Dark

TDW20270115C90
TDW Jan 15 2027 90.00 Call (TDW270115C00090000)
option OPRA

EOD

Sep 29, 2026

4.90-35.864%(-2.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.9000	4.9000	4.9000	4.9000	-35.864%	1	1,317	0.000%
2026-09-25	7.6300	7.6500	7.6200	7.6400	-6.943%	10	1,318	-35.864%
2026-09-23	8.2100	8.2100	8.2100	8.2100	-1.084%	1	1,328	-40.317%
2026-09-22	8.3000	8.3000	8.3000	8.3000	-24.545%	1	1,328	-40.964%
2026-09-17	11.0000	11.0000	11.0000	11.0000	-5.983%	10	1,328	-55.455%
2026-09-10	11.4000	11.7000	11.4000	11.7000	-10.000%	4	1,328	-58.120%
2026-09-08	13.6000	13.6000	13.0000	13.0000	-4.059%	2	1,330	-62.308%
2026-09-03	13.5500	13.5500	13.5500	13.5500	-13.141%	1	1,331	-63.838%
2026-09-01	14.5900	15.6000	14.5900	15.6000	+30.000%	4	1,330	-68.590%
2026-08-31	12.0000	12.0000	12.0000	12.0000	-8.327%	6	1,329	-59.167%
2026-08-24	13.0900	13.0900	13.0900	13.0900	-11.852%	3	1,329	-62.567%
2026-08-21	14.8500	14.8500	14.8500	14.8500	+3.125%	2	1,330	-67.003%
2026-08-20	14.6800	14.6800	14.4000	14.4000	+5.882%	15	1,330	-65.972%
2026-08-18	13.6000	13.6000	13.6000	13.6000	+0.890%	1	1,342	-63.971%
2026-08-17	13.4800	13.4800	13.4800	13.4800	-4.533%	1	1,343	-63.650%
2026-08-14	14.1200	14.1200	14.1200	14.1200	+13.871%	2	1,344	-65.297%
2026-08-13	12.7500	12.7500	12.4000	12.4000	+9.155%	5	1,344	-60.484%
2026-08-10	9.5700	11.3600	9.5700	11.3600	+44.713%	14	1,345	-56.866%
2026-08-06	7.8500	7.8500	7.8500	7.8500	+22.656%	1	1,333	-37.580%
2026-08-05	6.4000	6.4000	6.4000	6.4000	-30.435%	1	1,332	-23.438%
2026-08-04	8.0000	9.2000	8.0000	9.2000	+104.444%	10	1,331	-46.739%
2026-07-08	4.5000	4.5000	4.5000	4.5000	-10.000%	2	1,324	+8.889%
2026-07-06	5.0000	5.0000	5.0000	5.0000	+25.945%	1	1,326	-2.000%
2026-07-02	3.9700	3.9700	3.9700	3.9700	+47.037%	1	1,325	+23.426%
2026-06-25	2.7000	2.7000	2.7000	2.7000	-10.596%	1	1,325	+81.481%
2026-06-24	3.0200	3.0200	3.0200	3.0200	-7.645%	2	1,325	+62.252%
2026-06-23	3.0000	3.2700	3.0000	3.2700	+5.484%	4	1,324	+49.847%
2026-06-18	3.1000	3.1000	3.1000	3.1000	-55.072%	1	1,326	+58.065%
2026-06-12	6.9000	6.9000	6.9000	6.9000	+3.916%	2	1,326	-28.986%
2026-06-11	6.6400	6.6400	6.6400	6.6400	-5.548%	1	1,326	-26.205%
2026-06-10	7.1500	7.3000	6.9000	7.0300	-8.105%	18	1,326	-30.299%
2026-06-03	7.6500	7.6500	7.6500	7.6500	-3.165%	1	1,326	-35.948%
2026-05-28	7.8000	7.9000	7.8000	7.9000	-33.051%	3	1,326	-37.975%
2026-05-21	11.8000	11.8000	11.8000	11.8000	-13.235%	1	1,326	-58.475%
2026-05-18	13.5000	13.7000	13.5000	13.6000	+34.255%	12	1,326	-63.971%
2026-05-07	9.9000	10.1500	9.8600	10.1300	-14.515%	28	1,321	-51.629%
2026-05-06	11.9000	11.9000	11.8500	11.8500	-26.534%	2	1,345	-58.650%
2026-05-01	16.1300	16.1300	16.1300	16.1300	+5.563%	1	1,345	-69.622%
2026-04-29	15.2800	15.2800	15.2800	15.2800	-7.394%	1	1,345	-67.932%
2026-04-28	16.5000	16.5000	16.5000	16.5000	-5.444%	2	1,345	-70.303%
2026-04-27	17.0000	17.4500	17.0000	17.4500	+8.050%	2	1,343	-71.920%
2026-04-24	16.1500	16.1500	16.1500	16.1500	+19.630%	20	1,342	-69.659%
2026-04-17	13.5000	13.5000	13.5000	13.5000	-5.594%	1	1,332	-63.704%
2026-04-16	14.3000	14.3000	14.3000	14.3000	-4.348%	1	1,332	-65.734%
2026-04-15	14.9500	14.9500	14.9500	14.9500	-1.967%	2	1,331	-67.224%
2026-04-14	15.2500	15.2500	15.2500	15.2500	-8.133%	1	1,333	-67.869%
2026-04-13	16.6000	16.6000	16.6000	16.6000	-1.190%	1	1,334	-70.482%
2026-04-09	17.2100	17.5000	16.6100	16.8000	+4.283%	602	1,334	-70.833%
2026-04-08	16.6300	16.6300	16.1100	16.1100	-2.659%	2	1,776	-69.584%
2026-04-07	16.4100	16.5500	16.4100	16.5500	+0.303%	150	1,777	-70.393%
2026-03-31	16.5000	16.5000	16.5000	16.5000	+10.000%	1	1,885	-70.303%
2026-03-30	15.0000	15.0000	15.0000	15.0000	+7.143%	3	1,886	-67.333%
2026-03-26	13.5600	14.0000	13.5600	14.0000	+14.754%	2	1,883	-65.000%
2026-03-25	12.2000	12.2000	12.2000	12.2000	+1.329%	2	1,884	-59.836%
2026-03-24	12.0400	12.0400	12.0400	12.0400	+2.120%	1	1,883	-59.302%
2026-03-23	11.7900	11.7900	11.7900	11.7900	+16.733%	2	1,882	-58.439%
2026-03-20	10.1000	10.1000	10.1000	10.1000	-16.529%	3	1,880	-51.485%
2026-03-19	12.1000	12.1000	12.1000	12.1000	-6.923%	1	1,883	-59.504%
2026-03-12	13.0000	13.0000	13.0000	13.0000	+12.069%	1	1,882	-62.308%
2026-03-09	11.6000	11.6000	11.6000	11.6000	-15.513%	2	1,883	-57.759%
2026-03-06	13.7300	13.7300	13.7300	13.7300	-15.404%	1	1,883	-64.312%
2026-03-03	18.9700	18.9700	16.2300	16.2300	+60.059%	5	1,883	-69.809%
2026-02-20	10.1400	10.1400	10.1400	10.1400	+10.699%	6	1,881	-51.677%
2026-02-19	9.1600	9.1600	9.1600	9.1600	-7.099%	2	1,881	-46.507%
2026-02-18	9.8600	9.8600	9.8600	9.8600	+15.592%	1	1,881	-50.304%
2026-02-12	8.5300	8.5300	8.5300	8.5300	+9.359%	9	1,880	-42.556%
2026-02-10	8.6500	8.6500	7.8000	7.8000	-2.864%	9	1,880	-37.179%
2026-02-09	8.3000	8.3000	7.9600	8.0300	+23.538%	10	1,879	-38.979%
2026-02-06	6.5000	6.5000	6.5000	6.5000	+8.333%	2	1,870	-24.615%
2026-01-30	6.0000	6.0000	6.0000	6.0000	-4.459%	6	1,870	-18.333%
2026-01-28	6.2800	6.2800	6.2800	6.2800	+3.630%	11	1,870	-21.975%
2026-01-27	5.7000	6.2000	5.7000	6.0600	+8.214%	8	1,873	-19.142%
2026-01-26	5.5800	5.6000	5.2500	5.6000	+20.430%	14	1,877	-12.500%
2026-01-15	4.6500	4.6500	4.6500	4.6500	+3.333%	1	1,873	+5.376%
2026-01-09	4.5000	4.5000	4.5000	4.5000	-9.091%	1	1,873	+8.889%
2025-12-15	4.9500	4.9500	4.9500	4.9500	-15.673%	1	1,873	-1.010%
2025-12-12	5.8700	5.8700	5.8700	5.8700	+6.727%	1	1,873	-16.525%
2025-12-11	6.0000	6.0000	5.5000	5.5000	-8.333%	2	1,873	-10.909%
2025-12-05	6.0000	6.0000	6.0000	6.0000	+7.914%	2	1,873	-18.333%
2025-12-03	5.5600	5.5600	5.5600	5.5600	+11.200%	1	1,875	-11.871%
2025-12-01	5.0000	5.0000	5.0000	5.0000	+16.279%	1	1,875	-2.000%
2025-11-21	4.3000	4.3000	4.3000	4.3000	-16.667%	1	1,876	+13.953%
2025-11-20	5.1600	5.1600	5.1600	5.1600	-7.857%	97	1,876	-5.039%
2025-11-14	5.6000	5.6000	5.6000	5.6000	-8.197%	1	1,779	-12.500%
2025-11-13	6.5000	6.5000	6.0100	6.1000	+20.553%	5	1,780	-19.672%
2025-11-12	6.0000	6.0000	4.9000	5.0600	+58.125%	8	1,776	-3.162%
2025-10-31	3.2000	3.2000	3.2000	3.2000	-4.192%	1	1,771	+53.125%
2025-10-28	3.3400	3.3400	3.3400	3.3400	+2.141%	389	1,770	+46.707%
2025-10-27	3.6400	3.6400	2.8500	3.2700	-12.567%	347	1,046	+49.847%
2025-10-24	3.0000	3.7400	3.0000	3.7400	+30.769%	71	1,046	+31.016%
2025-10-22	2.7300	2.9700	2.3500	2.8600	-30.751%	858	975	+71.329%
2025-09-30	4.1300	4.1300	4.1300	4.1300	-11.183%	100	117	+18.644%
2025-09-22	4.6500	4.6500	4.6500	4.6500	-18.421%	1	17	+5.376%
2025-09-17	5.7000	5.7000	5.7000	5.7000	+3.636%	3	17	-14.035%
2025-09-16	5.5000	5.5000	5.5000	5.5000	+11.562%	3	17	-10.909%
2025-09-03	4.9300	4.9300	4.9300	4.9300	-12.589%	1	17	-0.609%
2025-08-21	5.6400	5.6400	5.6400	5.6400	+60.684%	1	17	-13.121%
2025-07-18	3.5100	3.5100	3.5100	3.5100	-1.127%	5	17	+39.601%
2025-07-16	3.5500	3.5500	3.5500	3.5500	-18.014%	4	12	+38.028%
2025-07-14	4.3300	4.3300	4.3300	4.3300	+240.945%	1	8	+13.164%
2025-04-14	1.2700	1.2700	1.2700	1.2700	-9.286%	1	8	+285.827%
2025-04-08	1.4000	1.4000	1.4000	1.4000	-50.704%	1	8	+250.000%
2025-03-14	2.8400	2.8400	2.8400	2.8400	-5.333%	6	7	+72.535%
2025-03-12	3.0000	3.0000	3.0000	3.0000	-14.286%	5	7	+63.333%
2025-03-07	3.5000	3.5000	3.5000	3.5000	-47.917%	2	2	+40.000%
2024-12-24	6.7200	6.7200	6.7200	6.7200	0.000%	1	0	-27.083%