Dark

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

EOD

Aug 25, 2026

21.20+4.847%(+0.98)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	21.2000	21.2000	21.2000	21.2000	+4.847%	1	972	0.000%
2026-08-24	22.5000	22.5000	20.0100	20.2200	-20.174%	38	971	+4.847%
2026-08-21	26.6300	26.6300	25.3300	25.3300	+9.654%	7	979	-16.305%
2026-08-20	20.6500	23.1000	19.5000	23.1000	-12.830%	27	972	-8.225%
2026-08-18	27.2100	27.2100	26.4000	26.5000	-8.146%	575	973	-20.000%
2026-08-17	30.2200	30.2200	28.8500	28.8500	-4.153%	11	1,106	-26.516%
2026-08-14	29.0000	30.1000	28.5000	30.1000	-14.972%	3	1,099	-29.568%
2026-08-11	38.2700	38.2700	33.4000	35.4000	-5.094%	22	1,100	-40.113%
2026-08-10	36.0700	38.7700	36.0700	37.3000	+16.563%	6	1,120	-43.164%
2026-08-07	21.0000	32.0000	21.0000	32.0000	+45.455%	26	1,125	-33.750%
2026-08-06	27.7000	28.1700	21.8000	22.0000	-12.000%	689	1,140	-3.636%
2026-08-05	27.7200	27.7200	24.2000	25.0000	-17.081%	11	500	-15.200%
2026-08-04	32.7300	32.7300	30.1500	30.1500	-10.561%	5	497	-29.685%
2026-08-03	33.9700	33.9700	33.7100	33.7100	+7.357%	2	494	-37.111%
2026-07-31	30.6100	31.4000	30.6100	31.4000	-2.756%	3	494	-32.484%
2026-07-30	31.9000	32.2900	31.9000	32.2900	-11.047%	2	494	-34.345%
2026-07-29	36.2000	36.3000	36.2000	36.3000	+11.009%	4	495	-41.598%
2026-07-28	33.9400	33.9400	32.7000	32.7000	+4.273%	2	495	-35.168%
2026-07-27	31.3600	31.3600	31.3600	31.3600	+33.845%	4	497	-32.398%
2026-07-23	23.4300	23.4300	23.4300	23.4300	-10.811%	15	498	-9.518%
2026-07-22	26.3800	26.3900	26.2700	26.2700	-7.173%	5	498	-19.300%
2026-07-21	28.3000	28.3000	28.3000	28.3000	-3.512%	1	503	-25.088%
2026-07-17	27.6000	29.3300	27.0000	29.3300	-11.657%	7	502	-27.719%
2026-07-15	33.2000	33.2000	33.2000	33.2000	+11.484%	2	502	-36.145%
2026-07-14	30.8000	32.9000	29.7800	29.7800	-21.217%	8	504	-28.811%
2026-07-10	37.8000	37.8000	37.8000	37.8000	-6.759%	7	503	-43.915%
2026-07-09	40.5400	40.5400	40.5400	40.5400	+0.347%	2	503	-47.706%
2026-07-08	45.2200	45.2200	40.4000	40.4000	-11.983%	4	503	-47.525%
2026-07-07	50.4000	51.7000	45.9000	45.9000	-0.542%	15	505	-53.813%
2026-07-06	45.0000	46.1500	45.0000	46.1500	+7.802%	2	514	-54.063%
2026-07-02	40.8500	42.8100	40.8500	42.8100	+3.157%	336	756	-50.479%
2026-07-01	41.5000	41.5000	41.5000	41.5000	-2.559%	1	756	-48.916%
2026-06-30	38.4600	43.1000	38.4600	42.5900	+6.983%	62	756	-50.223%
2026-06-29	38.6000	40.4000	37.6500	39.8100	+24.406%	31	754	-46.747%
2026-06-26	32.0000	32.0000	32.0000	32.0000	-5.493%	1	767	-33.750%
2026-06-25	33.5000	33.8600	30.3800	33.8600	+0.415%	6	768	-37.389%
2026-06-24	35.0000	35.0000	33.7200	33.7200	-10.343%	2	768	-37.129%
2026-06-23	36.5500	39.2000	36.5500	37.6100	+11.868%	12	770	-43.632%
2026-06-22	40.8500	41.9500	33.0000	33.6200	-0.826%	35	781	-36.942%
2026-06-18	33.9000	35.8000	31.5000	33.9000	+26.022%	31	830	-37.463%
2026-06-17	26.8000	29.3400	24.7000	26.9000	-0.074%	183	830	-21.190%
2026-06-16	18.4500	27.2000	18.4500	26.9200	+50.559%	56	830	-21.248%
2026-06-15	17.3000	19.2700	17.3000	17.8800	+5.176%	32	799	+18.568%
2026-06-12	16.9000	17.0600	16.6000	17.0000	-3.955%	19	799	+24.706%
2026-06-11	15.9000	17.7000	15.0500	17.7000	-1.667%	6	799	+19.774%
2026-06-09	17.6200	18.4000	16.3000	18.0000	-2.703%	18	801	+17.778%
2026-06-08	18.3000	18.5000	17.2400	18.5000	-4.244%	61	790	+14.595%
2026-06-05	23.4000	23.4000	19.1000	19.3200	-10.968%	387	789	+9.731%
2026-06-04	22.3000	23.0000	21.7000	21.7000	+4.831%	57	575	-2.304%
2026-06-03	22.4000	22.4000	20.0000	20.7000	-13.025%	110	541	+2.415%
2026-06-02	23.6000	23.8000	21.9000	23.8000	-15.000%	254	462	-10.924%
2026-06-01	25.6100	28.7000	25.6100	28.0000	+12.000%	15	252	-24.286%
2026-05-29	21.9000	26.6000	21.9000	25.0000	+22.549%	15	246	-15.200%
2026-05-28	21.0200	22.4000	19.7000	20.4000	-13.191%	44	240	+3.922%
2026-05-27	23.0000	24.2000	21.2300	23.5000	+3.982%	32	215	-9.787%
2026-05-26	27.5000	27.5000	22.6000	22.6000	-17.818%	51	205	-6.195%
2026-05-22	36.7000	36.7000	22.6000	27.5000	-24.451%	276	203	-22.909%
2026-05-21	36.0000	38.0000	36.0000	36.4000	+4.000%	32	265	-41.758%
2026-05-20	35.0000	35.0000	35.0000	35.0000	-4.788%	1	265	-39.429%
2026-05-19	36.5200	36.7800	36.2900	36.7600	-9.235%	11	296	-42.329%
2026-05-18	33.5900	40.5000	33.5900	40.5000	+3.053%	6	296	-47.654%
2026-05-15	40.0000	41.6000	39.1000	39.3000	-0.431%	10	296	-46.056%
2026-05-14	39.2500	40.8500	36.0000	39.4700	+32.450%	75	283	-46.288%
2026-05-13	27.5000	29.8500	27.5000	29.8000	+3.114%	254	244	-28.859%
2026-05-12	26.3000	29.5000	26.2700	28.9000	+15.600%	43	244	-26.644%
2026-05-11	24.9700	26.4000	24.2000	25.0000	-0.120%	15	244	-15.200%
2026-05-08	24.9000	25.7000	24.8900	25.0300	-5.902%	12	540	-15.302%
2026-05-07	27.4900	28.4000	26.6000	26.6000	+0.834%	22	529	-20.301%
2026-05-06	26.5000	26.8000	24.6000	26.3800	-2.477%	9	507	-19.636%
2026-05-05	27.4000	27.4000	26.0000	27.0500	-4.078%	265	506	-21.627%
2026-05-04	25.3000	28.8800	24.5000	28.2000	+22.609%	165	247	-24.823%
2026-05-01	22.2000	23.0000	22.0000	23.0000	+6.977%	12	108	-7.826%
2026-04-30	23.0000	23.0000	20.9000	21.5000	0.000%	5	108	-1.395%
2026-04-29	20.9000	21.5000	20.9000	21.5000	-3.153%	7	106	-1.395%
2026-04-28	22.3000	22.3000	22.2000	22.2000	+1.835%	9	100	-4.505%
2026-04-27	23.0100	23.0100	21.8000	21.8000	+9.273%	2	93	-2.752%
2026-04-24	19.1600	19.9500	19.1600	19.9500	+5.000%	3	91	+6.266%
2026-04-23	22.9700	22.9700	19.0000	19.0000	-23.939%	10	90	+11.579%
2026-04-22	24.6500	24.9800	24.1000	24.9800	+7.395%	5	87	-15.132%
2026-04-21	23.2600	23.2600	23.2600	23.2600	+2.920%	1	86	-8.856%
2026-04-20	21.5000	22.6000	21.5000	22.6000	-0.221%	2	86	-6.195%
2026-04-17	23.6000	23.6000	22.6500	22.6500	+4.861%	2	87	-6.402%
2026-04-16	22.5000	22.5000	21.4900	21.6000	-1.818%	6	86	-1.852%
2026-04-15	19.8000	22.0000	19.7500	22.0000	+26.437%	22	84	-3.636%
2026-04-14	17.6300	17.6300	17.4000	17.4000	+10.127%	4	73	+21.839%
2026-04-13	15.6000	15.8000	15.6000	15.8000	+22.196%	7	72	+34.177%
2026-04-10	12.7000	13.0900	12.7000	12.9300	-21.159%	6	65	+63.960%
2026-04-08	16.6000	16.6000	16.4000	16.4000	+13.731%	2	64	+29.268%
2026-04-06	14.4200	14.4200	14.4200	14.4200	-3.867%	1	66	+47.018%
2026-04-02	14.9000	15.0000	14.9000	15.0000	+0.604%	4	65	+41.333%
2026-04-01	15.4000	15.4000	14.9100	14.9100	-0.930%	6	65	+42.186%
2026-03-31	15.0500	15.0500	15.0500	15.0500	+27.004%	1	69	+40.864%
2026-03-27	11.9300	11.9300	11.8500	11.8500	-18.388%	5	68	+78.903%
2026-03-26	14.3000	14.5300	14.3000	14.5200	+13.438%	12	69	+46.006%
2026-03-25	12.8000	12.8000	12.8000	12.8000	-13.514%	2	61	+65.625%
2026-03-24	14.8000	14.8000	14.8000	14.8000	-12.941%	3	60	+43.243%
2026-03-23	17.4000	17.5000	17.0000	17.0000	-8.108%	16	59	+24.706%
2026-03-18	19.4000	19.4000	18.5000	18.5000	-11.905%	11	44	+14.595%
2026-03-16	22.6000	23.8000	21.0000	21.0000	-14.807%	11	37	+0.952%
2026-03-04	24.6500	24.6500	24.6500	24.6500	+0.612%	1	36	-13.996%
2026-02-27	24.5000	24.5000	24.5000	24.5000	+5.603%	1	36	-13.469%
2026-02-26	24.0000	24.0000	23.2000	23.2000	+10.476%	2	36	-8.621%
2026-02-25	20.7000	21.0000	20.7000	21.0000	+8.247%	2	37	+0.952%
2026-02-24	18.8000	19.4000	18.8000	19.4000	+2.646%	12	37	+9.278%
2026-02-20	18.9000	18.9000	18.9000	18.9000	+5.469%	1	37	+12.169%
2026-02-18	17.3000	17.9200	17.3000	17.9200	+15.613%	2	38	+18.304%
2026-02-17	15.7000	15.7000	15.5000	15.5000	+1.974%	2	37	+36.774%
2026-02-13	16.1000	16.1000	15.2000	15.2000	-3.797%	5	38	+39.474%
2026-02-12	15.2000	15.8000	15.2000	15.8000	-26.512%	3	38	+34.177%
2026-02-11	21.5000	21.5000	21.5000	21.5000	-9.664%	1	35	-1.395%
2026-02-10	24.0000	24.5000	23.8000	23.8000	+36.390%	3	35	-10.924%
2026-02-05	17.4500	17.4500	17.4500	17.4500	-7.770%	1	34	+21.490%
2026-02-04	20.0000	20.0000	18.9200	18.9200	-12.000%	4	33	+12.051%
2026-02-03	22.3700	22.3700	21.5000	21.5000	-21.447%	3	32	-1.395%
2026-02-02	32.2000	32.2000	27.3700	27.3700	+5.676%	14	31	-22.543%
2026-01-30	29.8000	29.8000	24.5600	25.9000	-34.777%	5	21	-18.147%
2026-01-16	39.7100	39.7100	39.7100	39.7100	-27.178%	4	13	-46.613%
2026-01-05	54.5300	54.5300	54.5300	54.5300	-8.965%	1	13	-61.122%
2025-10-01	59.9000	59.9000	59.9000	59.9000	+8.909%	1	13	-64.608%
2025-09-09	55.0000	55.0000	55.0000	55.0000	+5.445%	1	13	-61.455%
2025-09-08	52.1600	52.1600	52.1600	52.1600	+19.114%	1	14	-59.356%
2025-08-29	43.7900	43.7900	43.7900	43.7900	-2.254%	1	16	-51.587%
2025-08-14	46.9000	46.9000	44.8000	44.8000	+3.944%	2	16	-52.679%
2025-08-12	43.1000	43.1000	43.1000	43.1000	+30.211%	1	16	-50.812%
2025-08-08	45.8000	45.8000	33.1000	33.1000	-18.473%	14	16	-35.952%
2025-08-04	38.6000	40.9000	38.6000	40.6000	+1.602%	5	7	-47.783%
2025-07-30	40.0100	40.0100	39.9600	39.9600	-5.420%	2	5	-46.947%
2025-07-28	42.2500	42.2500	42.2500	42.2500	+0.404%	1	3	-49.822%
2025-07-25	42.0800	42.0800	42.0800	42.0800	-5.225%	1	2	-49.620%
2025-07-23	44.4000	44.4000	44.4000	44.4000	-8.075%	1	2	-52.252%
2025-06-06	48.3000	48.3000	48.3000	48.3000	0.000%	2	1	-56.108%