Dark

TDW20270115C70
TDW Jan 15 2027 70.00 Call (TDW270115C00070000)
option OPRA

EOD

Sep 29, 2026

16.20-19.000%(-3.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	16.2000	16.2000	16.2000	16.2000	-19.000%	1	1,338	0.000%
2026-09-18	20.0000	20.0000	20.0000	20.0000	-39.850%	1	1,339	-19.000%
2026-09-02	33.2500	33.2500	33.2500	33.2500	+25.000%	1	1,339	-51.278%
2026-08-27	26.6000	26.6000	26.6000	26.6000	-2.884%	1	1,339	-39.098%
2026-08-18	27.3900	27.3900	27.3900	27.3900	+63.522%	1	1,339	-40.854%
2026-08-05	16.7500	16.7500	16.7500	16.7500	-14.322%	5	1,340	-3.284%
2026-08-04	16.1000	19.7500	16.1000	19.5500	+42.701%	8	1,343	-17.136%
2026-07-17	13.7000	13.7000	13.7000	13.7000	+5.628%	2	1,347	+18.248%
2026-07-14	12.9700	12.9700	12.9700	12.9700	-0.231%	45	1,347	+24.904%
2026-07-13	13.0000	13.0000	13.0000	13.0000	+16.801%	3	1,312	+24.615%
2026-07-09	11.1300	11.1300	11.1300	11.1300	-9.879%	1	1,312	+45.553%
2026-07-08	12.3500	12.3500	12.3500	12.3500	+29.319%	4	1,311	+31.174%
2026-07-02	9.5500	9.5500	9.1000	9.5500	+12.353%	4	1,310	+69.634%
2026-06-25	8.5000	8.5000	8.5000	8.5000	+9.677%	2	1,310	+90.588%
2026-06-24	7.7500	7.7500	7.7500	7.7500	-11.932%	2	1,308	+109.032%
2026-06-23	8.9000	9.1000	8.8000	8.8000	+10.000%	3	1,307	+84.091%
2026-06-18	8.0000	8.0000	8.0000	8.0000	-48.387%	2	1,307	+102.500%
2026-06-12	15.5000	15.5000	15.5000	15.5000	+0.324%	2	1,307	+4.516%
2026-06-01	15.4500	15.4500	15.4500	15.4500	-6.872%	1	1,307	+4.854%
2026-05-27	16.5900	16.5900	16.5900	16.5900	-10.806%	1	1,306	-2.351%
2026-05-26	18.8000	18.8000	18.6000	18.6000	-4.859%	2	1,307	-12.903%
2026-05-22	19.5000	19.5500	19.5000	19.5500	-14.629%	2	1,308	-17.136%
2026-05-20	22.9900	22.9900	22.9000	22.9000	+0.439%	2	1,309	-29.258%
2026-05-19	22.9000	22.9000	22.8000	22.8000	-2.937%	2	1,309	-28.947%
2026-05-18	23.3000	24.0500	22.7500	23.4900	+12.392%	354	1,309	-31.034%
2026-05-15	20.9000	20.9000	20.9000	20.9000	-20.076%	2	1,309	-22.488%
2026-05-04	26.1500	26.1500	26.1500	26.1500	-11.356%	1	1,206	-38.050%
2026-04-27	29.5000	29.5000	29.5000	29.5000	+20.408%	1	1,207	-45.085%
2026-04-17	24.5000	24.5000	24.5000	24.5000	+4.522%	2	1,207	-33.878%
2026-04-16	23.4400	23.4400	23.4400	23.4400	-11.246%	3	1,209	-30.887%
2026-04-01	26.0300	26.4100	25.8500	26.4100	+26.183%	3	1,209	-38.660%
2026-03-10	20.9300	20.9300	20.9300	20.9300	-10.936%	1	1,208	-22.599%
2026-03-09	19.3000	23.5000	19.3000	23.5000	-15.101%	8	1,208	-31.064%
2026-03-04	27.6800	27.6800	27.6800	27.6800	+4.335%	1	1,208	-41.474%
2026-03-03	27.1000	27.1000	26.5300	26.5300	+14.353%	3	1,208	-38.937%
2026-03-02	23.1000	23.2000	23.1000	23.2000	+16.000%	3	1,207	-30.172%
2026-02-27	20.0000	20.0000	20.0000	20.0000	-10.714%	1	1,209	-19.000%
2026-02-26	22.4000	22.4000	22.4000	22.4000	0.000%	1	1,209	-27.679%
2026-02-24	22.4000	22.4000	22.4000	22.4000	+8.213%	1	1,209	-27.679%
2026-02-23	20.0000	20.7000	20.0000	20.7000	+21.765%	13	1,209	-21.739%
2026-02-20	17.0000	17.0000	17.0000	17.0000	+2.410%	1	1,209	-4.706%
2026-02-13	16.6000	16.6000	16.6000	16.6000	+4.468%	1	1,209	-2.410%
2026-02-11	15.7700	15.8900	15.7700	15.8900	+18.317%	2	1,209	+1.951%
2026-02-10	13.4300	13.4300	13.4300	13.4300	+0.599%	3	1,209	+20.625%
2026-02-09	14.6000	14.6000	13.3500	13.3500	+5.118%	3	1,212	+21.348%
2026-02-05	12.0500	12.7500	12.0500	12.7000	-10.563%	13	1,211	+27.559%
2026-02-04	12.7000	14.2000	12.7000	14.2000	+22.625%	3	1,220	+14.085%
2026-01-28	11.5800	11.5800	11.5800	11.5800	+9.867%	11	1,221	+39.896%
2026-01-26	10.5400	10.5400	10.5400	10.5400	+28.537%	11	1,221	+53.700%
2026-01-20	8.2000	8.2000	8.2000	8.2000	-17.172%	2	1,215	+97.561%
2026-01-14	9.9000	9.9000	9.9000	9.9000	+13.143%	10	1,215	+63.636%
2026-01-13	9.3000	9.3000	8.7500	8.7500	-16.348%	2	1,215	+85.143%
2026-01-09	10.4600	10.4600	10.4600	10.4600	+90.182%	2	1,214	+54.876%
2025-12-30	5.5000	5.5000	5.5000	5.5000	-5.172%	1	1,214	+194.545%
2025-12-29	5.8000	5.8000	5.8000	5.8000	-1.695%	2	1,214	+179.310%
2025-12-23	5.9000	5.9000	5.9000	5.9000	-7.813%	3	1,214	+174.576%
2025-12-19	6.4000	6.4000	6.4000	6.4000	-12.568%	1	1,214	+153.125%
2025-12-16	7.3200	7.3200	7.3200	7.3200	-18.212%	1	1,213	+121.311%
2025-12-15	8.9500	8.9500	8.9500	8.9500	-15.804%	1	1,213	+81.006%
2025-12-12	10.6300	10.6300	10.6300	10.6300	+1.238%	1	1,213	+52.399%
2025-12-04	11.0000	11.0000	10.5000	10.5000	-4.545%	3	1,213	+54.286%
2025-12-03	9.5000	11.0000	9.5000	11.0000	+29.412%	4	1,213	+47.273%
2025-12-01	8.5000	8.5000	8.5000	8.5000	0.000%	2	1,214	+90.588%
2025-11-28	8.5000	8.5000	8.5000	8.5000	+6.117%	1	1,214	+90.588%
2025-11-20	8.9000	8.9000	8.0100	8.0100	-17.166%	9	1,213	+102.247%
2025-11-19	9.6700	9.6700	9.6700	9.6700	-6.117%	1	1,208	+67.528%
2025-11-18	10.3000	10.3000	10.3000	10.3000	-4.630%	3	1,208	+57.282%
2025-11-17	10.8000	10.8000	10.8000	10.8000	0.000%	1	1,205	+50.000%
2025-11-13	10.8000	10.8000	10.8000	10.8000	+17.391%	1	1,205	+50.000%
2025-11-12	9.2000	9.2000	9.2000	9.2000	-13.696%	1	1,205	+76.087%
2025-11-11	9.7000	10.6600	9.6000	10.6600	+87.018%	8	1,204	+51.970%
2025-10-29	5.8000	5.8000	5.7000	5.7000	-3.390%	10	1,199	+184.211%
2025-10-28	6.0000	6.0000	5.9000	5.9000	-4.839%	3	1,189	+174.576%
2025-10-24	6.2000	6.2000	6.2000	6.2000	-16.216%	2	1,186	+161.290%
2025-10-15	7.4000	7.4000	7.4000	7.4000	+23.333%	1	1,186	+118.919%
2025-10-14	6.0000	6.0000	6.0000	6.0000	-7.692%	2	1,186	+170.000%
2025-10-10	6.5000	6.5000	6.5000	6.5000	-13.333%	1	1,184	+149.231%
2025-10-08	7.4600	7.5000	7.4600	7.5000	-3.846%	40	1,185	+116.000%
2025-10-01	7.9000	7.9000	7.8000	7.8000	-0.128%	2	1,195	+107.692%
2025-09-30	7.8100	7.8100	7.8100	7.8100	-2.375%	1	1,195	+107.426%
2025-09-29	8.0000	8.0000	8.0000	8.0000	-25.651%	1	1,194	+102.500%
2025-09-25	10.7600	10.7600	10.7600	10.7600	-5.614%	1	1,193	+50.558%
2025-09-11	11.4000	11.4000	11.4000	11.4000	+6.642%	1	1,192	+42.105%
2025-09-10	10.7000	10.7000	10.6900	10.6900	+14.454%	40	1,191	+51.543%
2025-09-03	9.7500	9.7500	9.3400	9.3400	-15.091%	5	1,151	+73.448%
2025-09-02	11.0100	11.0100	11.0000	11.0000	-1.698%	7	1,150	+47.273%
2025-08-25	11.1000	11.1900	11.1000	11.1900	-4.766%	2	1,151	+44.772%
2025-08-22	11.7500	11.7500	11.7500	11.7500	+12.011%	1	1,153	+37.872%
2025-08-21	10.4900	10.4900	10.4900	10.4900	+8.592%	1	1,152	+54.433%
2025-08-20	9.8100	9.8100	9.6600	9.6600	+1.684%	4	1,151	+67.702%
2025-08-19	9.8500	9.8500	9.5000	9.5000	-13.242%	2	1,150	+70.526%
2025-08-18	10.8500	11.0000	10.8500	10.9500	+5.593%	3	1,151	+47.945%
2025-08-07	10.3700	10.3700	10.3700	10.3700	-17.040%	1	1,149	+56.220%
2025-08-06	12.5000	12.5000	12.5000	12.5000	-5.660%	1	1,148	+29.600%
2025-08-05	10.4000	13.2500	10.4000	13.2500	+120.100%	6	1,149	+22.264%
2025-08-04	6.0200	6.0200	6.0200	6.0200	-29.176%	1	1,150	+169.103%
2025-07-28	8.5000	8.5000	8.5000	8.5000	+21.429%	1	1,149	+90.588%
2025-07-22	7.0000	7.0000	7.0000	7.0000	+7.034%	1	1,148	+131.429%
2025-07-21	6.5500	6.5500	6.5400	6.5400	-0.909%	5	1,148	+147.706%
2025-07-16	6.6000	6.6000	6.6000	6.6000	-20.482%	10	1,144	+145.455%
2025-07-08	8.3000	8.3000	8.3000	8.3000	+23.881%	1	1,137	+95.181%
2025-07-03	6.7000	6.7000	6.7000	6.7000	+13.559%	2	1,134	+141.791%
2025-07-01	5.9000	5.9000	5.9000	5.9000	-7.813%	6	1,134	+174.576%
2025-06-26	6.4000	6.4000	6.4000	6.4000	+14.286%	3	1,128	+153.125%
2025-06-25	5.6000	5.6000	5.6000	5.6000	-3.448%	1	1,125	+189.286%
2025-06-24	6.0000	6.0000	5.8000	5.8000	-9.233%	9	1,124	+179.310%
2025-06-23	6.3900	6.3900	6.3900	6.3900	+50.708%	6	1,115	+153.521%
2025-05-22	4.2400	4.2400	4.2400	4.2400	-11.297%	1	1,109	+282.075%
2025-05-20	4.9000	4.9000	4.7800	4.7800	-11.481%	11	1,108	+238.912%
2025-05-06	5.4000	5.4000	5.4000	5.4000	+20.000%	5	1,097	+200.000%
2025-05-05	4.5000	4.5000	4.5000	4.5000	+12.500%	5	1,102	+260.000%
2025-05-01	4.0000	4.0000	4.0000	4.0000	+26.984%	5	1,107	+305.000%
2025-04-17	3.0900	3.3000	2.9400	3.1500	+32.911%	102	1,022	+414.286%
2025-04-15	2.3100	2.8800	2.2300	2.3700	-4.435%	1,000	1,022	+583.544%
2025-04-09	2.5800	2.5800	2.4800	2.4800	-51.277%	15	22	+553.226%
2025-03-13	5.0900	5.0900	5.0900	5.0900	-3.416%	1	6	+218.271%
2025-03-04	5.2700	5.2700	5.2700	5.2700	-60.672%	3	6	+207.400%
2025-01-14	13.4000	13.4000	13.4000	13.4000	+1.132%	1	3	+20.896%
2024-12-31	13.2500	13.2500	13.2500	13.2500	-5.357%	2	2	+22.264%
2024-11-11	14.0000	14.0000	14.0000	14.0000	-35.185%	1	2	+15.714%
2024-10-09	21.6000	21.6000	21.6000	21.6000	0.000%	1	1	-25.000%