Dark

TTWO20260918C230
TTWO Sep 18 2026 230.00 Call (TTWO260918C00230000)
option OPRA

EOD

Aug 25, 2026

13.60-0.366%(-0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	12.8000	13.6000	12.8000	13.6000	-0.366%	2	3,681	0.000%
2026-08-24	17.0000	17.4000	13.5100	13.6500	-19.706%	23	3,682	-0.366%
2026-08-21	19.5500	20.7300	17.0000	17.0000	-3.955%	374	3,663	-20.000%
2026-08-20	13.2000	18.1000	13.2000	17.7000	+16.524%	942	3,677	-23.164%
2026-08-19	21.0000	22.1100	15.1900	15.1900	-22.500%	1,710	3,935	-10.467%
2026-08-18	21.3000	22.3000	18.4000	19.6000	-15.262%	1,147	4,295	-30.612%
2026-08-14	22.5300	24.1000	22.2600	23.1300	+18.312%	27	4,650	-41.202%
2026-08-13	18.6200	19.5500	18.6200	19.5500	-6.905%	7	4,633	-30.435%
2026-08-12	24.4900	24.4900	20.6000	21.0000	-23.218%	11	4,630	-35.238%
2026-08-11	30.6000	30.6000	27.3500	27.3500	-7.194%	2	4,621	-50.274%
2026-08-10	25.3400	32.0000	25.3400	29.4700	+25.404%	397	4,623	-53.851%
2026-08-07	18.1000	23.5500	16.0000	23.5000	+27.579%	369	4,974	-42.128%
2026-08-06	22.2300	22.2300	16.2000	18.4200	-7.900%	4,386	4,866	-26.167%
2026-08-05	21.1000	21.1000	18.5000	20.0000	-13.420%	65	784	-32.000%
2026-08-04	26.6600	26.6600	23.1000	23.1000	-16.000%	19	778	-41.126%
2026-08-03	26.9600	28.5000	26.9600	27.5000	+23.874%	145	790	-50.545%
2026-07-31	22.2000	22.2000	22.2000	22.2000	-12.564%	15	684	-38.739%
2026-07-30	25.3900	25.3900	25.3900	25.3900	-13.581%	1	684	-46.436%
2026-07-29	29.2300	30.7000	28.5000	29.3800	+3.853%	14	685	-53.710%
2026-07-28	27.6000	28.2900	25.6000	28.2900	+8.808%	39	685	-51.926%
2026-07-27	21.5000	26.0000	21.0000	26.0000	+38.224%	21	719	-47.692%
2026-07-24	18.6000	18.8100	18.6000	18.8100	+3.465%	2	717	-27.698%
2026-07-23	18.0000	18.2000	17.6000	18.1800	-7.716%	47	715	-25.193%
2026-07-22	22.6500	22.6500	19.7000	19.7000	-21.794%	4	676	-30.964%
2026-07-20	25.3800	25.3800	25.1900	25.1900	+11.067%	3	672	-46.010%
2026-07-17	21.5400	24.2000	21.5000	22.6800	-17.287%	15	670	-40.035%
2026-07-15	25.5200	27.6000	25.5200	27.4200	+17.682%	4	667	-50.401%
2026-07-14	24.5000	25.0000	23.3000	23.3000	-19.516%	9	670	-41.631%
2026-07-13	28.9500	28.9500	28.9500	28.9500	-10.372%	1	667	-53.022%
2026-07-09	34.3700	34.4100	32.3000	32.3000	-4.012%	99	667	-57.895%
2026-07-08	35.9300	35.9300	33.6500	33.6500	-12.597%	4	673	-59.584%
2026-07-07	45.0000	45.0000	38.5000	38.5000	-1.635%	12	676	-64.675%
2026-07-06	37.0000	39.1400	37.0000	39.1400	+5.784%	7	685	-65.253%
2026-07-02	33.7300	37.0000	33.7300	37.0000	+10.119%	8	693	-63.243%
2026-06-30	32.3000	36.1000	32.3000	33.6000	+5.000%	31	693	-59.524%
2026-06-29	30.9000	35.0000	29.7200	32.0000	+14.123%	33	702	-57.500%
2026-06-26	26.5000	28.0400	24.8000	28.0400	+11.713%	32	724	-51.498%
2026-06-25	25.1000	27.8000	24.7000	25.1000	-6.343%	14	728	-45.817%
2026-06-24	33.1000	33.1000	25.5000	26.8000	-18.788%	40	730	-49.254%
2026-06-23	31.5800	33.0000	31.0000	33.0000	+18.407%	7	735	-58.788%
2026-06-22	33.1000	36.2000	27.0000	27.8700	-2.416%	54	735	-51.202%
2026-06-18	25.8000	30.0000	24.5000	28.5600	+36.325%	99	829	-52.381%
2026-06-17	20.6300	22.4000	20.6300	20.9500	+0.770%	20	829	-35.084%
2026-06-16	14.5000	21.0500	13.5000	20.7900	+47.134%	117	829	-34.584%
2026-06-15	13.5000	15.0000	13.5000	14.1300	+9.535%	38	790	-3.751%
2026-06-12	13.9000	13.9000	12.6000	12.9000	-7.194%	18	790	+5.426%
2026-06-11	12.0000	14.2000	11.8000	13.9000	+7.752%	18	790	-2.158%
2026-06-10	14.7500	14.7500	12.9000	12.9000	-9.474%	7	786	+5.426%
2026-06-09	13.8100	14.5000	12.8000	14.2500	-1.042%	22	785	-4.561%
2026-06-08	16.0000	16.0000	13.5400	14.4000	-11.656%	42	772	-5.556%
2026-06-05	16.9000	16.9000	15.2000	16.3000	-7.123%	18	748	-16.564%
2026-06-04	18.0000	18.9000	17.3000	17.5500	+7.012%	24	760	-22.507%
2026-06-03	16.5000	16.5300	16.4000	16.4000	-15.897%	14	746	-17.073%
2026-06-02	18.1000	19.5000	18.1000	19.5000	-15.217%	9	742	-30.256%
2026-06-01	22.5000	24.0000	21.1000	23.0000	+20.419%	23	736	-40.870%
2026-05-29	17.0000	21.5500	17.0000	19.1000	+19.375%	57	728	-28.796%
2026-05-28	17.4000	17.4000	15.9000	16.0000	-10.112%	23	741	-15.000%
2026-05-27	17.9000	19.4000	17.1000	17.8000	-2.198%	199	724	-23.596%
2026-05-26	20.8300	20.8300	18.1000	18.2000	-18.202%	86	619	-25.275%
2026-05-22	32.3000	32.3000	17.8500	22.2500	-28.110%	147	576	-38.876%
2026-05-21	29.9000	32.0500	29.9000	30.9500	+6.102%	34	452	-56.058%
2026-05-20	29.4000	29.5000	29.1700	29.1700	-7.981%	11	452	-53.377%
2026-05-19	32.1900	32.5000	30.4000	31.7000	-3.058%	14	447	-57.098%
2026-05-18	32.2000	32.7000	32.2000	32.7000	-3.852%	2	447	-58.410%
2026-05-15	34.1600	34.1600	34.0100	34.0100	-0.264%	2	447	-60.012%
2026-05-14	32.6000	36.2000	31.4000	34.1000	+33.725%	33	448	-60.117%
2026-05-13	24.0000	25.5000	24.0000	25.5000	+9.254%	18	468	-46.667%
2026-05-12	22.1000	24.7000	21.6700	23.3400	+14.975%	22	468	-41.731%
2026-05-11	22.1000	22.1000	19.8000	20.3000	+2.010%	15	468	-33.005%
2026-05-08	22.0000	22.0000	19.9000	19.9000	-7.870%	7	449	-31.658%
2026-05-07	22.6000	22.6000	21.4000	21.6000	-0.461%	11	447	-37.037%
2026-05-06	20.0000	23.3000	20.0000	21.7000	+1.402%	16	438	-37.327%
2026-05-05	22.6000	22.6000	21.4000	21.4000	-10.084%	5	431	-36.449%
2026-05-04	23.2400	24.0000	22.4000	23.8000	+30.626%	17	432	-42.857%
2026-05-01	17.6000	18.2200	17.6000	18.2200	-0.978%	15	417	-25.357%
2026-04-30	17.8100	18.4000	16.9000	18.4000	-1.657%	14	417	-26.087%
2026-04-29	17.6000	18.7100	17.1000	18.7100	+2.802%	13	413	-27.312%
2026-04-28	17.4000	18.2000	17.4000	18.2000	-0.274%	11	401	-25.275%
2026-04-27	16.1900	19.2000	16.1900	18.2500	+9.940%	25	397	-25.479%
2026-04-24	15.9800	16.6000	15.6900	16.6000	+5.063%	38	379	-18.072%
2026-04-23	17.0000	17.1200	14.7700	15.8000	-24.402%	29	347	-13.924%
2026-04-22	20.9000	20.9000	20.9000	20.9000	+6.199%	5	329	-34.928%
2026-04-21	19.0000	20.1000	19.0000	19.6800	+8.132%	4	324	-30.894%
2026-04-20	17.2000	18.3000	17.1800	18.2000	+7.692%	25	324	-25.275%
2026-04-17	18.2000	18.2000	16.9000	16.9000	-3.977%	11	324	-19.527%
2026-04-16	17.8000	17.8000	17.6000	17.6000	+2.744%	31	335	-22.727%
2026-04-15	16.1000	17.1300	16.1000	17.1300	+26.889%	2	309	-20.607%
2026-04-14	14.0000	14.0000	13.5000	13.5000	+42.105%	92	309	+0.741%
2026-04-10	10.6000	10.7000	9.5000	9.5000	-12.844%	15	218	+43.158%
2026-04-09	10.9000	10.9000	10.9000	10.9000	-14.375%	1	210	+24.771%
2026-04-08	12.7300	12.7300	12.7300	12.7300	+17.870%	3	210	+6.834%
2026-04-07	10.8000	10.8000	10.8000	10.8000	-7.692%	1	207	+25.926%
2026-04-02	11.7000	11.7000	11.7000	11.7000	-0.847%	3	205	+16.239%
2026-04-01	11.8000	11.8000	11.8000	11.8000	+4.425%	2	205	+15.254%
2026-03-31	11.8000	11.9000	11.3000	11.3000	0.000%	10	205	+20.354%
2026-03-30	11.0000	11.3000	10.9000	11.3000	+17.708%	3	203	+20.354%
2026-03-27	9.9000	9.9000	9.6000	9.6000	-15.789%	5	205	+41.667%
2026-03-26	11.4000	11.4000	11.4000	11.4000	+8.571%	1	203	+19.298%
2026-03-25	10.5000	10.5000	10.5000	10.5000	-4.545%	3	203	+29.524%
2026-03-24	11.0000	11.0000	11.0000	11.0000	-19.118%	1	206	+23.636%
2026-03-23	14.5000	14.5000	13.6000	13.6000	+3.817%	2	205	0.000%
2026-03-20	12.5000	13.1000	12.3000	13.1000	-9.655%	13	205	+3.817%
2026-03-19	14.5000	14.5000	14.5000	14.5000	-7.407%	4	205	-6.207%
2026-03-18	15.7000	15.7000	15.6600	15.6600	-2.733%	2	201	-13.155%
2026-03-17	17.6000	17.6000	16.1000	16.1000	-9.040%	13	200	-15.528%
2026-03-16	17.7000	17.7000	17.7000	17.7000	-0.562%	1	189	-23.164%
2026-03-13	17.8000	17.8000	17.8000	17.8000	-15.640%	1	188	-23.596%
2026-03-05	21.3000	21.3000	21.1000	21.1000	+3.178%	2	189	-35.545%
2026-03-04	20.4500	20.4500	20.4500	20.4500	-4.884%	1	187	-33.496%
2026-03-02	21.5000	21.5000	21.5000	21.5000	+5.392%	3	187	-36.744%
2026-02-27	19.9000	20.8000	19.9000	20.4000	+4.615%	4	187	-33.333%
2026-02-26	19.2000	19.7000	19.2000	19.5000	+4.839%	3	188	-30.256%
2026-02-25	17.7000	18.6000	17.1000	18.6000	+15.528%	12	184	-26.882%
2026-02-24	15.6000	16.3000	15.6000	16.1000	+15.000%	44	184	-15.528%
2026-02-23	14.0000	14.0000	14.0000	14.0000	-10.256%	2	176	-2.857%
2026-02-20	15.6000	15.6000	15.6000	15.6000	-9.302%	1	174	-12.821%
2026-02-19	17.2000	17.2000	17.2000	17.2000	+15.359%	1	175	-20.930%
2026-02-18	14.9100	14.9100	14.9100	14.9100	+16.484%	1	176	-8.786%
2026-02-17	12.9000	12.9000	12.8000	12.8000	-0.775%	2	177	+6.250%
2026-02-13	13.3000	13.3000	12.9000	12.9000	+7.500%	3	174	+5.426%
2026-02-12	12.0000	12.0000	12.0000	12.0000	-26.695%	1	174	+13.333%
2026-02-11	17.0300	17.0300	16.0800	16.3700	-7.827%	50	175	-16.921%
2026-02-09	16.2500	17.7600	16.2500	17.7600	+24.632%	4	161	-23.423%
2026-02-05	14.2500	14.2500	14.2500	14.2500	-13.110%	1	157	-4.561%
2026-02-04	14.7000	17.7000	13.0000	16.4000	-3.529%	116	157	-17.073%
2026-02-03	21.4500	21.4500	17.0000	17.0000	-33.438%	4	49	-20.000%
2026-02-02	26.0000	26.5000	25.5400	25.5400	+19.123%	25	45	-46.750%
2026-01-30	21.4400	21.4400	21.4400	21.4400	-39.091%	1	20	-36.567%
2026-01-14	35.2000	35.2000	35.2000	35.2000	-18.519%	1	20	-61.364%
2025-12-19	43.2000	43.2000	43.2000	43.2000	+12.647%	1	19	-68.519%
2025-12-12	38.3500	38.3500	38.3500	38.3500	-14.778%	1	20	-64.537%
2025-12-02	45.0000	45.0000	45.0000	45.0000	+12.782%	2	21	-69.778%
2025-11-12	39.9000	39.9000	39.9000	39.9000	+17.699%	1	21	-65.915%
2025-11-07	35.1000	35.1000	33.9000	33.9000	-33.529%	5	20	-59.882%
2025-10-30	51.0000	51.0000	51.0000	51.0000	-9.574%	1	21	-73.333%
2025-10-14	56.4000	56.4000	56.4000	56.4000	+1.075%	1	20	-75.887%
2025-10-03	55.8000	55.8000	55.8000	55.8000	+3.717%	2	21	-75.627%
2025-10-01	53.8000	53.8000	53.8000	53.8000	-2.182%	1	19	-74.721%
2025-09-29	55.0000	55.0000	55.0000	55.0000	+13.519%	1	18	-75.273%
2025-09-08	48.4500	48.4500	48.4500	48.4500	+23.282%	1	18	-71.930%
2025-08-29	39.3000	39.3000	39.3000	39.3000	+4.521%	1	17	-65.394%
2025-08-26	37.6000	37.6000	37.6000	37.6000	-0.713%	6	17	-63.830%
2025-08-13	37.8700	37.8700	37.8700	37.8700	+16.166%	1	16	-64.088%
2025-08-11	33.7000	33.7000	32.6000	32.6000	+9.396%	3	16	-58.282%
2025-08-08	30.5000	30.5000	29.4000	29.8000	-10.912%	4	17	-54.362%
2025-08-07	33.8000	33.8000	33.4500	33.4500	-6.564%	4	17	-59.342%
2025-08-05	35.8000	35.8000	35.8000	35.8000	+0.562%	5	14	-62.011%
2025-08-04	35.6000	35.6000	35.6000	35.6000	+10.217%	2	11	-61.798%
2025-08-01	35.0000	35.0000	32.3000	32.3000	-5.279%	2	10	-57.895%
2025-07-30	35.4000	35.4000	34.1000	34.1000	-1.159%	4	9	-60.117%
2025-07-29	34.5000	34.5000	34.5000	34.5000	-1.429%	1	7	-60.580%
2025-07-28	35.0000	35.0000	35.0000	35.0000	-15.254%	2	6	-61.143%
2025-07-17	41.3000	41.3000	41.3000	41.3000	-10.799%	1	6	-67.070%
2025-07-01	46.3000	46.3000	46.3000	46.3000	+7.425%	1	6	-70.626%
2025-06-13	43.2000	43.2000	43.1000	43.1000	-1.822%	28	5	-68.445%
2025-06-09	43.9000	43.9000	43.9000	43.9000	0.000%	14	14	-69.021%