Dark

TTWO20260918C270
TTWO Sep 18 2026 270.00 Call (TTWO260918C00270000)
option OPRA

EOD

Jul 9, 2026

11.60-18.596%(-2.65)113

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	14.1000	14.4300	11.3000	11.6000	-18.596%	113	27,216	0.000%
2026-07-08	14.5000	14.8000	13.8300	14.2500	-16.176%	63	27,314	-18.596%
2026-07-07	19.6000	20.8000	16.3000	17.0000	-3.628%	87	27,342	-31.765%
2026-07-06	16.6000	17.6400	16.6000	17.6400	+6.844%	59	27,356	-34.240%
2026-07-02	15.0000	16.5100	14.2300	16.5100	+10.067%	73	27,401	-29.740%
2026-07-01	15.5000	16.0000	14.5000	15.0000	0.000%	51	27,401	-22.667%
2026-06-30	13.0000	16.5000	13.0000	15.0000	+3.806%	601	27,405	-22.667%
2026-06-29	14.8000	15.8000	12.5000	14.4500	+23.504%	750	27,851	-19.723%
2026-06-26	11.8000	12.0000	10.2500	11.7000	-1.182%	35	28,489	-0.855%
2026-06-25	13.0000	14.0000	9.9000	11.8400	-5.807%	114	28,487	-2.027%
2026-06-24	13.0000	15.5100	11.9000	12.5700	-10.597%	137	28,477	-7.717%
2026-06-23	14.4000	15.6000	13.9000	14.0600	+14.776%	37	28,504	-17.496%
2026-06-22	15.1000	16.8700	11.6000	12.2500	-2.778%	233	28,524	-5.306%
2026-06-18	11.2000	13.7800	9.6000	12.6000	+53.659%	546	28,591	-7.937%
2026-06-17	8.3000	10.4000	8.1000	8.2000	-9.890%	140	28,591	+41.463%
2026-06-16	5.1800	9.1000	5.1800	9.1000	+79.842%	802	28,591	+27.473%
2026-06-15	5.5000	5.6600	5.0000	5.0600	+5.417%	61	27,998	+129.249%
2026-06-12	5.2000	5.2000	4.7000	4.8000	-9.434%	183	27,998	+141.667%
2026-06-11	4.7000	5.5000	4.5000	5.3000	+7.071%	92	27,998	+118.868%
2026-06-10	5.3000	5.3000	4.9000	4.9500	-11.607%	44	27,972	+134.343%
2026-06-09	5.4000	5.7400	4.8500	5.6000	+0.179%	271	27,950	+107.143%
2026-06-08	6.4000	6.4000	5.2000	5.5900	-12.656%	52	27,975	+107.513%
2026-06-05	7.8000	8.2000	6.1000	6.4000	-13.514%	106	27,963	+81.250%
2026-06-04	7.8000	8.5000	7.3000	7.4000	+3.497%	86	27,953	+56.757%
2026-06-03	7.9000	8.1500	6.8200	7.1500	-14.166%	111	27,983	+62.238%
2026-06-02	8.9000	9.0000	7.5200	8.3300	-20.817%	253	27,920	+39.256%
2026-06-01	8.9500	11.1000	8.9000	10.5200	+31.500%	375	27,820	+10.266%
2026-05-29	6.6000	9.1000	6.5000	8.0000	+24.417%	1,237	28,044	+45.000%
2026-05-28	6.9000	6.9300	6.2000	6.4300	-5.441%	164	28,045	+80.404%
2026-05-27	6.7000	7.8500	6.4500	6.8000	-5.947%	969	28,017	+70.588%
2026-05-26	8.9000	10.0000	7.1800	7.2300	-21.070%	606	27,201	+60.443%
2026-05-22	12.6000	12.6000	6.9000	9.1600	-40.519%	26,905	26,825	+26.638%
2026-05-21	14.5500	15.4000	14.5500	15.4000	+10.000%	4	393	-24.675%
2026-05-20	13.0000	14.1000	13.0000	14.0000	-7.285%	5	393	-17.143%
2026-05-19	15.9000	16.5000	15.0000	15.1000	-13.069%	10	395	-23.179%
2026-05-18	17.7000	17.7000	16.9000	17.3700	-6.613%	11	395	-33.218%
2026-05-15	17.4000	18.6000	17.3100	18.6000	+4.789%	10	395	-37.634%
2026-05-14	15.4100	18.1700	15.4100	17.7500	+67.453%	12	385	-34.648%
2026-05-13	10.0000	10.6000	10.0000	10.6000	+0.952%	4	377	+9.434%
2026-05-12	10.3000	10.5000	10.3000	10.5000	+15.766%	9	377	+10.476%
2026-05-11	9.0000	9.1000	9.0000	9.0700	+2.486%	5	377	+27.894%
2026-05-08	8.8500	8.8500	8.8500	8.8500	-8.763%	2	385	+31.073%
2026-05-07	9.8000	9.8000	9.7000	9.7000	+5.206%	2	385	+19.588%
2026-05-06	8.7400	9.3000	8.5000	9.2200	-2.537%	8	387	+25.813%
2026-05-05	9.4600	9.4600	9.4600	9.4600	-9.213%	1	382	+22.622%
2026-05-04	9.6000	10.4200	9.6000	10.4200	+46.761%	8	382	+11.324%
2026-05-01	7.1000	7.1000	7.1000	7.1000	0.000%	4	388	+63.380%
2026-04-30	7.2000	7.2000	7.0000	7.1000	0.000%	9	388	+63.380%
2026-04-29	7.1000	7.1000	7.1000	7.1000	-4.054%	8	390	+63.380%
2026-04-28	7.4000	7.4000	7.3000	7.4000	+15.625%	66	390	+56.757%
2026-04-24	6.6300	6.6300	6.4000	6.4000	-1.538%	4	370	+81.250%
2026-04-23	6.7000	6.7000	6.5000	6.5000	-16.667%	3	371	+78.462%
2026-04-22	8.2800	8.2800	7.8000	7.8000	+6.849%	12	373	+48.718%
2026-04-21	7.4000	7.4000	7.3000	7.3000	+1.389%	2	365	+58.904%
2026-04-20	6.8300	7.2000	6.8300	7.2000	+9.091%	3	365	+61.111%
2026-04-17	7.5500	7.5500	6.6000	6.6000	-4.348%	10	366	+75.758%
2026-04-15	6.1000	7.2000	6.1000	6.9000	+32.692%	18	368	+68.116%
2026-04-14	5.1300	5.8000	4.3000	5.2000	+21.780%	93	365	+123.077%
2026-04-13	4.2700	4.2700	4.2700	4.2700	+12.368%	1	277	+171.663%
2026-04-10	3.9000	3.9000	3.8000	3.8000	-13.636%	3	276	+205.263%
2026-04-09	4.6000	4.6000	4.4000	4.4000	-8.333%	2	278	+163.636%
2026-04-02	4.8000	4.8000	4.8000	4.8000	+5.033%	1	280	+141.667%
2026-04-01	4.5700	4.5700	4.5700	4.5700	-0.652%	1	280	+153.829%
2026-03-31	4.7000	4.8000	4.6000	4.6000	+4.545%	5	279	+152.174%
2026-03-30	4.1000	4.4000	4.0000	4.4000	0.000%	9	275	+163.636%
2026-03-26	5.2000	5.2000	4.3000	4.4000	+12.821%	22	268	+163.636%
2026-03-25	3.4000	3.9000	3.4000	3.9000	-24.419%	16	249	+197.436%
2026-03-23	5.4000	5.4000	5.1600	5.1600	-2.642%	14	233	+124.806%
2026-03-20	5.2000	5.3000	5.2000	5.3000	-7.018%	7	224	+118.868%
2026-03-19	5.6000	5.8000	5.5000	5.7000	-8.065%	22	217	+103.509%
2026-03-18	6.2000	6.2000	6.2000	6.2000	-15.068%	1	197	+87.097%
2026-03-16	7.6000	7.6000	7.3000	7.3000	-14.219%	42	196	+58.904%
2026-03-12	8.4000	8.5100	8.4000	8.5100	-12.268%	11	154	+36.310%
2026-03-10	9.7000	9.7000	9.7000	9.7000	+2.105%	1	145	+19.588%
2026-03-09	9.0000	9.5000	8.6000	9.5000	+11.765%	27	146	+22.105%
2026-03-06	8.5000	8.6000	8.5000	8.5000	-4.494%	5	130	+36.471%
2026-03-05	8.9000	8.9000	8.9000	8.9000	-8.247%	3	127	+30.337%
2026-03-04	9.2000	9.7000	9.2000	9.7000	-3.000%	5	126	+19.588%
2026-03-03	9.9000	10.0000	9.9000	10.0000	0.000%	7	123	+16.000%
2026-02-26	9.5500	10.0000	9.5500	10.0000	+29.870%	2	124	+16.000%
2026-02-24	7.0000	7.7000	7.0000	7.7000	+5.479%	2	125	+50.649%
2026-02-20	8.4000	8.4000	7.3000	7.3000	-9.877%	2	124	+58.904%
2026-02-19	8.0000	8.2000	7.3600	8.1000	+18.421%	26	123	+43.210%
2026-02-18	6.8400	6.8400	6.8400	6.8400	+17.931%	1	108	+69.591%
2026-02-17	5.9000	5.9000	5.8000	5.8000	-3.333%	2	107	+100.000%
2026-02-13	6.0000	6.0000	6.0000	6.0000	-6.250%	1	104	+93.333%
2026-02-12	6.4000	6.4000	6.4000	6.4000	-15.789%	1	104	+81.250%
2026-02-11	7.0000	7.6000	7.0000	7.6000	-24.000%	2	103	+52.632%
2026-02-10	10.3000	10.3000	10.0000	10.0000	+26.582%	5	103	+16.000%
2026-02-09	7.8000	7.9000	7.8000	7.9000	+29.085%	37	102	+46.835%
2026-02-06	5.3000	6.1200	5.3000	6.1200	-13.924%	4	72	+89.542%
2026-02-04	6.1000	7.6000	6.1000	7.1100	-57.929%	10	71	+63.150%
2026-01-16	16.9000	16.9000	16.9000	16.9000	-26.840%	1	65	-31.361%
2025-12-19	23.1000	23.1000	23.1000	23.1000	+8.860%	2	65	-49.784%
2025-12-17	21.2200	21.2200	21.2200	21.2200	+4.532%	1	67	-45.335%
2025-12-12	20.3000	20.3000	20.3000	20.3000	+1.247%	1	67	-42.857%
2025-11-24	20.1300	20.1300	20.0500	20.0500	-4.524%	10	68	-42.145%
2025-11-19	21.0000	21.0000	21.0000	21.0000	+5.000%	25	58	-44.762%
2025-11-14	20.0000	20.0000	20.0000	20.0000	+9.409%	1	39	-42.000%
2025-11-07	18.5000	18.5000	18.2800	18.2800	-45.433%	2	38	-36.543%
2025-11-06	33.5000	33.5000	33.5000	33.5000	+5.016%	1	36	-65.373%
2025-10-28	31.7000	31.9000	31.7000	31.9000	-4.776%	6	35	-63.636%
2025-10-24	32.0000	33.5000	32.0000	33.5000	-8.620%	5	41	-65.373%
2025-10-21	36.6600	36.6600	36.6600	36.6600	-1.452%	1	44	-68.358%
2025-10-08	37.2000	37.2000	37.2000	37.2000	+0.595%	1	45	-68.817%
2025-10-07	36.9800	36.9800	36.9800	36.9800	-2.710%	3	47	-68.632%
2025-09-29	38.0100	38.0100	38.0100	38.0100	+10.334%	1	47	-69.482%
2025-09-26	35.1000	35.1000	34.4500	34.4500	+28.067%	3	46	-66.328%
2025-09-24	26.9000	26.9000	26.9000	26.9000	-12.945%	2	43	-56.877%
2025-09-10	29.0000	30.9000	29.0000	30.9000	+9.187%	8	41	-62.460%
2025-09-08	27.7300	28.3000	27.7300	28.3000	+8.429%	3	33	-59.011%
2025-09-05	26.1000	26.1000	26.1000	26.1000	+2.353%	1	32	-55.556%
2025-09-04	25.4000	25.5000	25.4000	25.5000	+2.616%	3	31	-54.510%
2025-09-03	25.7000	25.7000	24.8500	24.8500	+26.206%	7	32	-53.320%
2025-08-22	19.6900	19.6900	19.6900	19.6900	-1.055%	1	32	-41.087%
2025-08-21	19.9000	19.9000	19.9000	19.9000	-5.687%	2	32	-41.709%
2025-08-20	20.0000	21.1000	20.0000	21.1000	-4.783%	4	30	-45.024%
2025-08-13	22.1600	22.1600	22.1600	22.1600	+16.021%	1	28	-47.653%
2025-08-11	19.1000	19.1000	19.1000	19.1000	+17.683%	2	27	-39.267%
2025-08-08	23.4000	23.4000	16.2300	16.2300	-19.970%	15	25	-28.527%
2025-07-28	20.2800	20.2800	20.2800	20.2800	+5.625%	1	24	-42.801%
2025-07-25	19.2000	19.2000	19.2000	19.2000	-17.597%	1	24	-39.583%
2025-07-17	23.3000	23.3000	23.3000	23.3000	-10.557%	1	23	-50.215%
2025-07-16	26.0500	26.0500	26.0500	26.0500	+10.851%	1	22	-55.470%
2025-07-11	23.5000	23.5000	23.5000	23.5000	-7.843%	1	22	-50.638%
2025-07-10	25.5000	25.5000	25.5000	25.5000	-9.253%	2	21	-54.510%
2025-07-07	28.1000	28.1000	28.1000	28.1000	+4.461%	10	22	-58.719%
2025-07-03	26.4500	26.9000	26.4500	26.9000	-6.597%	2	12	-56.877%
2025-06-30	28.9000	28.9000	28.8000	28.8000	+0.174%	3	12	-59.722%
2025-06-20	28.7500	28.7500	28.7500	28.7500	+21.308%	2	10	-59.652%
2025-06-13	23.6000	23.7000	23.6000	23.7000	+2.597%	8	9	-51.055%
2025-05-27	23.1000	23.1000	23.1000	23.1000	0.000%	5	5	-49.784%