Dark

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

EOD

Aug 25, 2026

2.80-11.392%(-0.36)871

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	3.8000	3.9000	2.8000	2.8000	-11.392%	871	5,572	0.000%
2026-08-24	4.6800	4.8000	2.9500	3.1600	-31.749%	1,810	4,790	-11.392%
2026-08-21	5.6000	6.1000	4.6100	4.6300	-3.542%	21	2,499	-39.525%
2026-08-20	3.8000	5.0500	3.2800	4.8000	+17.073%	50	2,502	-41.667%
2026-08-19	5.6500	6.6000	4.1000	4.1000	-33.871%	45	2,497	-31.707%
2026-08-18	6.1800	7.4300	5.4500	6.2000	+16.981%	32	2,479	-54.839%
2026-08-17	7.5000	7.5000	5.3000	5.3000	-29.333%	49	2,475	-47.170%
2026-08-14	7.0500	8.3500	7.0500	7.5000	+11.111%	43	2,493	-62.667%
2026-08-13	6.4700	6.7500	5.8000	6.7500	-2.174%	141	2,479	-58.519%
2026-08-12	9.3000	9.3000	6.8400	6.9000	-34.348%	302	2,460	-59.420%
2026-08-11	12.7400	12.8000	9.7000	10.5100	-17.244%	360	2,183	-73.359%
2026-08-10	10.3300	14.7000	10.3300	12.7000	+28.283%	475	1,985	-77.953%
2026-08-07	7.2000	10.3000	6.2500	9.9000	+37.500%	490	2,058	-71.717%
2026-08-06	10.2500	10.2500	6.8000	7.2000	-14.793%	769	2,054	-61.111%
2026-08-05	10.1200	10.1200	7.9000	8.4500	-22.477%	77	1,693	-66.864%
2026-08-04	12.2000	13.2000	10.1300	10.9000	-12.660%	280	1,675	-74.312%
2026-08-03	12.3000	13.5000	12.0000	12.4800	+21.401%	8	1,438	-77.564%
2026-07-31	12.7800	12.7800	9.2500	10.2800	-15.738%	63	1,434	-72.763%
2026-07-30	12.9000	12.9000	11.4000	12.2000	-15.278%	31	1,407	-77.049%
2026-07-29	13.5000	14.4000	13.5000	14.4000	+9.091%	13	1,408	-80.556%
2026-07-28	12.1200	13.5000	12.1000	13.2000	+17.125%	77	1,420	-78.788%
2026-07-27	8.8000	11.2700	8.8000	11.2700	+48.289%	42	1,475	-75.155%
2026-07-24	7.5000	7.6000	7.5000	7.6000	+1.469%	4	1,489	-63.158%
2026-07-23	7.7000	8.5000	7.3200	7.4900	-12.907%	51	1,489	-62.617%
2026-07-22	8.6000	8.6000	8.6000	8.6000	-15.686%	1	1,488	-67.442%
2026-07-21	11.0000	11.1700	10.2000	10.2000	-11.841%	9	1,487	-72.549%
2026-07-20	11.8000	12.2000	11.5700	11.5700	+15.584%	7	1,488	-75.799%
2026-07-17	9.9000	11.1000	9.3000	10.0100	-13.707%	27	1,491	-72.028%
2026-07-16	12.6000	12.9000	11.6000	11.6000	-14.074%	5	1,474	-75.862%
2026-07-15	11.0000	14.7000	11.0000	13.5000	+23.967%	59	1,246	-79.259%
2026-07-14	11.5500	12.8000	10.8900	10.8900	-22.766%	106	1,250	-74.288%
2026-07-13	14.4000	14.4000	14.1000	14.1000	-5.369%	2	1,275	-80.142%
2026-07-10	14.2000	15.0000	13.4700	14.9000	-1.974%	48	1,275	-81.208%
2026-07-09	18.0600	18.7000	14.3000	15.2000	-14.607%	17	1,253	-81.579%
2026-07-08	20.9000	20.9000	17.6000	17.8000	-16.038%	79	1,251	-84.270%
2026-07-07	23.2000	25.0000	20.5000	21.2000	-3.636%	227	1,201	-86.792%
2026-07-06	20.3400	22.0000	20.3400	22.0000	+11.111%	81	1,225	-87.273%
2026-07-02	18.0000	20.0000	17.9000	19.8000	+4.762%	25	1,291	-85.859%
2026-07-01	19.2000	19.9800	18.2000	18.9000	+2.162%	104	1,291	-85.185%
2026-06-30	16.7000	20.4000	16.7000	18.5000	+4.816%	32	1,296	-84.865%
2026-06-29	17.3000	19.6000	16.8000	17.6500	+27.899%	94	1,300	-84.136%
2026-06-26	14.7000	14.7000	12.9000	13.8000	-6.122%	6	1,304	-79.710%
2026-06-25	14.0400	14.9200	12.6000	14.7000	-2.649%	208	1,301	-80.952%
2026-06-24	17.5000	18.7000	14.2000	15.1000	-13.714%	156	1,356	-81.457%
2026-06-23	16.5500	19.0000	16.5500	17.5000	+11.465%	55	1,392	-84.000%
2026-06-22	20.0000	20.4400	14.6000	15.7000	+2.951%	121	1,399	-82.166%
2026-06-18	13.5000	16.9000	13.5000	15.2500	+45.238%	27	1,407	-81.639%
2026-06-17	11.5000	12.4800	10.5000	10.5000	-4.545%	32	1,407	-73.333%
2026-06-16	7.4600	11.0000	7.4600	11.0000	+72.414%	23	1,407	-74.545%
2026-06-15	6.6100	7.1000	6.3800	6.3800	+2.903%	25	1,392	-56.113%
2026-06-12	6.0000	6.3000	6.0000	6.2000	-7.463%	8	1,392	-54.839%
2026-06-11	7.3000	7.3000	6.3900	6.7000	+9.836%	5	1,392	-58.209%
2026-06-10	6.4600	6.4600	6.1000	6.1000	+1.667%	5	1,395	-54.098%
2026-06-09	6.7400	6.7400	6.0000	6.0000	-11.111%	6	1,396	-53.333%
2026-06-08	7.5200	7.5200	6.7100	6.7500	-14.340%	25	1,395	-58.519%
2026-06-05	10.1000	10.1800	7.7300	7.8800	-14.441%	46	1,395	-64.467%
2026-06-04	9.7500	10.3000	9.1500	9.2100	+8.481%	48	1,434	-69.598%
2026-06-03	9.3000	9.3000	8.4000	8.4900	-16.765%	7	1,432	-67.020%
2026-06-02	10.2600	10.2600	9.4000	10.2000	-20.313%	14	1,432	-72.549%
2026-06-01	12.0000	13.1600	11.4000	12.8000	+16.364%	64	1,425	-78.125%
2026-05-29	8.1000	11.7500	8.1000	11.0000	+34.146%	231	1,410	-74.545%
2026-05-28	9.0000	9.0000	7.8000	8.2000	-7.345%	202	1,388	-65.854%
2026-05-27	8.2400	9.6000	8.2400	8.8500	-2.426%	143	1,197	-68.362%
2026-05-26	10.8600	10.8600	9.0700	9.0700	-20.439%	468	1,093	-69.129%
2026-05-22	19.9000	19.9000	8.9000	11.4000	-35.955%	260	852	-75.439%
2026-05-21	18.3000	19.5000	17.2000	17.8000	+7.879%	21	625	-84.270%
2026-05-20	16.8000	17.8000	16.5000	16.5000	-10.326%	4	625	-83.030%
2026-05-19	19.2500	19.2500	17.5000	18.4000	-13.452%	24	616	-84.783%
2026-05-18	20.4900	21.2600	20.0000	21.2600	+3.707%	28	616	-86.830%
2026-05-15	20.8800	21.8500	20.1000	20.5000	+1.335%	16	616	-86.341%
2026-05-14	20.0000	21.8000	19.0000	20.2300	+43.373%	44	590	-86.159%
2026-05-13	11.8000	14.1100	11.8000	14.1100	+5.377%	140	579	-80.156%
2026-05-12	12.1300	13.7000	12.1300	13.3900	+21.727%	34	579	-79.089%
2026-05-11	11.1000	11.5600	11.0000	11.0000	+0.917%	7	579	-74.545%
2026-05-08	11.2000	11.2000	10.9000	10.9000	-13.355%	3	478	-74.312%
2026-05-07	12.2000	12.5800	12.0000	12.5800	+14.364%	4	479	-77.742%
2026-05-06	11.0000	12.1000	11.0000	11.0000	-5.172%	7	481	-74.545%
2026-05-05	12.6500	12.6500	11.5000	11.6000	-7.200%	5	481	-75.862%
2026-05-04	12.4400	12.8200	12.4400	12.5000	+32.979%	8	480	-77.600%
2026-05-01	9.4000	9.4000	9.4000	9.4000	+2.174%	1	486	-70.213%
2026-04-30	9.5000	9.5000	8.9000	9.2000	+3.371%	8	486	-69.565%
2026-04-29	8.9000	8.9000	8.9000	8.9000	-10.101%	1	492	-68.539%
2026-04-27	9.5000	9.9000	9.5000	9.9000	+23.750%	5	491	-71.717%
2026-04-24	8.1000	8.1000	8.0000	8.0000	+3.359%	2	491	-65.000%
2026-04-23	8.4000	8.4000	7.7000	7.7400	-21.818%	9	493	-63.824%
2026-04-22	10.8300	10.8300	9.9000	9.9000	+5.319%	5	491	-71.717%
2026-04-21	9.4000	9.8000	9.3000	9.4000	+18.837%	9	485	-70.213%
2026-04-20	7.9100	7.9100	7.9100	7.9100	-4.699%	2	485	-64.602%
2026-04-17	9.4000	9.4000	8.3000	8.3000	-3.488%	6	483	-66.265%
2026-04-16	9.4000	9.4300	8.6000	8.6000	-4.444%	3	486	-67.442%
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	-57.576%
2026-04-13	5.5000	5.5000	5.5000	5.5000	+12.245%	1	499	-49.091%
2026-04-10	4.9000	4.9000	4.9000	4.9000	-15.517%	2	500	-42.857%
2026-04-09	5.8000	5.8000	5.5000	5.8000	-1.695%	11	502	-51.724%
2026-04-08	6.5000	6.5000	5.9000	5.9000	+18.000%	3	512	-52.542%
2026-04-07	5.0000	5.0000	5.0000	5.0000	0.000%	1	509	-44.000%
2026-04-06	5.0000	5.0000	5.0000	5.0000	-18.033%	2	508	-44.000%
2026-04-02	5.6000	6.1000	5.5000	6.1000	+2.178%	4	507	-54.098%
2026-03-31	5.9000	6.1000	5.9000	5.9700	+10.556%	7	507	-53.099%
2026-03-30	5.3000	5.4000	5.3000	5.4000	+17.391%	5	500	-48.148%
2026-03-27	4.8000	4.9000	4.5000	4.6000	-15.596%	158	495	-39.130%
2026-03-26	5.4500	5.4500	5.4500	5.4500	+11.224%	1	517	-48.624%
2026-03-25	4.7000	5.1000	4.5000	4.9000	-9.259%	16	518	-42.857%
2026-03-24	5.4000	5.4000	5.4000	5.4000	-15.888%	3	513	-48.148%
2026-03-23	6.4200	6.4200	6.4200	6.4200	-2.727%	2	511	-56.386%
2026-03-19	6.6000	6.6000	6.6000	6.6000	-15.385%	2	511	-57.576%
2026-03-18	7.8000	7.8000	7.8000	7.8000	-4.878%	1	511	-64.103%
2026-03-17	8.5000	8.5000	8.2000	8.2000	-10.870%	10	510	-65.854%
2026-03-16	9.2000	9.2000	9.2000	9.2000	-7.071%	3	505	-69.565%
2026-03-13	9.7000	9.9000	9.6000	9.9000	-4.808%	30	502	-71.717%
2026-03-12	10.4000	10.4000	10.4000	10.4000	+6.122%	1	504	-73.077%
2026-03-11	9.8000	9.8000	9.8000	9.8000	-1.010%	3	503	-71.429%
2026-03-10	9.9000	9.9000	9.9000	9.9000	-10.811%	2	500	-71.717%
2026-03-09	10.7000	11.2000	10.5700	11.1000	+7.767%	17	500	-74.775%
2026-03-06	10.4000	10.4000	9.8000	10.3000	-6.364%	11	501	-72.816%
2026-03-05	11.7000	11.7000	11.0000	11.0000	-6.780%	14	501	-74.545%
2026-03-04	13.2900	13.2900	11.6000	11.8000	-8.527%	9	510	-76.271%
2026-03-03	11.3000	14.0000	11.3000	12.9000	+17.273%	757	1,260	-78.295%
2026-03-02	11.0000	11.0000	11.0000	11.0000	-1.786%	3	970	-74.545%
2026-02-26	11.2000	11.2000	11.2000	11.2000	+9.268%	3	970	-75.000%
2026-02-25	10.2500	10.2500	10.2500	10.2500	+10.811%	4	977	-72.683%
2026-02-24	8.6000	9.4000	8.6000	9.2500	+17.089%	17	977	-69.730%
2026-02-23	7.9000	7.9000	7.9000	7.9000	-11.236%	1	969	-64.557%
2026-02-20	8.7700	8.9000	8.7700	8.9000	-4.095%	2	968	-68.539%
2026-02-19	9.2800	9.2800	9.2800	9.2800	+36.471%	1	969	-69.828%
2026-02-17	7.0000	7.0000	6.8000	6.8000	-9.333%	3	969	-58.824%
2026-02-13	7.7000	7.7000	6.9100	7.5000	0.000%	5	968	-62.667%
2026-02-12	7.5000	7.5000	7.5000	7.5000	-9.639%	150	968	-62.667%
2026-02-11	8.9000	8.9000	8.3000	8.3000	+3.750%	8	818	-66.265%
2026-02-09	8.0000	8.0000	8.0000	8.0000	+11.111%	1	817	-65.000%
2026-02-06	7.4000	7.4000	6.5000	7.2000	-10.000%	6	816	-61.111%
2026-02-05	7.5000	8.0000	7.5000	8.0000	-15.789%	227	815	-65.000%
2026-02-04	7.6500	9.5800	7.2000	9.5000	0.000%	480	589	-70.526%
2026-02-03	11.5000	11.5000	9.5000	9.5000	-34.932%	57	123	-70.526%
2026-02-02	14.7500	14.7500	14.6000	14.6000	+19.379%	20	76	-80.822%
2026-01-30	15.4000	15.4000	11.0000	12.2300	-35.632%	9	68	-77.105%
2026-01-29	19.0000	19.0000	19.0000	19.0000	+0.689%	1	60	-85.263%
2026-01-21	18.8700	18.8700	18.8700	18.8700	-2.732%	1	59	-85.162%
2026-01-20	19.2000	19.4000	19.2000	19.4000	-20.945%	10	68	-85.567%
2026-01-13	24.5400	24.5400	24.5400	24.5400	-13.834%	1	59	-88.590%
2026-01-02	28.4800	28.4800	28.4800	28.4800	-6.928%	1	58	-90.169%
2025-12-31	30.6000	30.6000	30.6000	30.6000	+33.624%	1	58	-90.850%
2025-11-20	22.9000	22.9000	22.9000	22.9000	+4.805%	1	58	-87.773%
2025-11-10	22.2000	22.2000	21.8500	21.8500	+0.691%	3	58	-87.185%
2025-11-07	21.7000	21.7000	21.7000	21.7000	-41.351%	1	58	-87.097%
2025-11-06	37.0000	37.0000	37.0000	37.0000	+1.509%	1	57	-92.432%
2025-11-04	36.5900	36.5900	36.4400	36.4500	+1.250%	50	58	-92.318%
2025-11-03	36.0000	36.0000	36.0000	36.0000	-1.099%	1	94	-92.222%
2025-10-28	36.4000	36.4000	36.4000	36.4000	-4.961%	1	94	-92.308%
2025-10-23	38.3000	38.3000	38.3000	38.3000	-12.357%	1	93	-92.689%
2025-10-20	43.7000	43.7000	43.7000	43.7000	+4.671%	1	92	-93.593%
2025-10-17	41.7500	41.7500	41.7500	41.7500	-2.726%	1	91	-93.293%
2025-10-16	42.9200	42.9200	42.9200	42.9200	+10.334%	1	91	-93.476%
2025-10-13	37.0000	38.9000	37.0000	38.9000	+0.908%	2	90	-92.802%
2025-10-08	38.5500	38.5500	38.5500	38.5500	-6.884%	1	90	-92.737%
2025-10-03	41.4000	41.4000	41.4000	41.4000	+5.801%	3	89	-93.237%
2025-10-02	39.1300	39.1300	39.1300	39.1300	-5.024%	50	86	-92.844%
2025-09-30	41.2000	41.2000	41.2000	41.2000	+2.488%	5	41	-93.204%
2025-09-29	40.2000	40.2000	40.2000	40.2000	+2.290%	1	36	-93.035%
2025-09-26	39.3000	39.3000	39.3000	39.3000	+16.272%	1	36	-92.875%
2025-09-24	33.8000	33.8000	33.8000	33.8000	-4.032%	1	36	-91.716%
2025-09-18	35.2500	35.2500	35.2200	35.2200	+11.069%	2	35	-92.050%
2025-09-08	31.7100	31.7100	31.7100	31.7100	+8.225%	1	35	-91.170%
2025-09-04	29.3000	29.3000	29.3000	29.3000	+2.988%	1	35	-90.444%
2025-09-03	28.4500	28.4500	28.4500	28.4500	+0.211%	1	34	-90.158%
2025-09-02	28.0000	28.3900	28.0000	28.3900	+23.974%	4	33	-90.137%
2025-08-21	23.0000	23.0000	22.9000	22.9000	-2.137%	2	35	-87.773%
2025-08-20	23.4000	23.4000	23.4000	23.4000	+0.775%	1	34	-88.034%
2025-08-19	25.8000	25.8000	23.2200	23.2200	-11.205%	3	34	-87.941%
2025-08-13	26.1500	26.1500	26.1500	26.1500	+5.529%	1	32	-89.293%
2025-08-12	24.1100	24.7800	24.1100	24.7800	+18.000%	2	32	-88.701%
2025-08-11	21.0000	21.0000	21.0000	21.0000	+11.406%	1	30	-86.667%
2025-08-08	27.3000	27.3000	17.9700	18.8500	-15.090%	20	29	-85.146%
2025-08-06	22.2000	22.2000	22.2000	22.2000	-3.896%	1	17	-87.387%
2025-08-04	23.1000	23.1000	23.1000	23.1000	+3.125%	1	16	-87.879%
2025-07-31	22.7000	22.7000	22.4000	22.4000	+1.357%	10	16	-87.500%
2025-07-30	23.2000	23.2000	22.1000	22.1000	-1.339%	2	13	-87.330%
2025-07-29	22.4000	22.4000	22.4000	22.4000	-7.819%	1	11	-87.500%
2025-07-23	24.3000	24.3000	24.3000	24.3000	-10.989%	2	10	-88.477%
2025-07-11	27.8600	27.8600	27.3000	27.3000	-7.143%	2	8	-89.744%
2025-07-10	29.4000	29.4000	29.4000	29.4000	-11.312%	2	6	-90.476%
2025-06-30	32.9000	33.9000	32.9000	33.1500	+5.238%	6	7	-91.554%
2025-06-18	31.5000	31.5000	31.5000	31.5000	0.000%	1	5	-91.111%
2025-06-16	31.5000	31.5000	31.5000	31.5000	+15.385%	1	5	-91.111%
2025-06-13	27.3000	27.3000	27.3000	27.3000	-8.512%	6	4	-89.744%
2025-06-12	29.7500	29.8400	29.7500	29.8400	0.000%	2	1	-90.617%