400	12.5400	12.5400	-6.557%	2	731	+57.895%
2025-06-16	13.4200	13.4200	13.4200	13.4200	-4.823%	1	730	+47.541%
2025-06-13	14.1000	14.1000	14.1000	14.1000	+6.415%	2	729	+40.426%
2025-06-10	13.9500	13.9500	13.2500	13.2500	+6.000%	9	729	+49.434%
2025-06-09	12.5000	12.5000	12.5000	12.5000	+32.979%	1	721	+58.400%
2025-05-15	9.4000	9.4000	9.4000	9.4000	-4.277%	60	720	+110.638%
2025-05-08	9.8200	9.8200	9.8200	9.8200	+18.313%	3	735	+101.629%
2025-05-05	8.3000	8.3000	8.3000	8.3000	+12.162%	10	734	+138.554%
2025-04-29	7.4000	7.4000	7.4000	7.4000	+16.170%	1	734	+167.568%
2025-04-17	6.3000	6.3700	6.0100	6.3700	+35.821%	51	717	+210.832%
2025-04-15	4.5700	5.7000	4.4100	4.6900	-19.138%	500	717	+322.175%
2025-04-14	6.2000	6.2000	5.8000	5.8000	-0.172%	6	223	+241.379%
2025-04-11	5.8100	5.8100	5.8100	5.8100	+1.930%	4	222	+240.792%
2025-04-09	5.7000	5.7000	5.7000	5.7000	-18.571%	2	220	+247.368%
2025-04-07	7.0000	7.0000	7.0000	7.0000	-7.895%	2	220	+182.857%
2025-04-03	9.1000	9.1000	7.5600	7.6000	-34.483%	8	219	+160.526%
2025-03-07	11.6000	11.6000	11.6000	11.6000	+21.466%	120	215	+70.690%
2025-03-06	9.6100	9.6100	9.5500	9.5500	+5.408%	5	155	+107.330%
2025-03-04	9.0600	9.0600	9.0600	9.0600	-9.400%	1	155	+118.543%
2025-03-03	11.1000	11.1000	10.0000	10.0000	-15.683%	4	154	+98.000%
2025-02-28	11.8600	11.8600	11.8600	11.8600	-26.790%	2	154	+66.948%
2025-02-24	16.9000	16.9000	16.2000	16.2000	-1.818%	8	153	+22.222%
2025-02-21	16.5000	16.5000	16.5000	16.5000	-13.158%	2	151	+20.000%
2025-02-19	19.0000	19.0000	19.0000	19.0000	0.000%	2	150	+4.211%
2025-02-13	19.0000	19.0000	19.0000	19.0000	-7.227%	3	145	+4.211%
2025-02-10	20.4800	20.4800	20.4800	20.4800	+5.296%	1	145	-3.320%
2025-01-17	19.4500	19.4500	19.4500	19.4500	-3.234%	20	154	+1.799%
2025-01-14	20.1000	20.1000	20.1000	20.1000	-4.286%	10	154	-1.493%
2025-01-10	21.0000	21.0000	21.0000	21.0000	+0.478%	4	144	-5.714%
2025-01-02	20.9000	20.9000	20.9000	20.9000	+0.432%	3	146	-5.263%
2024-12-31	19.0000	20.8100	19.0000	20.8100	+5.101%	51	100	-4.853%
2024-12-30	19.9000	19.9000	19.8000	19.8000	+10.000%	6	100	0.000%
2024-12-27	18.0000	18.0000	18.0000	18.0000	+2.857%	2	94	+10.000%
2024-12-24	17.4000	17.5000	17.4000	17.5000	+2.100%	17	82	+13.143%
2024-12-23	17.1400	17.1400	17.1400	17.1400	+1.842%	1	82	+15.519%
2024-12-20	17.0000	17.0000	16.8300	16.8300	-2.717%	2	81	+17.647%
2024-12-19	17.3000	17.3000	17.3000	17.3000	-4.420%	1	80	+14.451%
2024-12-17	15.7500	18.1000	15.7500	18.1000	+19.079%	14	79	+9.392%
2024-12-16	15.6000	15.6000	15.0000	15.2000	-0.654%	9	63	+30.263%
2024-12-13	15.3000	15.3000	15.3000	15.3000	-1.290%	6	63	+29.412%
2024-12-09	16.0000	16.0000	15.5000	15.5000	-1.274%	17	60	+27.742%
2024-12-06	15.7000	15.7000	15.7000	15.7000	-12.778%	20	43	+26.115%
2024-11-26	18.0000	18.0000	18.0000	18.0000	-13.586%	10	33	+10.000%
2024-11-25	20.8300	20.8300	20.8300	20.8300	+17.684%	10	23	-4.945%
2024-11-19	17.7000	17.7000	17.7000	17.7000	-4.324%	10	13	+11.864%
2024-11-18	18.5000	18.5000	18.5000	18.5000	-30.451%	1	3	+7.027%
2024-10-23	26.6000	26.6000	26.6000	26.6000	-9.831%	1	2	-25.564%
2024-10-10	29.5000	29.5000	29.5000	29.5000	0.000%	1	1	-32.881%