Dark

TNDM20270115C20
TNDM Jan 15 2027 20.00 Call (TNDM270115C00020000)
option OPRA

EOD

Aug 13, 2026

5.71+4.197%(+0.23)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	6.0000	6.0000	5.7100	5.7100	+4.197%	5	248	0.000%
2026-08-07	4.8000	5.6000	4.7300	5.4800	+42.338%	40	253	+4.197%
2026-08-05	3.8500	3.8500	3.8500	3.8500	-6.098%	10	281	+48.312%
2026-08-04	4.1000	4.1000	4.1000	4.1000	-6.818%	5	271	+39.268%
2026-08-03	4.1000	4.4000	4.1000	4.4000	+18.919%	5	266	+29.773%
2026-07-31	3.7000	3.7000	3.7000	3.7000	+6.936%	6	269	+54.324%
2026-07-30	3.4600	3.4600	3.4600	3.4600	+28.148%	2	275	+65.029%
2026-07-27	2.7000	2.7000	2.7000	2.7000	-15.625%	1	277	+111.481%
2026-07-20	3.2000	3.2000	3.2000	3.2000	+23.552%	1	278	+78.438%
2026-07-17	2.5900	2.5900	2.5900	2.5900	-4.074%	1	278	+120.463%
2026-07-16	2.7000	2.7000	2.7000	2.7000	+10.656%	4	278	+111.481%
2026-07-14	2.4400	2.4400	2.4400	2.4400	+5.172%	2	282	+134.016%
2026-07-01	2.3200	2.3200	2.3200	2.3200	+18.974%	10	280	+146.121%
2026-06-23	1.9500	1.9500	1.9500	1.9500	-23.529%	5	280	+192.821%
2026-06-18	2.5500	2.5500	2.5500	2.5500	-7.273%	5	285	+123.922%
2026-06-17	2.7500	2.7500	2.7500	2.7500	-19.118%	5	285	+107.636%
2026-06-16	3.4000	3.4000	3.4000	3.4000	+3.030%	1	285	+67.941%
2026-06-12	3.3000	3.3000	3.3000	3.3000	+9.635%	3	282	+73.030%
2026-06-11	2.9000	3.0100	2.9000	3.0100	-40.278%	16	282	+89.701%
2026-06-05	5.0000	5.3000	5.0000	5.0400	+6.105%	6	266	+13.294%
2026-06-04	4.7000	4.7500	4.7000	4.7500	+13.365%	10	267	+20.211%
2026-06-03	4.1900	4.1900	4.1900	4.1900	-6.682%	1	272	+36.277%
2026-06-02	4.5000	4.5000	4.4900	4.4900	-16.852%	16	273	+27.171%
2026-06-01	4.9000	5.4000	4.5000	5.4000	+50.000%	34	257	+5.741%
2026-05-29	3.8000	3.8000	3.6000	3.6000	+12.500%	18	242	+58.611%
2026-05-28	2.8000	3.2000	2.8000	3.2000	+44.796%	42	224	+78.438%
2026-05-27	0.8000	2.2500	0.8000	2.2100	+6.763%	11	218	+158.371%
2026-05-20	2.0700	2.0700	2.0700	2.0700	+18.286%	2	218	+175.845%
2026-05-18	1.7500	1.7500	1.7500	1.7500	+23.239%	7	217	+226.286%
2026-05-15	1.7500	1.7500	1.4200	1.4200	-39.574%	6	217	+302.113%
2026-05-14	2.3500	2.3500	2.3500	2.3500	+10.329%	3	218	+142.979%
2026-05-13	2.0000	2.3500	2.0000	2.1300	-11.250%	7	221	+168.075%
2026-05-12	2.4000	2.4000	2.4000	2.4000	+14.286%	1	221	+137.917%
2026-05-11	2.5500	2.5500	2.1000	2.1000	-30.000%	9	221	+171.905%
2026-05-08	3.3000	3.3000	3.0000	3.0000	-33.333%	122	213	+90.333%
2026-05-07	3.8000	4.5000	3.8000	4.5000	-13.462%	61	295	+26.889%
2026-04-30	5.2000	5.2000	5.2000	5.2000	+23.810%	10	243	+9.808%
2026-04-29	4.2000	4.2000	4.2000	4.2000	-20.605%	5	233	+35.952%
2026-04-27	5.2900	5.2900	5.2900	5.2900	-5.536%	4	228	+7.940%
2026-04-16	5.6000	5.6000	5.6000	5.6000	-30.864%	60	226	+1.964%
2026-03-24	8.1000	8.4000	8.1000	8.1000	+1.250%	165	203	-29.506%
2026-03-18	8.0000	8.0000	8.0000	8.0000	-1.235%	5	244	-28.625%
2026-03-03	8.1000	8.1000	8.1000	8.1000	-21.512%	1	239	-29.506%
2026-02-25	10.3200	10.3200	10.3200	10.3200	-15.824%	1	241	-44.671%
2026-02-24	12.2600	12.2600	12.2600	12.2600	+12.477%	1	241	-53.426%
2026-02-23	10.9000	10.9000	10.9000	10.9000	+4.808%	1	242	-47.615%
2026-02-20	6.0000	10.4000	6.0000	10.4000	+134.763%	10	242	-45.096%
2026-02-19	4.5900	4.5900	4.4300	4.4300	-13.981%	5	243	+28.894%
2026-02-18	5.0000	5.1500	5.0000	5.1500	-6.364%	12	247	+10.874%
2026-02-04	5.5000	5.5000	5.5000	5.5000	-18.398%	1	235	+3.818%
2026-02-02	6.7400	6.7400	6.7400	6.7400	+3.692%	2	235	-15.282%
2026-01-26	6.5000	6.5000	6.5000	6.5000	+8.333%	1	235	-12.154%
2026-01-23	6.0000	6.0000	6.0000	6.0000	-18.033%	4	234	-4.833%
2026-01-16	7.3200	7.3200	7.3200	7.3200	+10.407%	1	230	-21.995%
2026-01-13	7.5500	7.5500	6.6300	6.6300	-5.286%	20	230	-13.876%
2026-01-09	7.0000	7.0000	7.0000	7.0000	-14.634%	5	225	-18.429%
2026-01-06	8.2000	8.2000	8.2000	8.2000	+1.863%	10	220	-30.366%
2026-01-05	8.0500	8.0500	8.0500	8.0500	+7.333%	2	210	-29.068%
2025-12-31	7.5000	7.5000	7.5000	7.5000	-6.250%	2	210	-23.867%
2025-12-23	8.0000	8.0000	8.0000	8.0000	+12.994%	1	210	-28.625%
2025-11-28	7.0800	7.0800	7.0800	7.0800	+8.923%	1	210	-19.350%
2025-11-21	6.5000	6.5000	6.5000	6.5000	-1.515%	5	211	-12.154%
2025-11-20	6.6000	6.6000	6.6000	6.6000	+26.923%	1	216	-13.485%
2025-11-18	5.2000	5.2000	5.2000	5.2000	+13.043%	2	217	+9.808%
2025-11-11	4.5500	5.0000	4.5500	4.6000	+12.195%	5	217	+24.130%
2025-11-07	4.3000	4.3000	4.1000	4.1000	+22.388%	6	222	+39.268%
2025-11-04	3.3500	3.3500	3.3500	3.3500	-22.093%	4	227	+70.448%
2025-10-27	4.3000	4.3000	4.3000	4.3000	+2.381%	4	227	+32.791%
2025-10-20	4.2000	4.2000	4.2000	4.2000	+13.821%	2	227	+35.952%
2025-10-16	3.6800	3.6900	3.6800	3.6900	+0.545%	2	229	+54.743%
2025-10-14	3.6700	3.6700	3.6700	3.6700	-2.133%	5	229	+55.586%
2025-10-09	3.8000	3.8000	3.7500	3.7500	+7.143%	2	224	+52.267%
2025-10-03	3.1500	3.5000	3.1500	3.5000	+50.215%	4	224	+63.143%
2025-09-25	2.3300	2.3300	2.3300	2.3300	-8.627%	50	225	+145.064%
2025-09-22	2.6500	2.6500	2.5500	2.5500	+10.870%	21	175	+123.922%
2025-09-17	2.3000	2.3000	2.3000	2.3000	-4.167%	5	156	+148.261%
2025-08-29	2.2600	2.4000	2.2600	2.4000	+23.077%	9	158	+137.917%
2025-08-28	1.9500	1.9500	1.9500	1.9500	-19.087%	1	158	+192.821%
2025-08-27	2.4000	2.4100	2.4000	2.4100	+2.991%	11	159	+136.929%
2025-08-26	2.3000	2.3400	2.3000	2.3400	+6.364%	2	148	+144.017%
2025-08-25	2.2000	2.2000	2.2000	2.2000	-4.762%	3	146	+159.545%
2025-08-22	2.1800	2.3100	2.1800	2.3100	+28.333%	53	143	+147.186%
2025-08-21	1.6000	1.8500	1.6000	1.8000	+5.882%	14	90	+217.222%
2025-08-20	1.7500	1.7500	1.7000	1.7000	-8.108%	3	86	+235.882%
2025-08-18	1.9500	1.9500	1.8500	1.8500	-2.632%	3	83	+208.649%
2025-08-14	1.8900	2.0000	1.8900	1.9000	+1.064%	13	83	+200.526%
2025-08-12	1.8200	1.8800	1.8200	1.8800	+7.429%	50	74	+203.723%
2025-08-07	1.7500	1.7500	1.7500	1.7500	-65.686%	2	24	+226.286%
2025-07-29	5.1000	5.1000	5.1000	5.1000	+53.153%	1	22	+11.961%
2025-07-21	3.3200	3.3500	3.3200	3.3300	-22.558%	6	23	+71.471%
2025-07-11	4.3000	4.3000	4.3000	4.3000	-6.522%	1	24	+32.791%
2025-07-09	4.6000	4.6000	4.6000	4.6000	-11.025%	3	24	+24.130%
2025-07-08	5.1700	5.1700	5.1700	5.1700	-6.000%	1	21	+10.445%
2025-07-01	5.5000	5.5000	5.5000	5.5000	-28.571%	1	21	+3.818%
2025-05-30	7.7000	7.7000	7.7000	7.7000	-23.154%	12	21	-25.844%
2025-05-12	10.0200	10.0200	10.0200	10.0200	-0.792%	1	19	-43.014%
2025-05-09	10.0800	10.1000	9.9600	10.1000	+17.442%	10	20	-43.465%
2025-05-02	8.6000	8.6000	8.6000	8.6000	+24.638%	2	23	-33.605%
2025-05-01	6.9000	6.9000	6.9000	6.9000	+39.676%	1	22	-17.246%
2025-04-22	4.9400	4.9400	4.9400	4.9400	-14.533%	1	21	+15.587%
2025-04-17	6.0900	6.1000	5.7800	5.7800	-6.774%	15	8	-1.211%
2025-04-10	6.2000	6.2000	6.2000	6.2000	-27.145%	1	8	-7.903%
2025-03-19	8.5100	8.5100	8.5100	8.5100	+10.376%	1	7	-32.902%
2025-03-18	7.7100	7.7100	7.7100	7.7100	-3.625%	1	7	-25.940%
2025-03-12	8.0000	8.0000	8.0000	8.0000	-4.648%	1	6	-28.625%
2025-03-04	8.3900	8.3900	8.3900	8.3900	-8.506%	1	5	-31.943%
2025-02-28	9.1700	9.1700	9.1700	9.1700	-48.685%	6	4	-37.732%
2025-02-20	17.8700	17.8700	17.8700	17.8700	-3.976%	1	1	-68.047%
2025-02-13	18.4500	18.6100	18.4500	18.6100	-14.161%	2	1	-69.318%
2025-02-07	21.6500	21.8700	21.6500	21.6800	+0.139%	6	3	-73.662%
2024-12-20	21.6000	21.6500	21.6000	21.6500	+38.782%	2	2	-73.626%
2024-11-19	15.6000	15.6000	15.6000	15.6000	0.000%	2	2	-63.397%