Dark

TTWO20260918C200
TTWO Sep 18 2026 200.00 Call (TTWO260918C00200000)
option OPRA

EOD

Aug 24, 2026

35.38-21.378%(-9.62)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	41.0000	41.0000	35.3800	35.3800	-21.378%	34	106	0.000%
2026-08-21	45.0000	45.0000	45.0000	45.0000	+2.740%	1	110	-21.378%
2026-08-19	43.8000	43.8000	43.8000	43.8000	-8.750%	1	111	-19.224%
2026-08-18	48.0000	48.0000	48.0000	48.0000	-0.042%	5	112	-26.292%
2026-08-14	48.0200	48.0200	48.0200	48.0200	+11.080%	5	117	-26.322%
2026-08-13	43.2300	43.2300	43.2300	43.2300	-6.022%	3	122	-18.159%
2026-08-12	46.0200	46.0200	46.0000	46.0000	-14.815%	2	122	-23.087%
2026-08-10	54.3000	56.6000	54.0000	54.0000	+14.894%	17	122	-34.481%
2026-08-07	41.0000	47.0000	41.0000	47.0000	+17.794%	2	137	-24.723%
2026-08-06	39.9000	39.9000	39.9000	39.9000	+1.786%	5	136	-11.328%
2026-08-05	39.2000	39.2000	39.2000	39.2000	-21.881%	1	132	-9.745%
2026-08-03	50.1800	50.1800	50.1800	50.1800	+15.889%	21	133	-29.494%
2026-07-31	43.3000	43.3000	43.3000	43.3000	-0.161%	5	154	-18.291%
2026-07-27	43.3700	43.3700	43.3700	43.3700	+14.948%	4	149	-18.423%
2026-07-23	37.2700	37.8000	37.2700	37.7300	-27.996%	49	147	-6.228%
2026-07-15	52.4000	52.4000	52.4000	52.4000	-8.231%	2	123	-32.481%
2026-07-08	60.0000	60.0000	57.1000	57.1000	-10.962%	3	121	-38.039%
2026-07-07	66.7000	66.7000	64.1300	64.1300	+3.269%	2	124	-44.831%
2026-07-06	62.4000	62.4000	62.1000	62.1000	+6.427%	5	126	-43.027%
2026-07-02	56.5000	58.3500	56.5000	58.3500	+3.457%	3	130	-39.366%
2026-06-30	58.0200	58.0200	56.4000	56.4000	+8.399%	3	130	-37.270%
2026-06-29	53.8000	55.0000	52.0300	52.0300	+8.170%	4	133	-32.001%
2026-06-26	46.9100	48.1000	44.4300	48.1000	+1.691%	8	136	-26.445%
2026-06-25	46.4000	47.3000	46.4000	47.3000	+1.047%	5	140	-25.201%
2026-06-24	51.0000	51.0000	46.8100	46.8100	-10.548%	6	141	-24.418%
2026-06-23	53.1800	54.5000	52.3300	52.3300	+8.568%	3	144	-32.391%
2026-06-22	50.6000	58.3000	47.5200	48.2000	-1.431%	6	142	-26.598%
2026-06-18	45.2000	50.1300	45.2000	48.9000	+22.556%	4	144	-27.648%
2026-06-16	34.6800	39.9000	34.6800	39.9000	+54.173%	52	144	-11.328%
2026-06-12	26.0000	26.0000	25.8800	25.8800	+3.520%	2	99	+36.708%
2026-06-11	25.0000	25.0000	25.0000	25.0000	-15.254%	1	99	+41.520%
2026-06-05	29.5000	29.5000	29.5000	29.5000	-11.118%	1	99	+19.932%
2026-06-02	32.7000	33.1900	32.7000	33.1900	-18.492%	6	100	+6.598%
2026-06-01	40.7200	40.7200	40.7200	40.7200	+19.413%	3	99	-13.114%
2026-05-29	34.1000	34.1000	34.1000	34.1000	-5.801%	1	97	+3.754%
2026-05-27	32.0000	36.2000	32.0000	36.2000	-9.973%	14	96	-2.265%
2026-05-22	36.2000	40.9800	36.2000	40.2100	-23.043%	18	95	-12.012%
2026-05-21	52.2500	52.2500	52.2500	52.2500	+10.232%	1	96	-32.287%
2026-05-20	47.4000	47.4000	47.4000	47.4000	-5.596%	1	96	-25.359%
2026-05-19	50.1900	50.2100	50.1900	50.2100	-10.339%	2	98	-29.536%
2026-05-15	56.0000	56.0000	56.0000	56.0000	+7.900%	1	98	-36.821%
2026-05-14	50.1300	56.1500	50.1300	51.9000	+24.163%	10	101	-31.830%
2026-05-13	38.7000	41.8000	37.7000	41.8000	+15.088%	53	110	-15.359%
2026-05-11	38.0000	38.0000	36.0000	36.3200	-5.417%	32	110	-2.588%
2026-05-06	38.4000	38.4000	38.4000	38.4000	0.000%	1	173	-7.865%
2026-05-05	38.4000	38.4000	38.4000	38.4000	+17.972%	2	174	-7.865%
2026-05-01	32.5500	32.5500	32.5500	32.5500	+5.340%	1	173	+8.694%
2026-04-30	32.3000	32.3000	30.5400	30.9000	-2.029%	3	173	+14.498%
2026-04-28	31.5400	31.5400	31.5400	31.5400	+7.097%	2	174	+12.175%
2026-04-24	30.0000	30.0000	29.4000	29.4500	+3.697%	4	176	+20.136%
2026-04-23	32.6600	32.6600	28.4000	28.4000	-16.740%	2	176	+24.577%
2026-04-22	34.1100	34.1100	34.1100	34.1100	-0.670%	5	174	+3.723%
2026-04-21	34.3600	36.0000	34.1000	34.3400	+5.988%	22	201	+3.029%
2026-04-20	32.4000	32.4000	32.4000	32.4000	-0.308%	2	201	+9.198%
2026-04-17	34.9700	35.1400	32.5000	32.5000	+1.309%	5	201	+8.862%
2026-04-16	33.0000	33.2300	31.5000	32.0800	-1.292%	44	206	+10.287%
2026-04-15	29.5100	32.8800	29.5100	32.5000	+22.827%	8	212	+8.862%
2026-04-14	26.5000	26.6000	26.3300	26.4600	+12.596%	5	217	+33.711%
2026-04-13	21.8000	24.6000	21.3000	23.5000	+10.329%	24	214	+50.553%
2026-04-10	21.1000	21.3000	20.5600	21.3000	-10.504%	64	191	+66.103%
2026-04-09	23.8000	23.8000	23.8000	23.8000	+2.586%	3	131	+48.655%
2026-04-07	22.8400	23.2000	22.8400	23.2000	+0.870%	3	128	+52.500%
2026-04-01	23.7000	23.7000	23.0000	23.0000	+20.419%	11	126	+53.826%
2026-03-27	19.1000	19.1000	19.1000	19.1000	-1.546%	4	125	+85.236%
2026-03-25	19.4000	19.4000	19.4000	19.4000	-11.818%	1	121	+82.371%
2026-03-24	22.0000	22.0000	22.0000	22.0000	-15.998%	1	120	+60.818%
2026-03-23	26.3800	26.3800	26.1900	26.1900	+2.706%	2	121	+35.090%
2026-03-20	25.5000	25.5000	25.5000	25.5000	-1.772%	1	120	+38.745%
2026-03-19	26.0000	26.0000	25.9500	25.9600	-6.282%	5	119	+36.287%
2026-03-18	27.7000	27.7000	27.7000	27.7000	-7.047%	5	124	+27.726%
2026-03-17	29.8000	29.8000	29.8000	29.8000	-4.792%	2	128	+18.725%
2026-03-10	31.3000	31.3000	31.3000	31.3000	-12.789%	1	126	+13.035%
2026-03-05	35.8900	35.8900	35.8900	35.8900	-13.933%	1	127	-1.421%
2026-03-03	41.7000	41.7000	41.7000	41.7000	+20.520%	1	128	-15.156%
2026-03-02	34.6000	34.6000	34.6000	34.6000	+2.976%	1	127	+2.254%
2026-02-27	34.5800	34.5800	33.6000	33.6000	+7.900%	2	126	+5.298%
2026-02-25	28.0000	31.1500	28.0000	31.1400	+5.918%	6	121	+13.616%
2026-02-24	28.7700	29.4000	28.7700	29.4000	+7.221%	33	121	+20.340%
2026-02-20	27.1000	27.5000	27.1000	27.4200	-3.992%	47	88	+29.030%
2026-02-19	28.5600	28.5600	28.5600	28.5600	+9.551%	2	87	+23.880%
2026-02-18	25.5000	26.0700	25.4500	26.0700	+9.538%	4	85	+35.712%
2026-02-17	23.8000	23.8000	23.8000	23.8000	+3.299%	2	85	+48.655%
2026-02-13	23.1000	23.1000	21.9000	23.0400	+5.205%	50	38	+53.559%
2026-02-12	26.5000	26.5000	21.9000	21.9000	-17.978%	3	38	+61.553%
2026-02-11	32.4000	32.4000	26.7000	26.7000	-14.423%	7	35	+32.509%
2026-02-09	27.8000	31.2000	27.8000	31.2000	+28.395%	16	35	+13.397%
2026-02-06	23.4000	24.4000	23.4000	24.3000	-19.135%	5	26	+45.597%
2026-02-04	25.1000	30.0500	25.1000	30.0500	-32.472%	3	23	+17.737%
2026-02-02	44.5000	44.5000	44.5000	44.5000	+11.389%	1	21	-20.494%
2026-01-30	39.9500	39.9500	39.9500	39.9500	-24.623%	10	20	-11.439%
2025-11-17	53.0000	53.0000	53.0000	53.0000	-1.487%	1	11	-33.245%
2025-11-10	53.8000	53.8000	53.8000	53.8000	-27.297%	1	10	-34.238%
2025-11-06	74.0000	74.0000	74.0000	74.0000	+1.648%	1	10	-52.189%
2025-10-31	72.8000	72.8000	72.8000	72.8000	-1.754%	1	11	-51.401%
2025-10-13	74.1000	74.1000	74.1000	74.1000	-3.490%	3	10	-52.254%
2025-10-07	76.7800	76.7800	76.7800	76.7800	+4.463%	1	7	-53.920%
2025-09-22	73.5000	73.5000	73.5000	73.5000	+7.299%	1	7	-51.864%
2025-09-16	68.5000	68.5000	68.5000	68.5000	+9.425%	2	6	-48.350%
2025-09-03	62.6000	62.6000	62.6000	62.6000	+22.745%	1	4	-43.482%
2025-08-11	51.0000	51.0000	51.0000	51.0000	-1.354%	1	3	-30.627%
2025-08-06	51.7000	51.7000	51.7000	51.7000	-2.637%	2	2	-31.567%
2025-07-28	53.1000	53.1000	53.1000	53.1000	-19.055%	1	3	-33.371%
2025-07-02	65.6000	65.6000	65.6000	65.6000	+5.806%	1	2	-46.067%
2025-06-10	62.0000	62.0000	62.0000	62.0000	+1.639%	1	1	-42.935%
2025-06-06	61.0000	61.0000	61.0000	61.0000	0.000%	2	1	-42.000%