Dark

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

EOD

Jul 8, 2026

48.75-9.555%(-5.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	48.6600	48.7500	48.6600	48.7500	-9.555%	2	625	0.000%
2026-07-07	61.0000	61.0000	53.9000	53.9000	+1.126%	3	626	-9.555%
2026-07-06	53.3000	53.3000	53.3000	53.3000	+5.649%	1	627	-8.537%
2026-07-02	45.8000	51.1000	45.8000	50.4500	+7.340%	340	967	-3.370%
2026-07-01	47.0000	47.0000	47.0000	47.0000	-2.083%	1	967	+3.723%
2026-06-30	46.2000	50.3900	46.2000	48.0000	+2.236%	6	966	+1.563%
2026-06-29	47.3000	47.3000	45.9000	46.9500	+23.553%	47	966	+3.834%
2026-06-26	40.2800	40.2800	38.0000	38.0000	+4.914%	2	972	+28.289%
2026-06-25	36.2200	36.2200	36.2200	36.2200	-8.995%	1	973	+34.594%
2026-06-24	39.8000	39.8000	39.8000	39.8000	+1.401%	1	972	+22.487%
2026-06-22	50.3000	50.3000	39.2500	39.2500	-0.381%	13	972	+24.204%
2026-06-18	40.4000	42.2000	37.7500	39.4000	+20.489%	26	949	+23.731%
2026-06-17	33.9900	36.6700	32.7000	32.7000	+7.921%	67	949	+49.083%
2026-06-16	23.2000	30.3000	23.2000	30.3000	+34.071%	25	949	+60.891%
2026-06-15	23.3900	24.1000	22.6000	22.6000	+4.824%	21	914	+115.708%
2026-06-12	21.8000	21.9000	20.2000	21.5600	-2.000%	36	914	+126.113%
2026-06-11	19.7900	22.0000	19.7900	22.0000	+5.263%	46	914	+121.591%
2026-06-10	24.1000	24.1000	20.6000	20.9000	-8.132%	8	895	+133.254%
2026-06-09	21.9700	23.0000	21.9700	22.7500	+5.863%	21	889	+114.286%
2026-06-08	21.3200	22.0000	21.3200	21.4900	-9.325%	3	878	+126.850%
2026-06-05	25.6400	25.6400	23.7000	23.7000	-15.357%	386	877	+105.696%
2026-06-04	28.0000	28.0000	28.0000	28.0000	+12.000%	1	503	+74.107%
2026-06-03	27.1700	27.8500	25.0000	25.0000	-12.587%	25	503	+95.000%
2026-06-02	27.4600	28.6000	27.4600	28.6000	-17.460%	17	487	+70.455%
2026-06-01	32.6200	34.6500	32.6200	34.6500	+11.774%	6	486	+40.693%
2026-05-29	30.5000	32.2600	30.5000	31.0000	+23.901%	29	484	+57.258%
2026-05-28	26.5000	26.7000	25.0200	25.0200	-7.777%	31	488	+94.844%
2026-05-27	27.1000	28.4500	27.1000	27.1300	-5.799%	13	489	+79.690%
2026-05-26	29.0500	30.7200	28.3900	28.8000	-1.370%	107	484	+69.271%
2026-05-22	33.4000	33.4000	28.6500	29.2000	-34.382%	4	414	+66.952%
2026-05-21	41.9000	44.5000	41.9000	44.5000	+1.598%	22	412	+9.551%
2026-05-19	45.3700	45.3700	43.8000	43.8000	-4.262%	2	412	+11.301%
2026-05-18	45.7500	45.7500	45.7500	45.7500	-2.660%	1	413	+6.557%
2026-05-15	47.0000	47.0000	47.0000	47.0000	+0.967%	15	413	+3.723%
2026-05-14	43.1000	49.0000	43.1000	46.5500	+36.912%	6	413	+4.726%
2026-05-12	34.0000	34.0000	34.0000	34.0000	+15.254%	1	413	+43.382%
2026-05-11	29.5000	29.5000	29.5000	29.5000	-1.173%	1	413	+65.254%
2026-05-06	29.8500	29.8500	29.8500	29.8500	-7.009%	1	414	+63.317%
2026-05-05	32.1000	32.1000	32.1000	32.1000	-5.588%	10	414	+51.869%
2026-05-04	30.1000	34.0000	30.1000	34.0000	+26.866%	23	415	+43.382%
2026-04-28	28.1000	28.1000	26.8000	26.8000	-2.545%	35	435	+81.903%
2026-04-27	27.4800	27.5000	27.4800	27.5000	+17.021%	3	434	+77.273%
2026-04-24	24.5100	24.5100	23.5000	23.5000	+1.512%	2	432	+107.447%
2026-04-23	25.5000	25.5000	23.1500	23.1500	-23.090%	28	431	+110.583%
2026-04-22	30.1000	30.1000	30.1000	30.1000	+14.973%	1	429	+61.960%
2026-04-20	25.3500	26.2000	24.8800	26.1800	-6.500%	6	430	+86.211%
2026-04-17	28.9000	28.9000	27.7000	28.0000	+3.704%	302	434	+74.107%
2026-04-16	26.8000	27.0000	26.8000	27.0000	+0.859%	2	734	+80.556%
2026-04-15	22.7500	26.7700	22.7500	26.7700	+26.872%	11	733	+82.107%
2026-04-14	21.7000	22.0000	21.1000	21.1000	+11.053%	21	725	+131.043%
2026-04-13	18.0000	19.0000	17.5000	19.0000	+15.152%	4	704	+156.579%
2026-04-10	16.3000	16.5800	16.3000	16.5000	-10.859%	7	702	+195.455%
2026-04-09	18.8200	18.8200	18.4600	18.5100	-9.707%	300	701	+163.371%
2026-04-08	20.6000	20.6000	20.5000	20.5000	+19.186%	2	487	+137.805%
2026-04-07	17.6000	17.6000	17.2000	17.2000	-4.972%	2	487	+183.430%
2026-04-06	18.8000	18.8000	18.1000	18.1000	-11.922%	6	485	+169.337%
2026-04-02	17.6000	20.5500	17.6000	20.5500	+4.847%	11	479	+137.226%
2026-04-01	19.6000	19.6000	19.6000	19.6000	+4.813%	5	479	+148.724%
2026-03-31	18.7000	18.7000	18.7000	18.7000	+16.511%	1	474	+160.695%
2026-03-27	17.7000	17.7000	15.4600	16.0500	-10.833%	25	474	+203.738%
2026-03-26	18.0000	18.0000	18.0000	18.0000	+6.825%	1	463	+170.833%
2026-03-24	18.8100	18.8100	16.8500	16.8500	-19.301%	9	462	+189.318%
2026-03-20	20.4000	20.8800	20.4000	20.8800	-5.520%	15	463	+133.477%
2026-03-19	22.1000	22.1000	22.1000	22.1000	-15.163%	2	461	+120.588%
2026-03-16	27.8000	28.6900	26.0500	26.0500	-1.139%	9	459	+87.140%
2026-03-12	26.3500	26.3500	26.3500	26.3500	-9.138%	13	454	+85.009%
2026-03-09	29.0000	29.0000	29.0000	29.0000	-1.695%	1	454	+68.103%
2026-03-05	30.5000	30.5000	29.5000	29.5000	-9.175%	15	455	+65.254%
2026-03-03	29.7500	34.5000	29.7500	32.4800	+3.936%	12	442	+50.092%
2026-03-02	28.0000	31.2500	28.0000	31.2500	+6.655%	2	438	+56.000%
2026-02-27	29.3000	29.3000	29.3000	29.3000	+3.901%	1	438	+66.382%
2026-02-26	29.5000	29.5000	28.2000	28.2000	+26.913%	2	437	+72.872%
2026-02-20	22.2200	22.2200	22.2200	22.2200	-10.691%	1	435	+119.397%
2026-02-19	24.9000	24.9000	24.8800	24.8800	+30.262%	301	435	+95.941%
2026-02-17	19.1000	19.1000	19.1000	19.1000	+1.058%	1	134	+155.236%
2026-02-13	19.7000	19.7000	18.9000	18.9000	+1.668%	3	132	+157.937%
2026-02-12	19.4000	19.4000	18.5900	18.5900	-19.524%	3	132	+162.238%
2026-02-11	23.1000	23.1000	23.1000	23.1000	-19.203%	1	131	+111.039%
2026-02-10	28.6700	28.6700	28.5900	28.5900	+15.796%	11	130	+70.514%
2026-02-09	24.5000	24.6900	24.3000	24.6900	+34.918%	5	126	+97.448%
2026-02-06	17.6400	18.3000	17.6400	18.3000	-16.780%	3	125	+166.393%
2026-02-04	23.7000	23.7000	21.2000	21.9900	-17.794%	103	122	+121.692%
2026-02-03	26.7500	26.7500	26.7500	26.7500	-25.091%	5	19	+82.243%
2026-02-02	36.0000	36.0000	35.7100	35.7100	+15.194%	2	22	+36.516%
2026-01-30	36.1800	36.1800	29.0000	31.0000	-43.841%	14	22	+57.258%
2025-12-24	57.0000	57.0000	55.2000	55.2000	+21.827%	4	16	-11.685%
2025-11-10	43.6500	45.3100	43.6500	45.3100	-0.418%	3	16	+7.592%
2025-11-07	46.4000	46.4000	45.5000	45.5000	-31.886%	3	16	+7.143%
2025-10-13	67.1000	67.1000	66.8000	66.8000	+26.014%	7	14	-27.021%
2025-09-02	53.0100	53.0100	53.0100	53.0100	+13.415%	2	7	-8.036%
2025-08-22	46.7400	46.7400	46.7400	46.7400	-9.243%	1	7	+4.300%
2025-08-18	51.5000	51.5000	51.5000	51.5000	-5.591%	1	6	-5.340%
2025-07-17	54.5500	54.5500	54.5500	54.5500	-3.451%	1	5	-10.632%
2025-07-15	56.5000	56.5000	56.5000	56.5000	-2.586%	1	4	-13.717%
2025-06-23	58.0000	58.0000	58.0000	58.0000	-4.918%	1	3	-15.948%
2025-06-20	61.0000	61.0000	61.0000	61.0000	+6.087%	2	2	-20.082%
2025-06-17	57.5000	57.5000	57.5000	57.5000	+0.524%	1	1	-15.217%
2025-06-16	57.2000	57.2000	57.2000	57.2000	+4.380%	2	2	-14.773%
2025-06-09	54.8000	54.8000	54.8000	54.8000	0.000%	2	2	-11.040%