Dark

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

EOD

Sep 28, 2026

35.90-12.652%(-5.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	35.9000	35.9000	35.9000	35.9000	-12.652%	1	752	0.000%
2026-09-15	41.1000	41.1000	41.1000	41.1000	-4.419%	2	752	-12.652%
2026-08-25	43.0000	43.0000	43.0000	43.0000	-7.087%	2	752	-16.512%
2026-08-24	46.2800	46.2800	46.2800	46.2800	-1.532%	2	754	-22.429%
2026-08-21	47.0000	47.0000	47.0000	47.0000	-0.424%	1	754	-23.617%
2026-08-20	47.2000	47.2000	47.2000	47.2000	+2.275%	1	754	-23.941%
2026-08-17	46.1500	46.1500	46.1500	46.1500	+17.670%	2	754	-22.210%
2026-08-10	37.0600	39.2200	37.0600	39.2200	+8.944%	2	754	-8.465%
2026-08-04	36.0000	36.0000	36.0000	36.0000	+24.309%	1	754	-0.278%
2026-07-20	28.9600	28.9600	28.9600	28.9600	+34.385%	2	755	+23.964%
2026-07-02	21.5500	21.5500	21.5500	21.5500	+8.838%	1	755	+66.589%
2026-06-26	19.3000	19.8000	19.3000	19.8000	+4.651%	5	755	+81.313%
2026-06-25	18.9200	18.9200	18.9200	18.9200	+0.638%	2	756	+89.746%
2026-06-18	18.8000	18.8000	18.8000	18.8000	-21.634%	2	754	+90.957%
2026-06-17	23.9900	23.9900	23.9900	23.9900	-14.778%	4	754	+49.646%
2026-06-10	28.0500	28.1500	28.0500	28.1500	+8.269%	2	754	+27.531%
2026-06-05	26.0000	26.0000	26.0000	26.0000	-21.734%	1	754	+38.077%
2026-05-22	34.1500	34.1500	33.2200	33.2200	-5.113%	2	754	+8.067%
2026-05-21	35.0100	35.0100	35.0100	35.0100	-6.888%	1	755	+2.542%
2026-05-18	36.6900	37.6000	36.6900	37.6000	+8.796%	4	755	-4.521%
2026-05-12	34.4500	34.5600	34.4500	34.5600	+1.647%	2	756	+3.877%
2026-05-11	34.0000	34.0000	34.0000	34.0000	+7.527%	5	756	+5.588%
2026-05-07	31.6200	31.6200	31.6200	31.6200	-6.172%	12	757	+13.536%
2026-05-06	34.8000	34.8000	33.7000	33.7000	-8.174%	10	769	+6.528%
2026-05-05	36.7000	36.7000	36.7000	36.7000	-10.379%	5	764	-2.180%
2026-04-29	40.9500	40.9500	40.9500	40.9500	+7.115%	1	764	-12.332%
2026-04-21	38.2300	38.2300	38.2300	38.2300	-0.959%	2	764	-6.095%
2026-04-20	39.3900	39.3900	38.6000	38.6000	+0.678%	5	764	-6.995%
2026-04-16	38.3400	38.3400	38.3400	38.3400	+0.551%	2	764	-6.364%
2026-04-15	38.1300	38.1300	38.1300	38.1300	-3.955%	1	764	-5.848%
2026-04-14	39.7000	39.7000	39.7000	39.7000	+28.065%	1	764	-9.572%
2026-03-19	31.0000	31.0000	31.0000	31.0000	-1.211%	15	763	+15.806%
2026-03-18	31.3800	31.3800	31.3800	31.3800	+2.482%	5	764	+14.404%
2026-03-17	30.6200	30.6200	30.6200	30.6200	+2.890%	1	759	+17.244%
2026-03-16	29.7600	29.7600	29.7600	29.7600	-12.982%	2	758	+20.632%
2026-03-12	31.6000	34.2000	31.6000	34.2000	+11.473%	3	756	+4.971%
2026-03-11	30.6800	30.6800	30.6800	30.6800	-26.952%	1	756	+17.014%
2026-03-03	42.0000	42.0000	42.0000	42.0000	+27.660%	1	756	-14.524%
2026-02-27	32.9000	32.9000	32.9000	32.9000	-1.791%	1	757	+9.119%
2026-02-23	33.5000	33.5000	33.5000	33.5000	+17.958%	1	757	+7.164%
2026-02-20	28.4000	28.4000	28.4000	28.4000	+0.212%	10	757	+26.408%
2026-02-19	28.3400	28.3400	28.3400	28.3400	+3.242%	2	757	+26.676%
2026-02-18	26.5000	27.4500	26.5000	27.4500	+7.018%	42	757	+30.783%
2026-02-17	25.6500	25.6500	25.6500	25.6500	-2.062%	1	755	+39.961%
2026-02-12	26.1900	26.1900	26.1900	26.1900	-3.251%	1	755	+37.075%
2026-02-11	25.7800	27.0700	25.7100	27.0700	+7.421%	12	756	+32.619%
2026-02-10	25.2000	25.2000	25.2000	25.2000	+3.704%	1	759	+42.460%
2026-02-09	24.1300	24.3000	24.1300	24.3000	+14.894%	2	759	+47.737%
2026-02-05	21.1500	21.1500	21.1500	21.1500	-10.000%	3	760	+69.740%
2026-02-04	23.5000	23.5000	23.5000	23.5000	+10.536%	1	760	+52.766%
2026-02-03	23.0000	23.0000	21.0300	21.2600	-1.756%	4	760	+68.862%
2026-02-02	22.0000	22.3900	21.6400	21.6400	+6.864%	9	761	+65.896%
2026-01-30	20.2500	20.2500	20.2500	20.2500	-3.341%	4	761	+77.284%
2026-01-27	21.5000	21.5000	20.9500	20.9500	+5.224%	2	761	+71.360%
2026-01-26	19.9100	19.9100	19.9100	19.9100	+5.011%	1	762	+80.311%
2026-01-23	19.2500	19.2500	18.9600	18.9600	+14.909%	7	762	+89.346%
2026-01-21	16.5000	16.5000	16.5000	16.5000	+3.125%	2	763	+117.576%
2026-01-20	16.0000	16.0000	16.0000	16.0000	-6.213%	1	761	+124.375%
2026-01-13	16.9500	17.0600	16.9500	17.0600	+13.733%	13	761	+110.434%
2026-01-08	15.0000	15.0000	15.0000	15.0000	+13.636%	1	762	+139.333%
2026-01-07	13.2000	13.2000	13.2000	13.2000	-1.493%	1	762	+171.970%
2026-01-05	13.4000	13.4000	13.4000	13.4000	+1.515%	1	761	+167.910%
2026-01-02	12.3000	13.2000	12.3000	13.2000	+11.959%	2	761	+171.970%
2025-12-31	11.7900	11.7900	11.7900	11.7900	-5.301%	30	765	+204.495%
2025-12-30	12.1000	12.4500	12.1000	12.4500	+3.750%	6	765	+188.353%
2025-12-26	12.0000	12.0000	12.0000	12.0000	-5.512%	50	762	+199.167%
2025-12-24	12.7000	12.7000	12.7000	12.7000	-2.308%	5	774	+182.677%
2025-12-23	13.0000	13.0000	13.0000	13.0000	-7.539%	5	774	+176.154%
2025-12-17	14.0600	14.0600	14.0600	14.0600	-1.056%	1	771	+155.334%
2025-12-16	14.5500	14.5500	14.2100	14.2100	-6.820%	41	771	+152.639%
2025-12-15	15.8000	15.8000	15.2500	15.2500	-19.227%	2	754	+135.410%
2025-12-05	18.0400	18.8800	18.0400	18.8800	+0.159%	3	754	+90.148%
2025-12-04	18.8500	18.8500	18.8500	18.8500	+5.958%	1	754	+90.451%
2025-12-03	17.7900	17.7900	17.7900	17.7900	+16.275%	3	754	+101.799%
2025-12-02	15.3000	15.3000	15.3000	15.3000	-4.075%	1	754	+134.641%
2025-12-01	15.9500	15.9500	15.9500	15.9500	+12.721%	1	754	+125.078%
2025-11-26	13.3000	14.1500	13.3000	14.1500	-0.352%	4	753	+153.710%
2025-11-25	14.2000	14.2000	14.2000	14.2000	-15.274%	1	753	+152.817%
2025-11-19	15.5000	16.7600	15.5000	16.7600	-3.233%	3	753	+114.200%
2025-11-18	17.3200	17.3200	17.3200	17.3200	-9.792%	2	754	+107.275%
2025-11-14	19.2000	19.2000	19.2000	19.2000	+18.154%	1	754	+86.979%
2025-11-12	16.4000	16.4000	16.2500	16.2500	-10.468%	23	755	+120.923%
2025-11-11	18.1500	18.1500	18.1500	18.1500	+6.765%	2	769	+97.796%
2025-11-10	16.8000	17.1000	16.8000	17.0000	+20.141%	11	769	+111.176%
2025-11-05	14.1500	14.1500	14.1500	14.1500	+6.391%	1	778	+153.710%
2025-11-04	13.3000	13.3000	13.3000	13.3000	-2.206%	46	778	+169.925%
2025-10-30	13.5000	13.6000	13.5000	13.6000	+16.239%	3	794	+163.971%
2025-10-28	11.7000	11.7000	11.7000	11.7000	-6.400%	1	791	+206.838%
2025-10-27	12.5000	12.5000	12.5000	12.5000	-5.944%	1	790	+187.200%
2025-10-24	13.2900	13.2900	13.2900	13.2900	+0.151%	1	790	+170.128%
2025-10-23	13.2000	13.2700	13.1900	13.2700	+8.770%	33	789	+170.535%
2025-10-22	12.2000	12.2000	12.2000	12.2000	+1.667%	1	757	+194.262%
2025-10-21	12.0000	12.0000	12.0000	12.0000	+4.167%	8	756	+199.167%
2025-10-20	11.8500	11.8500	11.5200	11.5200	-4.000%	6	756	+211.632%
2025-10-17	12.0000	12.0000	12.0000	12.0000	+0.840%	1	750	+199.167%
2025-10-16	11.9000	11.9000	11.9000	11.9000	-11.194%	5	749	+201.681%
2025-10-15	13.4000	13.4000	13.4000	13.4000	+4.688%	2	744	+167.910%
2025-10-14	12.0000	12.8000	12.0000	12.8000	+0.787%	7	746	+180.469%
2025-10-10	12.9500	13.1000	12.7000	12.7000	-6.273%	11	749	+182.677%
2025-10-09	13.5500	13.5500	13.5500	13.5500	-11.899%	1	740	+164.945%
2025-10-08	15.3800	15.3800	15.3800	15.3800	-1.410%	2	739	+133.420%
2025-10-07	15.6000	15.6000	15.6000	15.6000	-1.266%	1	738	+130.128%
2025-10-06	15.8000	15.8000	15.8000	15.8000	+2.865%	1	738	+127.215%
2025-10-01	15.3600	15.3600	15.3600	15.3600	-3.699%	1	737	+133.724%
2025-09-29	15.7500	15.9500	15.7500	15.9500	-11.878%	9	738	+125.078%
2025-09-25	18.1000	18.1000	18.1000	18.1000	-6.072%	5	729	+98.343%
2025-09-17	19.2700	19.2700	19.2700	19.2700	+4.956%	15	724	+86.300%
2025-09-16	18.3600	18.3600	18.3600	18.3600	-8.657%	1	739	+95.534%
2025-09-11	20.1000	20.1000	20.1000	20.1000	+1.772%	1	740	+78.607%
2025-09-10	19.7500	19.7500	19.7500	19.7500	+5.053%	2	741	+81.772%
2025-09-08	18.8000	18.8000	18.8000	18.8000	-6.000%	1	743	+90.957%
2025-08-28	20.0000	20.0000	20.0000	20.0000	-4.762%	1	742	+79.500%
2025-08-27	21.0000	21.0000	21.0000	21.0000	+5.528%	4	742	+70.952%
2025-08-25	19.9000	19.9000	19.9000	19.9000	-6.353%	2	746	+80.402%
2025-08-22	21.3500	21.4800	21.2500	21.2500	+20.739%	7	746	+68.941%
2025-08-21	17.6000	17.6000	17.6000	17.6000	+0.171%	4	745	+103.977%
2025-08-19	18.2200	18.2200	17.5700	17.5700	-7.037%	2	741	+104.326%
2025-08-18	18.2000	19.3500	18.2000	18.9000	+8.621%	8	743	+89.947%
2025-08-13	17.4000	17.4000	17.4000	17.4000	-12.694%	10	743	+106.322%
2025-08-07	19.9300	19.9300	19.9300	19.9300	-15.155%	10	733	+80.130%
2025-08-05	19.1600	23.6200	19.1600	23.4900	+95.750%	18	743	+52.831%
2025-08-01	11.9000	12.0700	11.8000	12.0000	-21.311%	6	761	+199.167%
2025-07-29	15.2500	15.2500	15.2500	15.2500	+0.793%	1	756	+135.410%
2025-07-28	15.0000	15.1300	15.0000	15.1300	+0.199%	10	757	+137.277%
2025-07-25	14.9000	15.1000	14.9000	15.1000	+1.206%	10	767	+137.748%
2025-07-23	14.6900	14.9200	14.6900	14.9200	+12.180%	3	765	+140.617%
2025-07-22	12.5500	13.4800	12.5500	13.3000	+2.308%	7	762	+169.925%
2025-07-17	13.0000	13.0000	13.0000	13.0000	+4.000%	1	757	+176.154%
2025-07-16	12.5000	12.5000	12.5000	12.5000	-23.313%	10	756	+187.200%
2025-07-11	16.3000	16.3000	16.3000	16.3000	+0.617%	1	746	+120.245%
2025-07-10	16.2000	16.2000	16.2000	16.2000	+6.931%	9	745	+121.605%
2025-07-08	15.0000	15.1500	15.0000	15.1500	+21.200%	11	736	+136.964%
2025-06-27	12.5000	12.5000	12.5000	12.5000	+4.167%	7	740	+187.200%
2025-06-26	12.0000	12.0000	12.0000	12.0000	+3.538%	1	733	+199.167%
2025-06-25	11.5900	11.5900	11.5900	11.5900	+2.657%	1	732	+209.750%
2025-06-24	11.2900	11.2900	11.2900	11.2900	-9.968%	1	731	+217.981%
2025-06-20	12.5400	12.5400	12.5400	12.5400	-6.557%	2	731	+186.284%
2025-06-16	13.4200	13.4200	13.4200	13.4200	-4.823%	1	730	+167.511%
2025-06-13	14.1000	14.1000	14.1000	14.1000	+6.415%	2	729	+154.610%
2025-06-10	13.9500	13.9500	13.2500	13.2500	+6.000%	9	729	+170.943%
2025-06-09	12.5000	12.5000	12.5000	12.5000	+32.979%	1	721	+187.200%
2025-05-15	9.4000	9.4000	9.4000	9.4000	-4.277%	60	720	+281.915%
2025-05-08	9.8200	9.8200	9.8200	9.8200	+18.313%	3	735	+265.580%
2025-05-05	8.3000	8.3000	8.3000	8.3000	+12.162%	10	734	+332.530%
2025-04-29	7.4000	7.4000	7.4000	7.4000	+16.170%	1	734	+385.135%
2025-04-17	6.3000	6.3700	6.0100	6.3700	+35.821%	51	717	+463.579%
2025-04-15	4.5700	5.7000	4.4100	4.6900	-19.138%	500	717	+665.458%
2025-04-14	6.2000	6.2000	5.8000	5.8000	-0.172%	6	223	+518.966%
2025-04-11	5.8100	5.8100	5.8100	5.8100	+1.930%	4	222	+517.900%
2025-04-09	5.7000	5.7000	5.7000	5.7000	-18.571%	2	220	+529.825%
2025-04-07	7.0000	7.0000	7.0000	7.0000	-7.895%	2	220	+412.857%
2025-04-03	9.1000	9.1000	7.5600	7.6000	-34.483%	8	219	+372.368%
2025-03-07	11.6000	11.6000	11.6000	11.6000	+21.466%	120	215	+209.483%
2025-03-06	9.6100	9.6100	9.5500	9.5500	+5.408%	5	155	+275.916%
2025-03-04	9.0600	9.0600	9.0600	9.0600	-9.400%	1	155	+296.247%
2025-03-03	11.1000	11.1000	10.0000	10.0000	-15.683%	4	154	+259.000%
2025-02-28	11.8600	11.8600	11.8600	11.8600	-26.790%	2	154	+202.698%
2025-02-24	16.9000	16.9000	16.2000	16.2000	-1.818%	8	153	+121.605%
2025-02-21	16.5000	16.5000	16.5000	16.5000	-13.158%	2	151	+117.576%
2025-02-19	19.0000	19.0000	19.0000	19.0000	0.000%	2	150	+88.947%
2025-02-13	19.0000	19.0000	19.0000	19.0000	-7.227%	3	145	+88.947%
2025-02-10	20.4800	20.4800	20.4800	20.4800	+5.296%	1	145	+75.293%
2025-01-17	19.4500	19.4500	19.4500	19.4500	-3.234%	20	154	+84.576%
2025-01-14	20.1000	20.1000	20.1000	20.1000	-4.286%	10	154	+78.607%
2025-01-10	21.0000	21.0000	21.0000	21.0000	+0.478%	4	144	+70.952%
2025-01-02	20.9000	20.9000	20.9000	20.9000	+0.432%	3	146	+71.770%
2024-12-31	19.0000	20.8100	19.0000	20.8100	+5.101%	51	100	+72.513%
2024-12-30	19.9000	19.9000	19.8000	19.8000	+10.000%	6	100	+81.313%
2024-12-27	18.0000	18.0000	18.0000	18.0000	+2.857%	2	94	+99.444%
2024-12-24	17.4000	17.5000	17.4000	17.5000	+2.100%	17	82	+105.143%
2024-12-23	17.1400	17.1400	17.1400	17.1400	+1.842%	1	82	+109.452%
2024-12-20	17.0000	17.0000	16.8300	16.8300	-2.717%	2	81	+113.310%
2024-12-19	17.3000	17.3000	17.3000	17.3000	-4.420%	1	80	+107.514%
2024-12-17	15.7500	18.1000	15.7500	18.1000	+19.079%	14	79	+98.343%
2024-12-16	15.6000	15.6000	15.0000	15.2000	-0.654%	9	63	+136.184%
2024-12-13	15.3000	15.3000	15.3000	15.3000	-1.290%	6	63	+134.641%
2024-12-09	16.0000	16.0000	15.5000	15.5000	-1.274%	17	60	+131.613%
2024-12-06	15.7000	15.7000	15.7000	15.7000	-12.778%	20	43	+128.662%
2024-11-26	18.0000	18.0000	18.0000	18.0000	-13.586%	10	33	+99.444%
2024-11-25	20.8300	20.8300	20.8300	20.8300	+17.684%	10	23	+72.348%
2024-11-19	17.7000	17.7000	17.7000	17.7000	-4.324%	10	13	+102.825%
2024-11-18	18.5000	18.5000	18.5000	18.5000	-30.451%	1	3	+94.054%
2024-10-23	26.6000	26.6000	26.6000	26.6000	-9.831%	1	2	+34.962%
2024-10-10	29.5000	29.5000	29.5000	29.5000	0.000%	1	1	+21.695%