Dark

TTWO20260918C220
TTWO Sep 18 2026 220.00 Call (TTWO260918C00220000)
option OPRA

EOD

Jul 9, 2026

40.54+0.347%(+0.14)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	40.5400	40.5400	40.5400	40.5400	+0.347%	2	503	0.000%
2026-07-08	45.2200	45.2200	40.4000	40.4000	-11.983%	4	503	+0.347%
2026-07-07	50.4000	51.7000	45.9000	45.9000	-0.542%	15	505	-11.678%
2026-07-06	45.0000	46.1500	45.0000	46.1500	+7.802%	2	514	-12.156%
2026-07-02	40.8500	42.8100	40.8500	42.8100	+3.157%	336	756	-5.302%
2026-07-01	41.5000	41.5000	41.5000	41.5000	-2.559%	1	756	-2.313%
2026-06-30	38.4600	43.1000	38.4600	42.5900	+6.983%	62	756	-4.813%
2026-06-29	38.6000	40.4000	37.6500	39.8100	+24.406%	31	754	+1.834%
2026-06-26	32.0000	32.0000	32.0000	32.0000	-5.493%	1	767	+26.688%
2026-06-25	33.5000	33.8600	30.3800	33.8600	+0.415%	6	768	+19.728%
2026-06-24	35.0000	35.0000	33.7200	33.7200	-10.343%	2	768	+20.225%
2026-06-23	36.5500	39.2000	36.5500	37.6100	+11.868%	12	770	+7.790%
2026-06-22	40.8500	41.9500	33.0000	33.6200	-0.826%	35	781	+20.583%
2026-06-18	33.9000	35.8000	31.5000	33.9000	+26.022%	31	830	+19.587%
2026-06-17	26.8000	29.3400	24.7000	26.9000	-0.074%	183	830	+50.706%
2026-06-16	18.4500	27.2000	18.4500	26.9200	+50.559%	56	830	+50.594%
2026-06-15	17.3000	19.2700	17.3000	17.8800	+5.176%	32	799	+126.734%
2026-06-12	16.9000	17.0600	16.6000	17.0000	-3.955%	19	799	+138.471%
2026-06-11	15.9000	17.7000	15.0500	17.7000	-1.667%	6	799	+129.040%
2026-06-09	17.6200	18.4000	16.3000	18.0000	-2.703%	18	801	+125.222%
2026-06-08	18.3000	18.5000	17.2400	18.5000	-4.244%	61	790	+119.135%
2026-06-05	23.4000	23.4000	19.1000	19.3200	-10.968%	387	789	+109.834%
2026-06-04	22.3000	23.0000	21.7000	21.7000	+4.831%	57	575	+86.820%
2026-06-03	22.4000	22.4000	20.0000	20.7000	-13.025%	110	541	+95.845%
2026-06-02	23.6000	23.8000	21.9000	23.8000	-15.000%	254	462	+70.336%
2026-06-01	25.6100	28.7000	25.6100	28.0000	+12.000%	15	252	+44.786%
2026-05-29	21.9000	26.6000	21.9000	25.0000	+22.549%	15	246	+62.160%
2026-05-28	21.0200	22.4000	19.7000	20.4000	-13.191%	44	240	+98.725%
2026-05-27	23.0000	24.2000	21.2300	23.5000	+3.982%	32	215	+72.511%
2026-05-26	27.5000	27.5000	22.6000	22.6000	-17.818%	51	205	+79.381%
2026-05-22	36.7000	36.7000	22.6000	27.5000	-24.451%	276	203	+47.418%
2026-05-21	36.0000	38.0000	36.0000	36.4000	+4.000%	32	265	+11.374%
2026-05-20	35.0000	35.0000	35.0000	35.0000	-4.788%	1	265	+15.829%
2026-05-19	36.5200	36.7800	36.2900	36.7600	-9.235%	11	296	+10.283%
2026-05-18	33.5900	40.5000	33.5900	40.5000	+3.053%	6	296	+0.099%
2026-05-15	40.0000	41.6000	39.1000	39.3000	-0.431%	10	296	+3.155%
2026-05-14	39.2500	40.8500	36.0000	39.4700	+32.450%	75	283	+2.711%
2026-05-13	27.5000	29.8500	27.5000	29.8000	+3.114%	254	244	+36.040%
2026-05-12	26.3000	29.5000	26.2700	28.9000	+15.600%	43	244	+40.277%
2026-05-11	24.9700	26.4000	24.2000	25.0000	-0.120%	15	244	+62.160%
2026-05-08	24.9000	25.7000	24.8900	25.0300	-5.902%	12	540	+61.966%
2026-05-07	27.4900	28.4000	26.6000	26.6000	+0.834%	22	529	+52.406%
2026-05-06	26.5000	26.8000	24.6000	26.3800	-2.477%	9	507	+53.677%
2026-05-05	27.4000	27.4000	26.0000	27.0500	-4.078%	265	506	+49.871%
2026-05-04	25.3000	28.8800	24.5000	28.2000	+22.609%	165	247	+43.759%
2026-05-01	22.2000	23.0000	22.0000	23.0000	+6.977%	12	108	+76.261%
2026-04-30	23.0000	23.0000	20.9000	21.5000	0.000%	5	108	+88.558%
2026-04-29	20.9000	21.5000	20.9000	21.5000	-3.153%	7	106	+88.558%
2026-04-28	22.3000	22.3000	22.2000	22.2000	+1.835%	9	100	+82.613%
2026-04-27	23.0100	23.0100	21.8000	21.8000	+9.273%	2	93	+85.963%
2026-04-24	19.1600	19.9500	19.1600	19.9500	+5.000%	3	91	+103.208%
2026-04-23	22.9700	22.9700	19.0000	19.0000	-23.939%	10	90	+113.368%
2026-04-22	24.6500	24.9800	24.1000	24.9800	+7.395%	5	87	+62.290%
2026-04-21	23.2600	23.2600	23.2600	23.2600	+2.920%	1	86	+74.291%
2026-04-20	21.5000	22.6000	21.5000	22.6000	-0.221%	2	86	+79.381%
2026-04-17	23.6000	23.6000	22.6500	22.6500	+4.861%	2	87	+78.985%
2026-04-16	22.5000	22.5000	21.4900	21.6000	-1.818%	6	86	+87.685%
2026-04-15	19.8000	22.0000	19.7500	22.0000	+26.437%	22	84	+84.273%
2026-04-14	17.6300	17.6300	17.4000	17.4000	+10.127%	4	73	+132.989%
2026-04-13	15.6000	15.8000	15.6000	15.8000	+22.196%	7	72	+156.582%
2026-04-10	12.7000	13.0900	12.7000	12.9300	-21.159%	6	65	+213.534%
2026-04-08	16.6000	16.6000	16.4000	16.4000	+13.731%	2	64	+147.195%
2026-04-06	14.4200	14.4200	14.4200	14.4200	-3.867%	1	66	+181.137%
2026-04-02	14.9000	15.0000	14.9000	15.0000	+0.604%	4	65	+170.267%
2026-04-01	15.4000	15.4000	14.9100	14.9100	-0.930%	6	65	+171.898%
2026-03-31	15.0500	15.0500	15.0500	15.0500	+27.004%	1	69	+169.369%
2026-03-27	11.9300	11.9300	11.8500	11.8500	-18.388%	5	68	+242.110%
2026-03-26	14.3000	14.5300	14.3000	14.5200	+13.438%	12	69	+179.201%
2026-03-25	12.8000	12.8000	12.8000	12.8000	-13.514%	2	61	+216.719%
2026-03-24	14.8000	14.8000	14.8000	14.8000	-12.941%	3	60	+173.919%
2026-03-23	17.4000	17.5000	17.0000	17.0000	-8.108%	16	59	+138.471%
2026-03-18	19.4000	19.4000	18.5000	18.5000	-11.905%	11	44	+119.135%
2026-03-16	22.6000	23.8000	21.0000	21.0000	-14.807%	11	37	+93.048%
2026-03-04	24.6500	24.6500	24.6500	24.6500	+0.612%	1	36	+64.462%
2026-02-27	24.5000	24.5000	24.5000	24.5000	+5.603%	1	36	+65.469%
2026-02-26	24.0000	24.0000	23.2000	23.2000	+10.476%	2	36	+74.741%
2026-02-25	20.7000	21.0000	20.7000	21.0000	+8.247%	2	37	+93.048%
2026-02-24	18.8000	19.4000	18.8000	19.4000	+2.646%	12	37	+108.969%
2026-02-20	18.9000	18.9000	18.9000	18.9000	+5.469%	1	37	+114.497%
2026-02-18	17.3000	17.9200	17.3000	17.9200	+15.613%	2	38	+126.228%
2026-02-17	15.7000	15.7000	15.5000	15.5000	+1.974%	2	37	+161.548%
2026-02-13	16.1000	16.1000	15.2000	15.2000	-3.797%	5	38	+166.711%
2026-02-12	15.2000	15.8000	15.2000	15.8000	-26.512%	3	38	+156.582%
2026-02-11	21.5000	21.5000	21.5000	21.5000	-9.664%	1	35	+88.558%
2026-02-10	24.0000	24.5000	23.8000	23.8000	+36.390%	3	35	+70.336%
2026-02-05	17.4500	17.4500	17.4500	17.4500	-7.770%	1	34	+132.321%
2026-02-04	20.0000	20.0000	18.9200	18.9200	-12.000%	4	33	+114.271%
2026-02-03	22.3700	22.3700	21.5000	21.5000	-21.447%	3	32	+88.558%
2026-02-02	32.2000	32.2000	27.3700	27.3700	+5.676%	14	31	+48.118%
2026-01-30	29.8000	29.8000	24.5600	25.9000	-34.777%	5	21	+56.525%
2026-01-16	39.7100	39.7100	39.7100	39.7100	-27.178%	4	13	+2.090%
2026-01-05	54.5300	54.5300	54.5300	54.5300	-8.965%	1	13	-25.656%
2025-10-01	59.9000	59.9000	59.9000	59.9000	+8.909%	1	13	-32.321%
2025-09-09	55.0000	55.0000	55.0000	55.0000	+5.445%	1	13	-26.291%
2025-09-08	52.1600	52.1600	52.1600	52.1600	+19.114%	1	14	-22.278%
2025-08-29	43.7900	43.7900	43.7900	43.7900	-2.254%	1	16	-7.422%
2025-08-14	46.9000	46.9000	44.8000	44.8000	+3.944%	2	16	-9.509%
2025-08-12	43.1000	43.1000	43.1000	43.1000	+30.211%	1	16	-5.940%
2025-08-08	45.8000	45.8000	33.1000	33.1000	-18.473%	14	16	+22.477%
2025-08-04	38.6000	40.9000	38.6000	40.6000	+1.602%	5	7	-0.148%
2025-07-30	40.0100	40.0100	39.9600	39.9600	-5.420%	2	5	+1.451%
2025-07-28	42.2500	42.2500	42.2500	42.2500	+0.404%	1	3	-4.047%
2025-07-25	42.0800	42.0800	42.0800	42.0800	-5.225%	1	2	-3.660%
2025-07-23	44.4000	44.4000	44.4000	44.4000	-8.075%	1	2	-8.694%
2025-06-06	48.3000	48.3000	48.3000	48.3000	0.000%	2	1	-16.066%