Dark

TTWO20260918C240
TTWO Sep 18 2026 240.00 Call (TTWO260918C00240000)
option OPRA

EOD

Aug 25, 2026

7.94-5.476%(-0.46)473

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	9.5000	9.7900	7.0000	7.9400	-5.476%	473	2,505	0.000%
2026-08-24	12.4000	12.5000	8.4000	8.4000	-33.649%	576	2,208	-5.476%
2026-08-21	13.3900	14.5000	12.5000	12.6600	+4.112%	74	2,039	-37.283%
2026-08-20	10.0000	12.1600	8.0000	12.1600	+15.810%	27	2,017	-34.704%
2026-08-19	13.3000	15.9000	10.3000	10.5000	-32.735%	88	2,000	-24.381%
2026-08-18	15.6100	15.6100	15.6100	15.6100	+22.913%	1	2,003	-49.135%
2026-08-17	16.3000	16.3000	12.7000	12.7000	-22.561%	12	2,002	-37.480%
2026-08-14	16.0000	16.5100	16.0000	16.4000	+20.588%	16	2,000	-51.585%
2026-08-13	15.1000	15.1000	12.5000	13.6000	-7.797%	109	1,996	-41.618%
2026-08-12	15.0000	16.2000	14.5000	14.7500	-24.281%	380	1,961	-46.169%
2026-08-11	23.1000	23.1000	19.4800	19.4800	-15.304%	14	1,925	-59.240%
2026-08-10	20.8000	25.0000	20.7000	23.0000	+21.053%	52	1,931	-65.478%
2026-08-07	13.1000	19.0000	12.0000	19.0000	+36.691%	901	1,933	-58.211%
2026-08-06	16.5000	18.0000	12.4000	13.9000	-13.125%	852	1,533	-42.878%
2026-08-05	17.3000	17.3000	14.0000	16.0000	-11.160%	212	1,097	-50.375%
2026-08-04	19.1000	19.1000	18.0100	18.0100	-16.233%	21	980	-55.913%
2026-08-03	21.1100	21.8000	20.9000	21.5000	+15.591%	7	964	-63.070%
2026-07-31	17.0000	18.7000	16.8000	18.6000	-8.193%	55	960	-57.312%
2026-07-30	20.0000	20.2600	20.0000	20.2600	-9.594%	2	951	-60.809%
2026-07-29	23.2300	23.2300	22.4100	22.4100	+0.810%	20	951	-64.569%
2026-07-28	20.6000	22.2300	19.2500	22.2300	+14.884%	57	938	-64.283%
2026-07-27	17.1000	19.7000	16.2000	19.3500	+38.214%	382	893	-58.966%
2026-07-24	14.0000	14.1000	14.0000	14.0000	+4.478%	25	740	-43.286%
2026-07-23	14.5000	14.5000	13.2000	13.4000	-14.103%	15	725	-40.746%
2026-07-22	15.8700	15.9700	15.6000	15.6000	-9.827%	7	716	-49.103%
2026-07-21	18.7300	18.7300	16.7000	17.3000	-10.270%	25	721	-54.104%
2026-07-20	17.9700	20.2000	17.9700	19.2800	+3.656%	69	704	-58.817%
2026-07-17	17.7000	18.7000	17.7000	18.6000	-3.377%	7	650	-57.312%
2026-07-16	19.5000	19.5000	19.2500	19.2500	-9.752%	6	651	-58.753%
2026-07-15	20.4600	21.3700	20.4600	21.3300	+16.367%	5	649	-62.775%
2026-07-14	20.0000	20.1300	18.3300	18.3300	-19.251%	34	647	-56.683%
2026-07-10	22.9000	23.0000	22.7000	22.7000	-5.061%	4	641	-65.022%
2026-07-09	28.2000	28.2000	21.6000	23.9100	-14.147%	8	643	-66.792%
2026-07-08	28.7000	28.7000	27.8500	27.8500	-12.942%	3	646	-71.490%
2026-07-07	35.0000	36.8200	31.2000	31.9900	+5.230%	16	645	-75.180%
2026-07-06	31.8700	32.4000	30.4000	30.4000	+3.754%	4	650	-73.882%
2026-07-02	29.3000	29.3000	29.3000	29.3000	-2.980%	3	653	-72.901%
2026-07-01	27.2800	30.2000	27.2800	30.2000	+9.183%	5	653	-73.709%
2026-06-30	26.5000	30.1000	26.5000	27.6600	+3.985%	26	654	-71.294%
2026-06-29	26.0000	28.3000	26.0000	26.6000	+22.299%	15	665	-70.150%
2026-06-26	21.3000	21.7500	20.2000	21.7500	-2.902%	46	659	-63.494%
2026-06-25	23.8000	23.8000	20.5400	22.4000	-2.609%	69	652	-64.554%
2026-06-24	22.0000	26.4100	22.0000	23.0000	-15.472%	21	625	-65.478%
2026-06-23	25.0000	27.2100	24.9000	27.2100	+17.284%	11	610	-70.820%
2026-06-22	29.0000	29.9800	22.8000	23.2000	+0.870%	37	610	-65.776%
2026-06-18	20.0000	24.9000	20.0000	23.0000	+31.956%	116	537	-65.478%
2026-06-17	17.0000	18.0000	17.0000	17.4300	+11.019%	114	537	-54.446%
2026-06-16	10.9300	15.8800	10.9300	15.7000	+44.700%	22	537	-49.427%
2026-06-15	11.1800	11.1800	10.8500	10.8500	+8.500%	7	533	-26.820%
2026-06-12	9.7000	10.2300	9.7000	10.0000	-9.091%	8	533	-20.600%
2026-06-11	10.2700	11.0000	10.2700	11.0000	+10.664%	17	533	-27.818%
2026-06-10	10.7000	10.7000	9.9400	9.9400	-5.333%	8	534	-20.121%
2026-06-09	10.9800	10.9800	10.0100	10.5000	-7.895%	4	537	-24.381%
2026-06-08	10.7000	11.9000	10.7000	11.4000	-8.800%	17	538	-30.351%
2026-06-05	14.9000	14.9000	12.1800	12.5000	-10.714%	130	535	-36.480%
2026-06-04	14.6000	14.8700	14.0000	14.0000	+3.704%	3	607	-43.286%
2026-06-03	15.5000	15.5000	13.5000	13.5000	-11.765%	11	607	-41.185%
2026-06-02	16.3000	18.0000	14.3000	15.3000	-20.313%	20	601	-48.105%
2026-06-01	17.3000	19.2000	17.3000	19.2000	+15.802%	8	597	-58.646%
2026-05-29	16.2000	17.2000	16.2000	16.5800	+34.797%	48	596	-52.111%
2026-05-28	12.9000	13.0000	12.3000	12.3000	-12.766%	5	595	-35.447%
2026-05-27	14.3400	15.3000	14.1000	14.1000	-1.399%	54	592	-43.688%
2026-05-26	16.2500	16.6000	14.1000	14.3000	-16.374%	67	583	-44.476%
2026-05-22	27.0000	27.0000	14.3000	17.1000	-35.472%	282	538	-53.567%
2026-05-21	26.6000	27.2000	26.2400	26.5000	+7.287%	73	490	-70.038%
2026-05-20	24.2800	25.0000	24.0000	24.7000	-7.491%	28	490	-67.854%
2026-05-19	26.5000	26.9000	25.3000	26.7000	-9.184%	97	479	-70.262%
2026-05-18	23.9700	29.4000	23.9700	29.4000	-2.617%	28	479	-72.993%
2026-05-15	29.5000	30.8000	29.0000	30.1900	+3.996%	19	479	-73.700%
2026-05-14	28.3700	32.4000	26.9000	29.0300	+40.242%	52	419	-72.649%
2026-05-13	19.3000	20.7000	18.2500	20.7000	+10.106%	111	411	-61.643%
2026-05-12	19.4000	19.4000	18.7000	18.8000	+16.049%	7	411	-57.766%
2026-05-11	16.9800	18.7000	15.9000	16.2000	0.000%	19	411	-50.988%
2026-05-08	16.8000	16.8000	16.2000	16.2000	-8.475%	26	450	-50.988%
2026-05-07	19.1000	19.1000	17.4000	17.7000	+4.118%	10	440	-55.141%
2026-05-06	16.6000	18.5000	16.6000	17.0000	-6.593%	27	432	-53.294%
2026-05-05	18.2000	18.5000	17.5000	18.2000	-1.622%	12	425	-56.374%
2026-05-04	17.0000	19.3500	16.4600	18.5000	+22.760%	110	425	-57.081%
2026-05-01	14.5000	15.0700	14.5000	15.0700	+9.203%	4	345	-47.313%
2026-04-30	14.4200	14.4200	13.8000	13.8000	+2.222%	2	345	-42.464%
2026-04-29	14.0000	14.0000	13.5000	13.5000	-9.820%	3	344	-41.185%
2026-04-28	14.6300	14.9700	14.0000	14.9700	+21.707%	6	342	-46.961%
2026-04-27	12.3000	12.3000	12.3000	12.3000	+2.329%	1	342	-35.447%
2026-04-23	13.9500	13.9500	11.9700	12.0200	-21.948%	16	341	-33.943%
2026-04-22	15.4000	15.4000	15.4000	15.4000	+1.316%	1	336	-48.442%
2026-04-21	15.0000	15.3000	15.0000	15.2000	+3.401%	15	335	-47.763%
2026-04-20	13.7500	14.7000	13.7500	14.7000	+3.521%	18	335	-45.986%
2026-04-16	14.0000	14.4000	14.0000	14.2000	+4.029%	31	333	-44.085%
2026-04-15	13.8000	13.8000	13.6500	13.6500	+26.389%	2	320	-41.832%
2026-04-14	10.0000	10.9000	10.0000	10.8000	+14.894%	3	320	-26.481%
2026-04-13	9.0000	9.4000	9.0000	9.4000	+14.634%	3	322	-15.532%
2026-04-10	8.2000	8.2000	8.2000	8.2000	-8.889%	1	323	-3.171%
2026-04-09	9.2000	9.5000	9.0000	9.0000	-10.000%	7	324	-11.778%
2026-04-08	10.0000	10.0000	10.0000	10.0000	+12.360%	2	331	-20.600%
2026-04-07	8.9000	8.9000	8.9000	8.9000	+0.225%	2	331	-10.787%
2026-04-06	9.3000	9.3000	8.8800	8.8800	-7.788%	2	331	-10.586%
2026-03-31	9.6300	9.6300	9.6300	9.6300	+13.294%	8	330	-17.549%
2026-03-30	8.3000	8.5000	8.3000	8.5000	+18.056%	2	322	-6.588%
2026-03-27	7.5000	7.6000	7.2000	7.2000	-16.763%	8	320	+10.278%
2026-03-26	8.9000	8.9000	8.6500	8.6500	+13.816%	3	322	-8.208%
2026-03-25	7.7000	7.7000	7.5000	7.6000	-21.649%	16	320	+4.474%
2026-03-24	9.4000	9.7000	9.4000	9.7000	-11.091%	2	307	-18.144%
2026-03-23	10.9100	10.9100	10.9100	10.9100	-0.365%	2	307	-27.223%
2026-03-19	10.9000	10.9500	10.9000	10.9500	-16.412%	10	307	-27.489%
2026-03-17	15.0000	15.0000	13.1000	13.1000	-7.092%	4	317	-39.389%
2026-03-16	14.1000	14.1000	14.1000	14.1000	-6.000%	1	314	-43.688%
2026-03-12	15.0000	15.0000	15.0000	15.0000	0.000%	1	313	-47.067%
2026-03-10	16.3000	16.3000	15.0000	15.0000	-5.063%	2	313	-47.067%
2026-03-09	15.8000	15.8000	15.7000	15.8000	-19.634%	4	312	-49.747%
2026-03-04	19.6600	19.6600	19.6600	19.6600	+4.574%	2	310	-59.613%
2026-03-03	19.0000	19.0000	18.8000	18.8000	+4.444%	4	310	-57.766%
2026-03-02	18.0000	18.0000	18.0000	18.0000	+5.263%	1	307	-55.889%
2026-02-26	17.1000	17.1000	17.1000	17.1000	+14.765%	6	308	-53.567%
2026-02-25	14.5000	14.9000	14.5000	14.9000	+12.030%	11	292	-46.711%
2026-02-24	12.4000	13.3000	12.4000	13.3000	+14.655%	93	292	-40.301%
2026-02-23	11.6000	11.6000	11.6000	11.6000	-1.695%	1	204	-31.552%
2026-02-18	12.2000	12.3000	11.8000	11.8000	+16.832%	4	205	-32.712%
2026-02-17	10.8000	11.6000	9.9000	10.1000	-3.810%	6	203	-21.386%
2026-02-13	10.6000	11.1000	10.0000	10.5000	-9.483%	109	100	-24.381%
2026-02-12	12.5000	12.5000	11.6000	11.6000	-31.765%	3	100	-31.552%
2026-02-10	17.0000	17.0000	17.0000	17.0000	+71.717%	5	100	-53.294%
2026-02-06	10.0000	10.0000	9.9000	9.9000	-12.775%	2	100	-19.798%
2026-02-05	11.6500	11.6500	11.3500	11.3500	-3.814%	6	98	-30.044%
2026-02-04	11.4000	14.2500	11.4000	11.8000	-21.803%	7	98	-32.712%
2026-02-03	14.6400	15.0900	14.6400	15.0900	-25.074%	30	94	-47.382%
2026-02-02	22.8400	22.8400	20.1400	20.1400	+15.086%	4	86	-60.576%
2026-01-30	16.5000	17.5000	16.5000	17.5000	-41.667%	3	84	-54.629%
2026-01-28	30.0000	30.0000	30.0000	30.0000	+8.303%	1	83	-73.533%
2026-01-22	27.7000	27.7000	27.7000	27.7000	-1.599%	1	83	-71.336%
2026-01-16	29.4000	29.4000	28.1500	28.1500	-19.937%	2	82	-71.794%
2026-01-13	35.1700	35.1700	35.1600	35.1600	-12.537%	8	82	-77.418%
2025-12-26	40.2000	40.2000	40.2000	40.2000	+7.487%	1	82	-80.249%
2025-12-24	37.4000	37.4000	37.4000	37.4000	+10.000%	1	82	-78.770%
2025-11-25	34.0000	34.0000	34.0000	34.0000	+8.974%	1	82	-76.647%
2025-11-21	30.5600	31.2000	30.5600	31.2000	-7.363%	2	82	-74.551%
2025-11-19	33.6600	33.6800	33.5000	33.6800	+10.935%	6	82	-76.425%
2025-11-18	30.3600	30.3600	30.3600	30.3600	+1.200%	2	83	-73.847%
2025-11-17	30.0000	30.0000	30.0000	30.0000	-7.721%	10	83	-73.533%
2025-11-14	32.5100	32.5100	32.5100	32.5100	+8.403%	15	93	-75.577%
2025-11-10	30.3000	30.3000	29.9900	29.9900	+11.280%	3	78	-73.525%
2025-11-07	32.4700	32.4700	26.9500	26.9500	-43.263%	3	78	-70.538%
2025-11-06	47.5000	47.5000	47.5000	47.5000	0.000%	1	77	-83.284%
2025-11-03	47.5000	47.5000	47.5000	47.5000	0.000%	1	77	-83.284%
2025-10-28	47.5000	47.5000	47.5000	47.5000	+4.053%	1	77	-83.284%
2025-10-10	45.6500	45.6500	45.6500	45.6500	-7.778%	1	77	-82.607%
2025-10-03	49.5000	49.5000	49.5000	49.5000	-4.163%	1	77	-83.960%
2025-09-29	51.6500	51.6500	51.6500	51.6500	+21.045%	1	76	-84.627%
2025-09-24	42.6700	42.6700	42.6700	42.6700	-4.069%	2	76	-81.392%
2025-09-17	44.4800	44.4800	44.4800	44.4800	+9.314%	1	76	-82.149%
2025-09-10	40.6900	40.6900	40.6900	40.6900	-5.372%	1	76	-80.487%
2025-09-09	44.3000	44.3000	43.0000	43.0000	-3.153%	2	76	-81.535%
2025-09-08	44.4000	44.4000	44.4000	44.4000	+18.717%	10	76	-82.117%
2025-09-05	38.1500	38.1800	37.4000	37.4000	+21.824%	12	66	-78.770%
2025-08-22	30.6000	30.7000	30.6000	30.7000	-0.647%	13	66	-74.137%
2025-08-21	30.9000	30.9000	30.9000	30.9000	-2.339%	2	69	-74.304%
2025-08-20	31.2000	31.7000	31.1000	31.6400	+1.736%	12	67	-74.905%
2025-08-19	31.1000	31.1000	31.1000	31.1000	-9.855%	1	66	-74.469%
2025-08-18	34.5000	34.5000	34.5000	34.5000	+3.604%	10	67	-76.986%
2025-08-15	33.8000	33.8000	33.2000	33.3000	-4.857%	4	67	-76.156%
2025-08-13	35.0000	35.0000	35.0000	35.0000	+6.061%	3	67	-77.314%
2025-08-12	32.0000	33.0000	32.0000	33.0000	+17.021%	44	68	-75.939%
2025-08-11	28.2000	28.2000	28.2000	28.2000	+12.351%	1	26	-71.844%
2025-08-08	34.1900	34.1900	25.1000	25.1000	-14.041%	17	27	-68.367%
2025-08-07	31.3400	31.3400	29.2000	29.2000	-2.990%	2	16	-72.808%
2025-08-06	30.4000	30.4000	30.1000	30.1000	-2.589%	2	16	-73.621%
2025-08-04	30.9000	30.9000	30.9000	30.9000	+5.786%	1	15	-74.304%
2025-08-01	28.9000	29.2100	28.9000	29.2100	-9.286%	6	15	-72.818%
2025-07-24	32.2000	32.2000	32.2000	32.2000	-1.227%	1	9	-75.342%
2025-07-23	32.6000	32.6000	32.6000	32.6000	-7.649%	1	10	-75.644%
2025-07-22	35.3000	35.3000	35.3000	35.3000	+2.319%	1	9	-77.507%
2025-07-21	34.5000	34.5000	34.5000	34.5000	-9.686%	3	8	-76.986%
2025-07-16	38.2000	38.2000	38.2000	38.2000	-4.500%	2	5	-79.215%
2025-07-15	39.8000	40.0000	39.8000	40.0000	-4.875%	2	3	-80.150%
2025-07-01	42.0500	42.0500	42.0500	42.0500	+8.376%	1	2	-81.118%
2025-06-11	38.8000	38.8000	38.8000	38.8000	0.000%	1	1	-79.536%