Dark

TTWO20260918C250
TTWO Sep 18 2026 250.00 Call (TTWO260918C00250000)
option OPRA

EOD

Aug 25, 2026

4.88-9.630%(-0.52)131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	6.0000	6.3000	4.6500	4.8800	-9.630%	131	4,985	0.000%
2026-08-24	7.5000	8.2000	4.8000	5.4000	-25.000%	520	4,969	-9.630%
2026-08-21	9.2000	9.7000	7.2000	7.2000	-6.494%	51	5,018	-32.222%
2026-08-20	6.4000	8.2000	5.0000	7.7000	+20.313%	339	5,014	-36.623%
2026-08-19	9.1000	10.2000	6.2000	6.4000	-29.282%	273	4,794	-23.750%
2026-08-18	9.0000	11.0000	8.7000	9.0500	+2.841%	86	4,668	-46.077%
2026-08-17	10.3000	10.5000	8.2800	8.8000	-21.076%	186	4,651	-44.545%
2026-08-14	10.7300	12.1000	10.7300	11.1500	+15.664%	83	4,582	-56.233%
2026-08-13	9.7000	9.8500	8.4000	9.6400	-3.600%	1,105	4,586	-49.378%
2026-08-12	12.8000	12.9000	10.0000	10.0000	-32.886%	309	3,771	-51.200%
2026-08-11	16.7000	17.4000	13.4500	14.9000	-11.678%	214	3,897	-67.248%
2026-08-10	15.0000	19.5000	15.0000	16.8700	+22.246%	388	3,862	-71.073%
2026-08-07	11.0000	14.0000	8.8000	13.8000	+31.429%	1,032	3,751	-64.638%
2026-08-06	13.5000	13.5000	9.3000	10.5000	-13.438%	1,863	3,818	-53.524%
2026-08-05	15.0000	15.0000	10.4500	12.1300	-13.419%	328	2,788	-59.769%
2026-08-04	16.0500	16.0500	14.0000	14.0100	-14.573%	152	2,484	-65.168%
2026-08-03	16.7000	17.5100	15.8000	16.4000	+9.333%	140	2,421	-70.244%
2026-07-31	13.5800	15.1700	12.5000	15.0000	-8.537%	122	2,384	-67.467%
2026-07-30	15.7400	16.4000	15.7000	16.4000	-7.082%	7	2,325	-70.244%
2026-07-29	18.7000	18.7000	16.9000	17.6500	+2.082%	9	2,321	-72.351%
2026-07-28	16.6000	17.8400	15.2200	17.2900	+8.742%	291	2,323	-71.776%
2026-07-27	12.0000	16.2900	12.0000	15.9000	+47.359%	123	2,405	-69.308%
2026-07-24	10.2000	11.1000	10.2000	10.7900	+7.900%	99	2,409	-54.773%
2026-07-23	11.0000	11.2000	9.6000	10.0000	-14.749%	25	2,489	-51.200%
2026-07-22	12.9000	12.9000	11.6000	11.7300	-12.723%	24	2,485	-58.397%
2026-07-21	14.0000	14.0000	13.4400	13.4400	-8.571%	11	2,472	-63.690%
2026-07-20	15.4000	16.1200	14.7000	14.7000	+11.364%	10	2,469	-66.803%
2026-07-17	13.8000	14.7500	12.2000	13.2000	-10.204%	64	2,471	-63.030%
2026-07-16	17.3000	17.3000	14.7000	14.7000	-17.877%	4	2,442	-66.803%
2026-07-15	16.0000	17.9000	16.0000	17.9000	+25.087%	32	2,439	-72.737%
2026-07-14	14.9000	16.3600	14.1000	14.3100	-20.939%	94	2,438	-65.898%
2026-07-13	18.7000	18.7700	17.8000	18.1000	-1.093%	45	2,420	-73.039%
2026-07-10	18.0400	18.5000	17.1700	18.3000	-3.583%	133	2,399	-73.333%
2026-07-09	22.7900	22.7900	18.1000	18.9800	-18.048%	45	2,339	-74.289%
2026-07-08	23.5000	23.5000	22.4000	23.1600	-15.413%	37	2,367	-78.929%
2026-07-07	30.0000	31.0000	26.1000	27.3800	+5.308%	210	2,354	-82.177%
2026-07-06	24.5000	26.6000	24.5000	26.0000	+7.705%	11	2,390	-81.231%
2026-07-02	22.9000	24.8100	22.1000	24.1400	+1.004%	192	2,523	-79.785%
2026-07-01	25.0000	25.0000	21.3000	23.9000	+3.913%	64	2,523	-79.582%
2026-06-30	21.9000	24.8000	21.5000	23.0000	+1.322%	163	2,515	-78.783%
2026-06-29	22.0000	24.0000	20.4000	22.7000	+19.474%	40	2,579	-78.502%
2026-06-26	16.6000	19.0000	16.0000	19.0000	-2.863%	87	2,560	-74.316%
2026-06-25	16.0800	19.5600	16.0000	19.5600	+3.383%	164	2,546	-75.051%
2026-06-24	21.1000	21.1000	17.9000	18.9200	-14.389%	75	2,465	-74.207%
2026-06-23	21.0000	23.0000	21.0000	22.1000	+15.707%	38	2,416	-77.919%
2026-06-22	22.2000	25.2000	18.3000	19.1000	+0.526%	700	2,420	-74.450%
2026-06-18	16.6400	20.6000	16.6400	19.0000	+45.038%	523	2,459	-74.316%
2026-06-17	13.3000	15.1000	12.4000	13.1000	-6.429%	154	2,459	-62.748%
2026-06-16	9.0500	14.0000	8.7500	14.0000	+55.556%	843	2,459	-65.143%
2026-06-15	9.0000	9.2400	8.9800	9.0000	+12.500%	11	2,001	-45.778%
2026-06-12	9.1000	9.1000	7.7000	8.0000	-6.977%	10	2,001	-39.000%
2026-06-11	7.6000	8.8000	7.6000	8.6000	+10.256%	19	2,001	-43.256%
2026-06-10	8.7000	8.8000	7.8000	7.8000	-14.286%	344	1,989	-37.436%
2026-06-09	9.1000	9.2000	7.9000	9.1000	+4.358%	202	1,710	-46.374%
2026-06-08	9.0000	9.1200	8.7200	8.7200	-11.020%	11	1,535	-44.037%
2026-06-05	12.6000	12.6000	9.5800	9.8000	-14.035%	68	1,531	-50.204%
2026-06-04	11.9000	12.5700	11.1000	11.4000	-0.870%	60	1,561	-57.193%
2026-06-03	12.0000	12.0000	10.6700	11.5000	-11.538%	21	1,527	-57.565%
2026-06-02	12.5000	13.0000	11.7000	13.0000	-16.129%	84	1,517	-62.462%
2026-06-01	14.0000	16.4100	13.6000	15.5000	+13.971%	396	1,438	-68.516%
2026-05-29	10.4700	14.6000	10.4000	13.6000	+36.000%	243	1,242	-64.118%
2026-05-28	10.5000	10.8000	10.0000	10.0000	-13.043%	246	1,118	-51.200%
2026-05-27	11.9000	12.4000	11.4700	11.5000	-1.709%	363	901	-57.565%
2026-05-26	13.6000	13.6000	11.6000	11.7000	-17.021%	185	607	-58.291%
2026-05-22	22.6600	22.6600	11.5000	14.1000	-33.585%	138	528	-65.390%
2026-05-21	21.0000	24.1000	21.0000	21.2300	+4.069%	29	497	-77.014%
2026-05-20	20.3300	21.0000	19.8000	20.4000	-6.849%	12	497	-76.078%
2026-05-19	23.1700	23.1700	19.7000	21.9000	-9.877%	43	481	-77.717%
2026-05-18	23.2000	25.1900	23.2000	24.3000	-0.816%	204	481	-79.918%
2026-05-15	24.2000	26.0000	24.2000	24.5000	+2.168%	22	481	-80.082%
2026-05-14	23.2000	26.0000	22.3000	23.9800	+41.893%	52	467	-79.650%
2026-05-13	15.8000	16.9000	15.8000	16.9000	+9.032%	6	446	-71.124%
2026-05-12	16.3500	16.6000	15.4000	15.5000	+17.424%	29	446	-68.516%
2026-05-11	13.9000	14.3000	12.9000	13.2000	+1.538%	13	446	-63.030%
2026-05-08	13.0000	13.0000	13.0000	13.0000	-15.694%	2	414	-62.462%
2026-05-07	15.4200	15.4200	15.4200	15.4200	+10.143%	1	413	-68.353%
2026-05-06	13.7000	15.0000	13.7000	14.0000	-2.098%	16	413	-65.143%
2026-05-05	15.5000	15.5000	14.1000	14.3000	-9.206%	8	410	-65.874%
2026-05-04	14.9000	16.3000	14.9000	15.7500	+32.353%	34	406	-69.016%
2026-04-30	11.8000	11.9000	11.8000	11.9000	+7.888%	7	403	-58.992%
2026-04-29	11.0300	11.0300	11.0300	11.0300	-7.621%	1	401	-55.757%
2026-04-28	11.9400	11.9400	11.9400	11.9400	-2.131%	1	400	-59.129%
2026-04-27	12.2000	12.2000	12.2000	12.2000	+14.019%	1	400	-60.000%
2026-04-24	10.4900	10.7000	9.9000	10.7000	+5.941%	18	399	-54.393%
2026-04-23	10.2000	10.2000	8.9000	10.1000	-18.548%	9	386	-51.683%
2026-04-22	13.5000	13.5000	12.4000	12.4000	+3.333%	6	381	-60.645%
2026-04-21	12.1000	12.1000	12.0000	12.0000	+15.385%	16	385	-59.333%
2026-04-17	11.6000	11.7000	10.4000	10.4000	-8.772%	4	384	-53.077%
2026-04-16	11.8300	11.8300	11.3000	11.4000	+1.786%	37	384	-57.193%
2026-04-15	10.3000	11.2000	10.3000	11.2000	+31.765%	7	354	-56.429%
2026-04-14	8.4000	8.6000	8.4000	8.5000	+15.646%	9	354	-42.588%
2026-04-13	7.0000	7.6000	7.0000	7.3500	+17.038%	47	361	-33.605%
2026-04-10	6.2800	6.2800	6.2800	6.2800	-7.647%	1	332	-22.293%
2026-04-09	7.4000	7.4000	6.8000	6.8000	-12.821%	12	331	-28.235%
2026-04-08	7.8000	7.8000	7.8000	7.8000	+13.043%	1	327	-37.436%
2026-04-07	6.8000	6.9000	6.6000	6.9000	+1.471%	3	326	-29.275%
2026-04-06	6.4000	6.8000	6.4000	6.8000	-5.556%	2	326	-28.235%
2026-04-02	7.2000	7.2000	7.2000	7.2000	+4.348%	1	326	-32.222%
2026-04-01	7.6000	7.6000	6.9000	6.9000	-5.479%	6	326	-29.275%
2026-03-31	7.2500	7.7000	7.2500	7.3000	+2.817%	9	330	-33.151%
2026-03-30	6.5900	7.2000	6.5900	7.1000	+21.368%	6	329	-31.268%
2026-03-27	6.1500	6.1500	5.8500	5.8500	-16.667%	18	329	-16.581%
2026-03-26	6.9200	7.0200	6.9200	7.0200	+17.000%	10	330	-30.484%
2026-03-25	6.0000	6.0000	5.7900	6.0000	-4.762%	3	322	-18.667%
2026-03-24	6.9000	6.9000	6.3000	6.3000	-19.231%	22	322	-22.540%
2026-03-23	8.7000	8.7000	7.8000	7.8000	-8.235%	7	311	-37.436%
2026-03-20	7.7000	8.5000	7.7000	8.5000	-2.299%	33	305	-42.588%
2026-03-19	9.0000	9.2000	8.7000	8.7000	-6.048%	7	294	-43.908%
2026-03-18	9.2600	9.2600	9.2600	9.2600	-10.962%	1	290	-47.300%
2026-03-17	11.2000	11.2000	10.4000	10.4000	-12.605%	20	290	-53.077%
2026-03-13	11.9000	11.9000	11.9000	11.9000	-9.506%	20	287	-58.992%
2026-03-09	13.1500	13.1500	13.1500	13.1500	+0.076%	2	287	-62.890%
2026-03-06	13.0000	13.2000	13.0000	13.1400	-14.675%	17	287	-62.861%
2026-03-05	15.4000	15.4000	15.4000	15.4000	-4.050%	1	280	-68.312%
2026-03-03	16.0500	16.0500	16.0500	16.0500	+14.643%	2	279	-69.595%
2026-02-26	14.0000	14.1000	13.6800	14.0000	+30.841%	91	279	-65.143%
2026-02-24	8.8000	10.8000	8.8000	10.7000	0.000%	6	231	-54.393%
2026-02-20	10.7000	10.7000	10.7000	10.7000	+1.422%	3	230	-54.393%
2026-02-18	10.1000	10.5500	10.1000	10.5500	+16.189%	4	230	-53.744%
2026-02-17	8.5000	9.0800	8.3000	9.0800	+2.022%	12	230	-46.256%
2026-02-13	8.3000	8.9500	8.3000	8.9000	+2.890%	26	213	-45.169%
2026-02-12	9.0000	9.0000	8.5000	8.6500	-20.642%	27	213	-43.584%
2026-02-11	11.0000	11.0200	10.6000	10.9000	-23.077%	262	187	-55.229%
2026-02-10	14.2000	14.2000	14.1700	14.1700	+21.111%	201	271	-65.561%
2026-02-09	11.5000	11.7000	11.3100	11.7000	+28.571%	3	72	-58.291%
2026-02-06	7.7000	9.1000	7.7000	9.1000	+3.409%	12	73	-46.374%
2026-02-05	9.0000	9.1000	8.8000	8.8000	-22.124%	8	63	-44.545%
2026-02-04	10.3000	11.5000	9.0000	11.3000	+0.893%	10	60	-56.814%
2026-02-03	12.1000	12.1000	11.2000	11.2000	-37.604%	12	60	-56.429%
2026-02-02	17.9500	17.9500	17.9500	17.9500	+19.667%	1	48	-72.813%
2026-01-30	14.3000	15.0000	14.3000	15.0000	-38.272%	3	49	-67.467%
2026-01-23	24.3000	24.3000	24.3000	24.3000	+3.404%	1	47	-79.918%
2026-01-20	23.8000	23.8000	23.3000	23.5000	0.000%	9	56	-79.234%
2026-01-16	23.5000	23.5000	23.5000	23.5000	-18.966%	1	50	-79.234%
2026-01-12	29.0000	29.0000	29.0000	29.0000	-14.981%	1	50	-83.172%
2026-01-07	34.1100	34.1100	34.1100	34.1100	+19.684%	4	49	-85.693%
2025-12-04	28.5000	28.5000	28.5000	28.5000	-13.636%	3	52	-82.877%
2025-12-03	30.0000	33.0000	30.0000	33.0000	0.000%	5	52	-85.212%
2025-12-02	33.0000	33.0000	33.0000	33.0000	+19.782%	1	50	-85.212%
2025-11-21	27.5500	27.5500	27.5500	27.5500	+1.661%	2	50	-82.287%
2025-11-11	27.1000	27.1000	27.1000	27.1000	+4.231%	4	51	-81.993%
2025-11-10	25.9900	26.0000	25.7100	26.0000	-1.776%	3	54	-81.231%
2025-11-07	30.0000	30.0000	23.3300	26.4700	-39.149%	12	52	-81.564%
2025-10-30	43.4900	43.5000	43.4900	43.5000	+11.596%	5	52	-88.782%
2025-10-29	38.9800	38.9800	38.9800	38.9800	-16.370%	1	52	-87.481%
2025-10-20	46.6100	46.6100	46.6100	46.6100	+1.547%	1	52	-89.530%
2025-10-17	45.9000	45.9000	45.9000	45.9000	+8.511%	1	52	-89.368%
2025-10-13	42.3000	42.3000	42.3000	42.3000	-6.208%	1	52	-88.463%
2025-10-09	45.1000	45.1000	45.1000	45.1000	+4.374%	1	52	-89.180%
2025-10-08	43.2100	43.2100	43.2100	43.2100	-5.449%	2	52	-88.706%
2025-10-06	45.7000	45.7000	45.7000	45.7000	+3.864%	2	52	-89.322%
2025-10-01	44.0000	44.0000	44.0000	44.0000	-2.439%	3	52	-88.909%
2025-09-29	45.1000	45.1000	45.1000	45.1000	+2.617%	1	52	-89.180%
2025-09-26	43.5000	43.9500	43.5000	43.9500	+15.963%	4	52	-88.896%
2025-09-17	37.9000	37.9000	37.9000	37.9000	+1.882%	4	52	-87.124%
2025-09-16	37.2000	37.2000	37.2000	37.2000	+4.056%	1	52	-86.882%
2025-09-10	35.7500	35.7500	35.7500	35.7500	-8.333%	1	52	-86.350%
2025-09-08	39.0000	39.0000	39.0000	39.0000	+14.740%	3	51	-87.487%
2025-09-03	33.9900	33.9900	33.9900	33.9900	+15.220%	4	51	-85.643%
2025-08-28	29.5000	29.5000	29.5000	29.5000	+11.870%	1	51	-83.458%
2025-08-22	26.3700	26.3700	26.3700	26.3700	-0.865%	1	50	-81.494%
2025-08-21	26.6000	26.6000	26.6000	26.6000	-0.931%	3	50	-81.654%
2025-08-19	26.8500	26.8500	26.8500	26.8500	-10.500%	1	48	-81.825%
2025-08-18	30.0000	30.0000	30.0000	30.0000	+6.007%	2	49	-83.733%
2025-08-12	26.3000	28.3000	26.3000	28.3000	+14.113%	13	49	-82.756%
2025-08-11	24.8000	24.8000	24.8000	24.8000	+12.727%	3	40	-80.323%
2025-08-08	29.5000	29.5000	21.4000	22.0000	-12.000%	9	37	-77.818%
2025-08-07	25.0000	25.0000	25.0000	25.0000	-4.215%	3	33	-80.480%
2025-08-06	26.0000	26.1000	26.0000	26.1000	-3.333%	6	33	-81.303%
2025-08-04	26.2000	27.0000	26.2000	27.0000	+5.882%	7	27	-81.926%
2025-08-01	25.5000	25.5000	25.5000	25.5000	-1.923%	1	23	-80.863%
2025-07-31	26.3000	26.3000	26.0000	26.0000	-2.256%	14	22	-81.231%
2025-07-30	26.6000	26.6000	26.6000	26.6000	+4.314%	1	12	-81.654%
2025-07-29	25.5000	25.5000	25.5000	25.5000	-14.084%	1	11	-80.863%
2025-07-21	29.6800	29.6800	29.6800	29.6800	-13.721%	1	10	-83.558%
2025-07-16	34.4000	34.4000	34.4000	34.4000	-1.433%	1	11	-85.814%
2025-07-15	34.9000	34.9000	34.9000	34.9000	-4.305%	1	12	-86.017%
2025-07-10	36.4700	36.4700	36.4700	36.4700	+5.253%	1	11	-86.619%
2025-07-03	34.6500	34.6500	34.6500	34.6500	-5.586%	1	10	-85.916%
2025-06-30	37.9000	37.9000	36.7000	36.7000	+2.371%	5	10	-86.703%
2025-06-17	35.8500	35.8500	35.8500	35.8500	+14.904%	2	8	-86.388%
2025-06-13	31.2000	31.3000	31.2000	31.2000	-9.827%	6	7	-84.359%
2025-06-11	34.6000	34.6000	34.6000	34.6000	+5.167%	3	4	-85.896%
2025-06-06	32.9000	32.9000	32.9000	32.9000	0.000%	2	1	-85.167%