Dark

TTWO20260918C260
TTWO Sep 18 2026 260.00 Call (TTWO260918C00260000)
option OPRA

EOD

Jul 9, 2026

15.20-14.607%(-2.60)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	18.0600	18.7000	14.3000	15.2000	-14.607%	17	1,253	0.000%
2026-07-08	20.9000	20.9000	17.6000	17.8000	-16.038%	79	1,251	-14.607%
2026-07-07	23.2000	25.0000	20.5000	21.2000	-3.636%	227	1,201	-28.302%
2026-07-06	20.3400	22.0000	20.3400	22.0000	+11.111%	81	1,225	-30.909%
2026-07-02	18.0000	20.0000	17.9000	19.8000	+4.762%	25	1,291	-23.232%
2026-07-01	19.2000	19.9800	18.2000	18.9000	+2.162%	104	1,291	-19.577%
2026-06-30	16.7000	20.4000	16.7000	18.5000	+4.816%	32	1,296	-17.838%
2026-06-29	17.3000	19.6000	16.8000	17.6500	+27.899%	94	1,300	-13.881%
2026-06-26	14.7000	14.7000	12.9000	13.8000	-6.122%	6	1,304	+10.145%
2026-06-25	14.0400	14.9200	12.6000	14.7000	-2.649%	208	1,301	+3.401%
2026-06-24	17.5000	18.7000	14.2000	15.1000	-13.714%	156	1,356	+0.662%
2026-06-23	16.5500	19.0000	16.5500	17.5000	+11.465%	55	1,392	-13.143%
2026-06-22	20.0000	20.4400	14.6000	15.7000	+2.951%	121	1,399	-3.185%
2026-06-18	13.5000	16.9000	13.5000	15.2500	+45.238%	27	1,407	-0.328%
2026-06-17	11.5000	12.4800	10.5000	10.5000	-4.545%	32	1,407	+44.762%
2026-06-16	7.4600	11.0000	7.4600	11.0000	+72.414%	23	1,407	+38.182%
2026-06-15	6.6100	7.1000	6.3800	6.3800	+2.903%	25	1,392	+138.245%
2026-06-12	6.0000	6.3000	6.0000	6.2000	-7.463%	8	1,392	+145.161%
2026-06-11	7.3000	7.3000	6.3900	6.7000	+9.836%	5	1,392	+126.866%
2026-06-10	6.4600	6.4600	6.1000	6.1000	+1.667%	5	1,395	+149.180%
2026-06-09	6.7400	6.7400	6.0000	6.0000	-11.111%	6	1,396	+153.333%
2026-06-08	7.5200	7.5200	6.7100	6.7500	-14.340%	25	1,395	+125.185%
2026-06-05	10.1000	10.1800	7.7300	7.8800	-14.441%	46	1,395	+92.893%
2026-06-04	9.7500	10.3000	9.1500	9.2100	+8.481%	48	1,434	+65.038%
2026-06-03	9.3000	9.3000	8.4000	8.4900	-16.765%	7	1,432	+79.034%
2026-06-02	10.2600	10.2600	9.4000	10.2000	-20.313%	14	1,432	+49.020%
2026-06-01	12.0000	13.1600	11.4000	12.8000	+16.364%	64	1,425	+18.750%
2026-05-29	8.1000	11.7500	8.1000	11.0000	+34.146%	231	1,410	+38.182%
2026-05-28	9.0000	9.0000	7.8000	8.2000	-7.345%	202	1,388	+85.366%
2026-05-27	8.2400	9.6000	8.2400	8.8500	-2.426%	143	1,197	+71.751%
2026-05-26	10.8600	10.8600	9.0700	9.0700	-20.439%	468	1,093	+67.585%
2026-05-22	19.9000	19.9000	8.9000	11.4000	-35.955%	260	852	+33.333%
2026-05-21	18.3000	19.5000	17.2000	17.8000	+7.879%	21	625	-14.607%
2026-05-20	16.8000	17.8000	16.5000	16.5000	-10.326%	4	625	-7.879%
2026-05-19	19.2500	19.2500	17.5000	18.4000	-13.452%	24	616	-17.391%
2026-05-18	20.4900	21.2600	20.0000	21.2600	+3.707%	28	616	-28.504%
2026-05-15	20.8800	21.8500	20.1000	20.5000	+1.335%	16	616	-25.854%
2026-05-14	20.0000	21.8000	19.0000	20.2300	+43.373%	44	590	-24.864%
2026-05-13	11.8000	14.1100	11.8000	14.1100	+5.377%	140	579	+7.725%
2026-05-12	12.1300	13.7000	12.1300	13.3900	+21.727%	34	579	+13.518%
2026-05-11	11.1000	11.5600	11.0000	11.0000	+0.917%	7	579	+38.182%
2026-05-08	11.2000	11.2000	10.9000	10.9000	-13.355%	3	478	+39.450%
2026-05-07	12.2000	12.5800	12.0000	12.5800	+14.364%	4	479	+20.827%
2026-05-06	11.0000	12.1000	11.0000	11.0000	-5.172%	7	481	+38.182%
2026-05-05	12.6500	12.6500	11.5000	11.6000	-7.200%	5	481	+31.034%
2026-05-04	12.4400	12.8200	12.4400	12.5000	+32.979%	8	480	+21.600%
2026-05-01	9.4000	9.4000	9.4000	9.4000	+2.174%	1	486	+61.702%
2026-04-30	9.5000	9.5000	8.9000	9.2000	+3.371%	8	486	+65.217%
2026-04-29	8.9000	8.9000	8.9000	8.9000	-10.101%	1	492	+70.787%
2026-04-27	9.5000	9.9000	9.5000	9.9000	+23.750%	5	491	+53.535%
2026-04-24	8.1000	8.1000	8.0000	8.0000	+3.359%	2	491	+90.000%
2026-04-23	8.4000	8.4000	7.7000	7.7400	-21.818%	9	493	+96.382%
2026-04-22	10.8300	10.8300	9.9000	9.9000	+5.319%	5	491	+53.535%
2026-04-21	9.4000	9.8000	9.3000	9.4000	+18.837%	9	485	+61.702%
2026-04-20	7.9100	7.9100	7.9100	7.9100	-4.699%	2	485	+92.162%
2026-04-17	9.4000	9.4000	8.3000	8.3000	-3.488%	6	483	+83.133%
2026-04-16	9.4000	9.4300	8.6000	8.6000	-4.444%	3	486	+76.744%
2026-04-15	7.5000	9.0000	7.5000	9.0000	+36.364%	17	487	+68.889%
2026-04-14	6.4000	6.6000	6.4000	6.6000	+20.000%	5	494	+130.303%
2026-04-13	5.5000	5.5000	5.5000	5.5000	+12.245%	1	499	+176.364%
2026-04-10	4.9000	4.9000	4.9000	4.9000	-15.517%	2	500	+210.204%
2026-04-09	5.8000	5.8000	5.5000	5.8000	-1.695%	11	502	+162.069%
2026-04-08	6.5000	6.5000	5.9000	5.9000	+18.000%	3	512	+157.627%
2026-04-07	5.0000	5.0000	5.0000	5.0000	0.000%	1	509	+204.000%
2026-04-06	5.0000	5.0000	5.0000	5.0000	-18.033%	2	508	+204.000%
2026-04-02	5.6000	6.1000	5.5000	6.1000	+2.178%	4	507	+149.180%
2026-03-31	5.9000	6.1000	5.9000	5.9700	+10.556%	7	507	+154.606%
2026-03-30	5.3000	5.4000	5.3000	5.4000	+17.391%	5	500	+181.481%
2026-03-27	4.8000	4.9000	4.5000	4.6000	-15.596%	158	495	+230.435%
2026-03-26	5.4500	5.4500	5.4500	5.4500	+11.224%	1	517	+178.899%
2026-03-25	4.7000	5.1000	4.5000	4.9000	-9.259%	16	518	+210.204%
2026-03-24	5.4000	5.4000	5.4000	5.4000	-15.888%	3	513	+181.481%
2026-03-23	6.4200	6.4200	6.4200	6.4200	-2.727%	2	511	+136.760%
2026-03-19	6.6000	6.6000	6.6000	6.6000	-15.385%	2	511	+130.303%
2026-03-18	7.8000	7.8000	7.8000	7.8000	-4.878%	1	511	+94.872%
2026-03-17	8.5000	8.5000	8.2000	8.2000	-10.870%	10	510	+85.366%
2026-03-16	9.2000	9.2000	9.2000	9.2000	-7.071%	3	505	+65.217%
2026-03-13	9.7000	9.9000	9.6000	9.9000	-4.808%	30	502	+53.535%
2026-03-12	10.4000	10.4000	10.4000	10.4000	+6.122%	1	504	+46.154%
2026-03-11	9.8000	9.8000	9.8000	9.8000	-1.010%	3	503	+55.102%
2026-03-10	9.9000	9.9000	9.9000	9.9000	-10.811%	2	500	+53.535%
2026-03-09	10.7000	11.2000	10.5700	11.1000	+7.767%	17	500	+36.937%
2026-03-06	10.4000	10.4000	9.8000	10.3000	-6.364%	11	501	+47.573%
2026-03-05	11.7000	11.7000	11.0000	11.0000	-6.780%	14	501	+38.182%
2026-03-04	13.2900	13.2900	11.6000	11.8000	-8.527%	9	510	+28.814%
2026-03-03	11.3000	14.0000	11.3000	12.9000	+17.273%	757	1,260	+17.829%
2026-03-02	11.0000	11.0000	11.0000	11.0000	-1.786%	3	970	+38.182%
2026-02-26	11.2000	11.2000	11.2000	11.2000	+9.268%	3	970	+35.714%
2026-02-25	10.2500	10.2500	10.2500	10.2500	+10.811%	4	977	+48.293%
2026-02-24	8.6000	9.4000	8.6000	9.2500	+17.089%	17	977	+64.324%
2026-02-23	7.9000	7.9000	7.9000	7.9000	-11.236%	1	969	+92.405%
2026-02-20	8.7700	8.9000	8.7700	8.9000	-4.095%	2	968	+70.787%
2026-02-19	9.2800	9.2800	9.2800	9.2800	+36.471%	1	969	+63.793%
2026-02-17	7.0000	7.0000	6.8000	6.8000	-9.333%	3	969	+123.529%
2026-02-13	7.7000	7.7000	6.9100	7.5000	0.000%	5	968	+102.667%
2026-02-12	7.5000	7.5000	7.5000	7.5000	-9.639%	150	968	+102.667%
2026-02-11	8.9000	8.9000	8.3000	8.3000	+3.750%	8	818	+83.133%
2026-02-09	8.0000	8.0000	8.0000	8.0000	+11.111%	1	817	+90.000%
2026-02-06	7.4000	7.4000	6.5000	7.2000	-10.000%	6	816	+111.111%
2026-02-05	7.5000	8.0000	7.5000	8.0000	-15.789%	227	815	+90.000%
2026-02-04	7.6500	9.5800	7.2000	9.5000	0.000%	480	589	+60.000%
2026-02-03	11.5000	11.5000	9.5000	9.5000	-34.932%	57	123	+60.000%
2026-02-02	14.7500	14.7500	14.6000	14.6000	+19.379%	20	76	+4.110%
2026-01-30	15.4000	15.4000	11.0000	12.2300	-35.632%	9	68	+24.285%
2026-01-29	19.0000	19.0000	19.0000	19.0000	+0.689%	1	60	-20.000%
2026-01-21	18.8700	18.8700	18.8700	18.8700	-2.732%	1	59	-19.449%
2026-01-20	19.2000	19.4000	19.2000	19.4000	-20.945%	10	68	-21.649%
2026-01-13	24.5400	24.5400	24.5400	24.5400	-13.834%	1	59	-38.060%
2026-01-02	28.4800	28.4800	28.4800	28.4800	-6.928%	1	58	-46.629%
2025-12-31	30.6000	30.6000	30.6000	30.6000	+33.624%	1	58	-50.327%
2025-11-20	22.9000	22.9000	22.9000	22.9000	+4.805%	1	58	-33.624%
2025-11-10	22.2000	22.2000	21.8500	21.8500	+0.691%	3	58	-30.435%
2025-11-07	21.7000	21.7000	21.7000	21.7000	-41.351%	1	58	-29.954%
2025-11-06	37.0000	37.0000	37.0000	37.0000	+1.509%	1	57	-58.919%
2025-11-04	36.5900	36.5900	36.4400	36.4500	+1.250%	50	58	-58.299%
2025-11-03	36.0000	36.0000	36.0000	36.0000	-1.099%	1	94	-57.778%
2025-10-28	36.4000	36.4000	36.4000	36.4000	-4.961%	1	94	-58.242%
2025-10-23	38.3000	38.3000	38.3000	38.3000	-12.357%	1	93	-60.313%
2025-10-20	43.7000	43.7000	43.7000	43.7000	+4.671%	1	92	-65.217%
2025-10-17	41.7500	41.7500	41.7500	41.7500	-2.726%	1	91	-63.593%
2025-10-16	42.9200	42.9200	42.9200	42.9200	+10.334%	1	91	-64.585%
2025-10-13	37.0000	38.9000	37.0000	38.9000	+0.908%	2	90	-60.925%
2025-10-08	38.5500	38.5500	38.5500	38.5500	-6.884%	1	90	-60.571%
2025-10-03	41.4000	41.4000	41.4000	41.4000	+5.801%	3	89	-63.285%
2025-10-02	39.1300	39.1300	39.1300	39.1300	-5.024%	50	86	-61.155%
2025-09-30	41.2000	41.2000	41.2000	41.2000	+2.488%	5	41	-63.107%
2025-09-29	40.2000	40.2000	40.2000	40.2000	+2.290%	1	36	-62.189%
2025-09-26	39.3000	39.3000	39.3000	39.3000	+16.272%	1	36	-61.323%
2025-09-24	33.8000	33.8000	33.8000	33.8000	-4.032%	1	36	-55.030%
2025-09-18	35.2500	35.2500	35.2200	35.2200	+11.069%	2	35	-56.843%
2025-09-08	31.7100	31.7100	31.7100	31.7100	+8.225%	1	35	-52.066%
2025-09-04	29.3000	29.3000	29.3000	29.3000	+2.988%	1	35	-48.123%
2025-09-03	28.4500	28.4500	28.4500	28.4500	+0.211%	1	34	-46.573%
2025-09-02	28.0000	28.3900	28.0000	28.3900	+23.974%	4	33	-46.460%
2025-08-21	23.0000	23.0000	22.9000	22.9000	-2.137%	2	35	-33.624%
2025-08-20	23.4000	23.4000	23.4000	23.4000	+0.775%	1	34	-35.043%
2025-08-19	25.8000	25.8000	23.2200	23.2200	-11.205%	3	34	-34.539%
2025-08-13	26.1500	26.1500	26.1500	26.1500	+5.529%	1	32	-41.874%
2025-08-12	24.1100	24.7800	24.1100	24.7800	+18.000%	2	32	-38.660%
2025-08-11	21.0000	21.0000	21.0000	21.0000	+11.406%	1	30	-27.619%
2025-08-08	27.3000	27.3000	17.9700	18.8500	-15.090%	20	29	-19.363%
2025-08-06	22.2000	22.2000	22.2000	22.2000	-3.896%	1	17	-31.532%
2025-08-04	23.1000	23.1000	23.1000	23.1000	+3.125%	1	16	-34.199%
2025-07-31	22.7000	22.7000	22.4000	22.4000	+1.357%	10	16	-32.143%
2025-07-30	23.2000	23.2000	22.1000	22.1000	-1.339%	2	13	-31.222%
2025-07-29	22.4000	22.4000	22.4000	22.4000	-7.819%	1	11	-32.143%
2025-07-23	24.3000	24.3000	24.3000	24.3000	-10.989%	2	10	-37.449%
2025-07-11	27.8600	27.8600	27.3000	27.3000	-7.143%	2	8	-44.322%
2025-07-10	29.4000	29.4000	29.4000	29.4000	-11.312%	2	6	-48.299%
2025-06-30	32.9000	33.9000	32.9000	33.1500	+5.238%	6	7	-54.148%
2025-06-18	31.5000	31.5000	31.5000	31.5000	0.000%	1	5	-51.746%
2025-06-16	31.5000	31.5000	31.5000	31.5000	+15.385%	1	5	-51.746%
2025-06-13	27.3000	27.3000	27.3000	27.3000	-8.512%	6	4	-44.322%
2025-06-12	29.7500	29.8400	29.7500	29.8400	0.000%	2	1	-49.062%