Dark

TTWO20260918C210
TTWO Sep 18 2026 210.00 Call (TTWO260918C00210000)
option OPRA

EOD

Aug 24, 2026

27.00-17.178%(-5.60)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	29.8000	33.0000	27.0000	27.0000	-17.178%	38	603	0.000%
2026-08-21	32.6000	32.6000	32.6000	32.6000	+1.875%	1	602	-17.178%
2026-08-20	32.0000	32.0000	32.0000	32.0000	+5.960%	1	603	-15.625%
2026-08-19	38.5000	38.5000	30.2000	30.2000	-19.251%	5	602	-10.596%
2026-08-18	37.4000	37.4000	37.4000	37.4000	+8.469%	4	599	-27.807%
2026-08-17	34.4800	34.4800	34.4800	34.4800	+1.412%	1	599	-21.694%
2026-08-13	34.0000	34.0000	34.0000	34.0000	-21.095%	33	599	-20.588%
2026-08-11	47.0200	47.0200	43.0900	43.0900	-8.862%	2	580	-37.340%
2026-08-10	47.2800	47.2800	47.2800	47.2800	+33.522%	1	581	-42.893%
2026-08-07	32.8000	35.4100	32.8000	35.4100	+7.793%	2	580	-23.750%
2026-08-06	30.3000	32.8500	30.3000	32.8500	-20.267%	3	580	-17.808%
2026-08-03	41.5000	41.5000	41.2000	41.2000	-8.991%	80	580	-34.466%
2026-07-29	45.2700	45.2700	45.2700	45.2700	+16.077%	1	631	-40.358%
2026-07-20	39.0000	39.0000	39.0000	39.0000	+6.441%	50	631	-30.769%
2026-07-17	33.2300	36.6400	33.2300	36.6400	-6.051%	110	644	-26.310%
2026-07-16	39.0000	39.0000	39.0000	39.0000	-20.000%	175	564	-30.769%
2026-07-08	48.6600	48.7500	48.6600	48.7500	-9.555%	2	625	-44.615%
2026-07-07	61.0000	61.0000	53.9000	53.9000	+1.126%	3	626	-49.907%
2026-07-06	53.3000	53.3000	53.3000	53.3000	+5.649%	1	627	-49.343%
2026-07-02	45.8000	51.1000	45.8000	50.4500	+7.340%	340	967	-46.482%
2026-07-01	47.0000	47.0000	47.0000	47.0000	-2.083%	1	967	-42.553%
2026-06-30	46.2000	50.3900	46.2000	48.0000	+2.236%	6	966	-43.750%
2026-06-29	47.3000	47.3000	45.9000	46.9500	+23.553%	47	966	-42.492%
2026-06-26	40.2800	40.2800	38.0000	38.0000	+4.914%	2	972	-28.947%
2026-06-25	36.2200	36.2200	36.2200	36.2200	-8.995%	1	973	-25.456%
2026-06-24	39.8000	39.8000	39.8000	39.8000	+1.401%	1	972	-32.161%
2026-06-22	50.3000	50.3000	39.2500	39.2500	-0.381%	13	972	-31.210%
2026-06-18	40.4000	42.2000	37.7500	39.4000	+20.489%	26	949	-31.472%
2026-06-17	33.9900	36.6700	32.7000	32.7000	+7.921%	67	949	-17.431%
2026-06-16	23.2000	30.3000	23.2000	30.3000	+34.071%	25	949	-10.891%
2026-06-15	23.3900	24.1000	22.6000	22.6000	+4.824%	21	914	+19.469%
2026-06-12	21.8000	21.9000	20.2000	21.5600	-2.000%	36	914	+25.232%
2026-06-11	19.7900	22.0000	19.7900	22.0000	+5.263%	46	914	+22.727%
2026-06-10	24.1000	24.1000	20.6000	20.9000	-8.132%	8	895	+29.187%
2026-06-09	21.9700	23.0000	21.9700	22.7500	+5.863%	21	889	+18.681%
2026-06-08	21.3200	22.0000	21.3200	21.4900	-9.325%	3	878	+25.640%
2026-06-05	25.6400	25.6400	23.7000	23.7000	-15.357%	386	877	+13.924%
2026-06-04	28.0000	28.0000	28.0000	28.0000	+12.000%	1	503	-3.571%
2026-06-03	27.1700	27.8500	25.0000	25.0000	-12.587%	25	503	+8.000%
2026-06-02	27.4600	28.6000	27.4600	28.6000	-17.460%	17	487	-5.594%
2026-06-01	32.6200	34.6500	32.6200	34.6500	+11.774%	6	486	-22.078%
2026-05-29	30.5000	32.2600	30.5000	31.0000	+23.901%	29	484	-12.903%
2026-05-28	26.5000	26.7000	25.0200	25.0200	-7.777%	31	488	+7.914%
2026-05-27	27.1000	28.4500	27.1000	27.1300	-5.799%	13	489	-0.479%
2026-05-26	29.0500	30.7200	28.3900	28.8000	-1.370%	107	484	-6.250%
2026-05-22	33.4000	33.4000	28.6500	29.2000	-34.382%	4	414	-7.534%
2026-05-21	41.9000	44.5000	41.9000	44.5000	+1.598%	22	412	-39.326%
2026-05-19	45.3700	45.3700	43.8000	43.8000	-4.262%	2	412	-38.356%
2026-05-18	45.7500	45.7500	45.7500	45.7500	-2.660%	1	413	-40.984%
2026-05-15	47.0000	47.0000	47.0000	47.0000	+0.967%	15	413	-42.553%
2026-05-14	43.1000	49.0000	43.1000	46.5500	+36.912%	6	413	-41.998%
2026-05-12	34.0000	34.0000	34.0000	34.0000	+15.254%	1	413	-20.588%
2026-05-11	29.5000	29.5000	29.5000	29.5000	-1.173%	1	413	-8.475%
2026-05-06	29.8500	29.8500	29.8500	29.8500	-7.009%	1	414	-9.548%
2026-05-05	32.1000	32.1000	32.1000	32.1000	-5.588%	10	414	-15.888%
2026-05-04	30.1000	34.0000	30.1000	34.0000	+26.866%	23	415	-20.588%
2026-04-28	28.1000	28.1000	26.8000	26.8000	-2.545%	35	435	+0.746%
2026-04-27	27.4800	27.5000	27.4800	27.5000	+17.021%	3	434	-1.818%
2026-04-24	24.5100	24.5100	23.5000	23.5000	+1.512%	2	432	+14.894%
2026-04-23	25.5000	25.5000	23.1500	23.1500	-23.090%	28	431	+16.631%
2026-04-22	30.1000	30.1000	30.1000	30.1000	+14.973%	1	429	-10.299%
2026-04-20	25.3500	26.2000	24.8800	26.1800	-6.500%	6	430	+3.132%
2026-04-17	28.9000	28.9000	27.7000	28.0000	+3.704%	302	434	-3.571%
2026-04-16	26.8000	27.0000	26.8000	27.0000	+0.859%	2	734	0.000%
2026-04-15	22.7500	26.7700	22.7500	26.7700	+26.872%	11	733	+0.859%
2026-04-14	21.7000	22.0000	21.1000	21.1000	+11.053%	21	725	+27.962%
2026-04-13	18.0000	19.0000	17.5000	19.0000	+15.152%	4	704	+42.105%
2026-04-10	16.3000	16.5800	16.3000	16.5000	-10.859%	7	702	+63.636%
2026-04-09	18.8200	18.8200	18.4600	18.5100	-9.707%	300	701	+45.867%
2026-04-08	20.6000	20.6000	20.5000	20.5000	+19.186%	2	487	+31.707%
2026-04-07	17.6000	17.6000	17.2000	17.2000	-4.972%	2	487	+56.977%
2026-04-06	18.8000	18.8000	18.1000	18.1000	-11.922%	6	485	+49.171%
2026-04-02	17.6000	20.5500	17.6000	20.5500	+4.847%	11	479	+31.387%
2026-04-01	19.6000	19.6000	19.6000	19.6000	+4.813%	5	479	+37.755%
2026-03-31	18.7000	18.7000	18.7000	18.7000	+16.511%	1	474	+44.385%
2026-03-27	17.7000	17.7000	15.4600	16.0500	-10.833%	25	474	+68.224%
2026-03-26	18.0000	18.0000	18.0000	18.0000	+6.825%	1	463	+50.000%
2026-03-24	18.8100	18.8100	16.8500	16.8500	-19.301%	9	462	+60.237%
2026-03-20	20.4000	20.8800	20.4000	20.8800	-5.520%	15	463	+29.310%
2026-03-19	22.1000	22.1000	22.1000	22.1000	-15.163%	2	461	+22.172%
2026-03-16	27.8000	28.6900	26.0500	26.0500	-1.139%	9	459	+3.647%
2026-03-12	26.3500	26.3500	26.3500	26.3500	-9.138%	13	454	+2.467%
2026-03-09	29.0000	29.0000	29.0000	29.0000	-1.695%	1	454	-6.897%
2026-03-05	30.5000	30.5000	29.5000	29.5000	-9.175%	15	455	-8.475%
2026-03-03	29.7500	34.5000	29.7500	32.4800	+3.936%	12	442	-16.872%
2026-03-02	28.0000	31.2500	28.0000	31.2500	+6.655%	2	438	-13.600%
2026-02-27	29.3000	29.3000	29.3000	29.3000	+3.901%	1	438	-7.850%
2026-02-26	29.5000	29.5000	28.2000	28.2000	+26.913%	2	437	-4.255%
2026-02-20	22.2200	22.2200	22.2200	22.2200	-10.691%	1	435	+21.512%
2026-02-19	24.9000	24.9000	24.8800	24.8800	+30.262%	301	435	+8.521%
2026-02-17	19.1000	19.1000	19.1000	19.1000	+1.058%	1	134	+41.361%
2026-02-13	19.7000	19.7000	18.9000	18.9000	+1.668%	3	132	+42.857%
2026-02-12	19.4000	19.4000	18.5900	18.5900	-19.524%	3	132	+45.239%
2026-02-11	23.1000	23.1000	23.1000	23.1000	-19.203%	1	131	+16.883%
2026-02-10	28.6700	28.6700	28.5900	28.5900	+15.796%	11	130	-5.561%
2026-02-09	24.5000	24.6900	24.3000	24.6900	+34.918%	5	126	+9.356%
2026-02-06	17.6400	18.3000	17.6400	18.3000	-16.780%	3	125	+47.541%
2026-02-04	23.7000	23.7000	21.2000	21.9900	-17.794%	103	122	+22.783%
2026-02-03	26.7500	26.7500	26.7500	26.7500	-25.091%	5	19	+0.935%
2026-02-02	36.0000	36.0000	35.7100	35.7100	+15.194%	2	22	-24.391%
2026-01-30	36.1800	36.1800	29.0000	31.0000	-43.841%	14	22	-12.903%
2025-12-24	57.0000	57.0000	55.2000	55.2000	+21.827%	4	16	-51.087%
2025-11-10	43.6500	45.3100	43.6500	45.3100	-0.418%	3	16	-40.411%
2025-11-07	46.4000	46.4000	45.5000	45.5000	-31.886%	3	16	-40.659%
2025-10-13	67.1000	67.1000	66.8000	66.8000	+26.014%	7	14	-59.581%
2025-09-02	53.0100	53.0100	53.0100	53.0100	+13.415%	2	7	-49.066%
2025-08-22	46.7400	46.7400	46.7400	46.7400	-9.243%	1	7	-42.234%
2025-08-18	51.5000	51.5000	51.5000	51.5000	-5.591%	1	6	-47.573%
2025-07-17	54.5500	54.5500	54.5500	54.5500	-3.451%	1	5	-50.504%
2025-07-15	56.5000	56.5000	56.5000	56.5000	-2.586%	1	4	-52.212%
2025-06-23	58.0000	58.0000	58.0000	58.0000	-4.918%	1	3	-53.448%
2025-06-20	61.0000	61.0000	61.0000	61.0000	+6.087%	2	2	-55.738%
2025-06-17	57.5000	57.5000	57.5000	57.5000	+0.524%	1	1	-53.043%
2025-06-16	57.2000	57.2000	57.2000	57.2000	+4.380%	2	2	-52.797%
2025-06-09	54.8000	54.8000	54.8000	54.8000	0.000%	2	2	-50.730%