Dark

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

EOD

Aug 25, 2026

1.70+1.796%(+0.03)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	2.1000	2.2400	1.6000	1.7000	+1.796%	103	6,175	0.000%
2026-08-24	2.6300	3.1000	1.6700	1.6700	-37.453%	66	6,146	+1.796%
2026-08-21	3.4000	3.8000	2.6700	2.6700	-4.643%	128	6,129	-36.330%
2026-08-20	2.2000	3.0000	2.0900	2.8000	+21.739%	63	6,135	-39.286%
2026-08-19	3.7400	4.0500	2.3000	2.3000	-40.104%	44	6,164	-26.087%
2026-08-18	4.0800	4.5100	3.6000	3.8400	+18.154%	211	6,144	-55.729%
2026-08-17	4.6500	4.6500	3.2500	3.2500	-35.000%	93	6,119	-47.692%
2026-08-14	4.6000	5.7000	4.5200	5.0000	+19.048%	149	6,073	-66.000%
2026-08-13	4.8000	5.0000	3.6800	4.2000	-4.545%	74	5,966	-59.524%
2026-08-12	6.7300	6.7300	4.4000	4.4000	-40.541%	127	5,938	-61.364%
2026-08-11	8.8900	9.3000	6.7000	7.4000	-18.232%	277	5,903	-77.027%
2026-08-10	7.5200	11.0200	7.5200	9.0500	+23.973%	165	5,773	-81.215%
2026-08-07	6.0000	7.4000	4.2000	7.3000	+25.862%	616	5,790	-76.712%
2026-08-06	7.1400	7.9000	5.0000	5.8000	-9.375%	26,044	6,025	-70.690%
2026-08-05	7.4700	7.5000	5.8000	6.4000	-16.883%	67	27,182	-73.438%
2026-08-04	8.9500	9.0500	7.7000	7.7000	-16.667%	201	27,208	-77.922%
2026-08-03	10.0000	10.2000	9.2400	9.2400	+7.692%	133	27,169	-81.602%
2026-07-31	9.4800	9.4800	7.1000	8.5800	-7.742%	35	27,248	-80.186%
2026-07-30	8.6000	9.5000	8.5000	9.3000	+1.087%	41	27,237	-81.720%
2026-07-29	9.9000	10.9000	9.2000	9.2000	-8.458%	9	27,257	-81.522%
2026-07-28	10.1700	10.1700	8.6000	10.0500	+16.185%	44	27,255	-83.085%
2026-07-27	7.0000	8.6500	6.5000	8.6500	+44.167%	72	27,236	-80.347%
2026-07-24	5.4000	6.0000	5.4000	6.0000	0.000%	23	27,290	-71.667%
2026-07-23	5.9400	6.1000	5.3000	6.0000	-6.250%	39	27,283	-71.667%
2026-07-22	6.8000	7.4000	6.2000	6.4000	-15.789%	39	27,280	-73.438%
2026-07-21	8.1100	8.1100	7.4000	7.6000	-12.543%	55	27,292	-77.632%
2026-07-20	9.2000	9.2000	8.6700	8.6900	+9.446%	5	27,245	-80.437%
2026-07-17	7.7000	8.4000	7.0000	7.9400	-6.588%	25	27,245	-78.589%
2026-07-16	8.8000	10.0000	8.5000	8.5000	-15.000%	202	27,262	-80.000%
2026-07-15	8.5000	11.3500	8.5000	10.0000	+21.507%	35	27,249	-83.000%
2026-07-14	8.4700	9.9800	8.2300	8.2300	-25.182%	104	27,252	-79.344%
2026-07-13	11.4000	11.5000	10.9200	11.0000	-7.563%	17	27,227	-84.545%
2026-07-10	11.2000	11.9000	10.3000	11.9000	+2.586%	64	27,221	-85.714%
2026-07-09	14.1000	14.4300	11.3000	11.6000	-18.596%	113	27,216	-85.345%
2026-07-08	14.5000	14.8000	13.8300	14.2500	-16.176%	63	27,314	-88.070%
2026-07-07	19.6000	20.8000	16.3000	17.0000	-3.628%	87	27,342	-90.000%
2026-07-06	16.6000	17.6400	16.6000	17.6400	+6.844%	59	27,356	-90.363%
2026-07-02	15.0000	16.5100	14.2300	16.5100	+10.067%	73	27,401	-89.703%
2026-07-01	15.5000	16.0000	14.5000	15.0000	0.000%	51	27,401	-88.667%
2026-06-30	13.0000	16.5000	13.0000	15.0000	+3.806%	601	27,405	-88.667%
2026-06-29	14.8000	15.8000	12.5000	14.4500	+23.504%	750	27,851	-88.235%
2026-06-26	11.8000	12.0000	10.2500	11.7000	-1.182%	35	28,489	-85.470%
2026-06-25	13.0000	14.0000	9.9000	11.8400	-5.807%	114	28,487	-85.642%
2026-06-24	13.0000	15.5100	11.9000	12.5700	-10.597%	137	28,477	-86.476%
2026-06-23	14.4000	15.6000	13.9000	14.0600	+14.776%	37	28,504	-87.909%
2026-06-22	15.1000	16.8700	11.6000	12.2500	-2.778%	233	28,524	-86.122%
2026-06-18	11.2000	13.7800	9.6000	12.6000	+53.659%	546	28,591	-86.508%
2026-06-17	8.3000	10.4000	8.1000	8.2000	-9.890%	140	28,591	-79.268%
2026-06-16	5.1800	9.1000	5.1800	9.1000	+79.842%	802	28,591	-81.319%
2026-06-15	5.5000	5.6600	5.0000	5.0600	+5.417%	61	27,998	-66.403%
2026-06-12	5.2000	5.2000	4.7000	4.8000	-9.434%	183	27,998	-64.583%
2026-06-11	4.7000	5.5000	4.5000	5.3000	+7.071%	92	27,998	-67.925%
2026-06-10	5.3000	5.3000	4.9000	4.9500	-11.607%	44	27,972	-65.657%
2026-06-09	5.4000	5.7400	4.8500	5.6000	+0.179%	271	27,950	-69.643%
2026-06-08	6.4000	6.4000	5.2000	5.5900	-12.656%	52	27,975	-69.589%
2026-06-05	7.8000	8.2000	6.1000	6.4000	-13.514%	106	27,963	-73.438%
2026-06-04	7.8000	8.5000	7.3000	7.4000	+3.497%	86	27,953	-77.027%
2026-06-03	7.9000	8.1500	6.8200	7.1500	-14.166%	111	27,983	-76.224%
2026-06-02	8.9000	9.0000	7.5200	8.3300	-20.817%	253	27,920	-79.592%
2026-06-01	8.9500	11.1000	8.9000	10.5200	+31.500%	375	27,820	-83.840%
2026-05-29	6.6000	9.1000	6.5000	8.0000	+24.417%	1,237	28,044	-78.750%
2026-05-28	6.9000	6.9300	6.2000	6.4300	-5.441%	164	28,045	-73.561%
2026-05-27	6.7000	7.8500	6.4500	6.8000	-5.947%	969	28,017	-75.000%
2026-05-26	8.9000	10.0000	7.1800	7.2300	-21.070%	606	27,201	-76.487%
2026-05-22	12.6000	12.6000	6.9000	9.1600	-40.519%	26,905	26,825	-81.441%
2026-05-21	14.5500	15.4000	14.5500	15.4000	+10.000%	4	393	-88.961%
2026-05-20	13.0000	14.1000	13.0000	14.0000	-7.285%	5	393	-87.857%
2026-05-19	15.9000	16.5000	15.0000	15.1000	-13.069%	10	395	-88.742%
2026-05-18	17.7000	17.7000	16.9000	17.3700	-6.613%	11	395	-90.213%
2026-05-15	17.4000	18.6000	17.3100	18.6000	+4.789%	10	395	-90.860%
2026-05-14	15.4100	18.1700	15.4100	17.7500	+67.453%	12	385	-90.423%
2026-05-13	10.0000	10.6000	10.0000	10.6000	+0.952%	4	377	-83.962%
2026-05-12	10.3000	10.5000	10.3000	10.5000	+15.766%	9	377	-83.810%
2026-05-11	9.0000	9.1000	9.0000	9.0700	+2.486%	5	377	-81.257%
2026-05-08	8.8500	8.8500	8.8500	8.8500	-8.763%	2	385	-80.791%
2026-05-07	9.8000	9.8000	9.7000	9.7000	+5.206%	2	385	-82.474%
2026-05-06	8.7400	9.3000	8.5000	9.2200	-2.537%	8	387	-81.562%
2026-05-05	9.4600	9.4600	9.4600	9.4600	-9.213%	1	382	-82.030%
2026-05-04	9.6000	10.4200	9.6000	10.4200	+46.761%	8	382	-83.685%
2026-05-01	7.1000	7.1000	7.1000	7.1000	0.000%	4	388	-76.056%
2026-04-30	7.2000	7.2000	7.0000	7.1000	0.000%	9	388	-76.056%
2026-04-29	7.1000	7.1000	7.1000	7.1000	-4.054%	8	390	-76.056%
2026-04-28	7.4000	7.4000	7.3000	7.4000	+15.625%	66	390	-77.027%
2026-04-24	6.6300	6.6300	6.4000	6.4000	-1.538%	4	370	-73.438%
2026-04-23	6.7000	6.7000	6.5000	6.5000	-16.667%	3	371	-73.846%
2026-04-22	8.2800	8.2800	7.8000	7.8000	+6.849%	12	373	-78.205%
2026-04-21	7.4000	7.4000	7.3000	7.3000	+1.389%	2	365	-76.712%
2026-04-20	6.8300	7.2000	6.8300	7.2000	+9.091%	3	365	-76.389%
2026-04-17	7.5500	7.5500	6.6000	6.6000	-4.348%	10	366	-74.242%
2026-04-15	6.1000	7.2000	6.1000	6.9000	+32.692%	18	368	-75.362%
2026-04-14	5.1300	5.8000	4.3000	5.2000	+21.780%	93	365	-67.308%
2026-04-13	4.2700	4.2700	4.2700	4.2700	+12.368%	1	277	-60.187%
2026-04-10	3.9000	3.9000	3.8000	3.8000	-13.636%	3	276	-55.263%
2026-04-09	4.6000	4.6000	4.4000	4.4000	-8.333%	2	278	-61.364%
2026-04-02	4.8000	4.8000	4.8000	4.8000	+5.033%	1	280	-64.583%
2026-04-01	4.5700	4.5700	4.5700	4.5700	-0.652%	1	280	-62.801%
2026-03-31	4.7000	4.8000	4.6000	4.6000	+4.545%	5	279	-63.043%
2026-03-30	4.1000	4.4000	4.0000	4.4000	0.000%	9	275	-61.364%
2026-03-26	5.2000	5.2000	4.3000	4.4000	+12.821%	22	268	-61.364%
2026-03-25	3.4000	3.9000	3.4000	3.9000	-24.419%	16	249	-56.410%
2026-03-23	5.4000	5.4000	5.1600	5.1600	-2.642%	14	233	-67.054%
2026-03-20	5.2000	5.3000	5.2000	5.3000	-7.018%	7	224	-67.925%
2026-03-19	5.6000	5.8000	5.5000	5.7000	-8.065%	22	217	-70.175%
2026-03-18	6.2000	6.2000	6.2000	6.2000	-15.068%	1	197	-72.581%
2026-03-16	7.6000	7.6000	7.3000	7.3000	-14.219%	42	196	-76.712%
2026-03-12	8.4000	8.5100	8.4000	8.5100	-12.268%	11	154	-80.024%
2026-03-10	9.7000	9.7000	9.7000	9.7000	+2.105%	1	145	-82.474%
2026-03-09	9.0000	9.5000	8.6000	9.5000	+11.765%	27	146	-82.105%
2026-03-06	8.5000	8.6000	8.5000	8.5000	-4.494%	5	130	-80.000%
2026-03-05	8.9000	8.9000	8.9000	8.9000	-8.247%	3	127	-80.899%
2026-03-04	9.2000	9.7000	9.2000	9.7000	-3.000%	5	126	-82.474%
2026-03-03	9.9000	10.0000	9.9000	10.0000	0.000%	7	123	-83.000%
2026-02-26	9.5500	10.0000	9.5500	10.0000	+29.870%	2	124	-83.000%
2026-02-24	7.0000	7.7000	7.0000	7.7000	+5.479%	2	125	-77.922%
2026-02-20	8.4000	8.4000	7.3000	7.3000	-9.877%	2	124	-76.712%
2026-02-19	8.0000	8.2000	7.3600	8.1000	+18.421%	26	123	-79.012%
2026-02-18	6.8400	6.8400	6.8400	6.8400	+17.931%	1	108	-75.146%
2026-02-17	5.9000	5.9000	5.8000	5.8000	-3.333%	2	107	-70.690%
2026-02-13	6.0000	6.0000	6.0000	6.0000	-6.250%	1	104	-71.667%
2026-02-12	6.4000	6.4000	6.4000	6.4000	-15.789%	1	104	-73.438%
2026-02-11	7.0000	7.6000	7.0000	7.6000	-24.000%	2	103	-77.632%
2026-02-10	10.3000	10.3000	10.0000	10.0000	+26.582%	5	103	-83.000%
2026-02-09	7.8000	7.9000	7.8000	7.9000	+29.085%	37	102	-78.481%
2026-02-06	5.3000	6.1200	5.3000	6.1200	-13.924%	4	72	-72.222%
2026-02-04	6.1000	7.6000	6.1000	7.1100	-57.929%	10	71	-76.090%
2026-01-16	16.9000	16.9000	16.9000	16.9000	-26.840%	1	65	-89.941%
2025-12-19	23.1000	23.1000	23.1000	23.1000	+8.860%	2	65	-92.641%
2025-12-17	21.2200	21.2200	21.2200	21.2200	+4.532%	1	67	-91.989%
2025-12-12	20.3000	20.3000	20.3000	20.3000	+1.247%	1	67	-91.626%
2025-11-24	20.1300	20.1300	20.0500	20.0500	-4.524%	10	68	-91.521%
2025-11-19	21.0000	21.0000	21.0000	21.0000	+5.000%	25	58	-91.905%
2025-11-14	20.0000	20.0000	20.0000	20.0000	+9.409%	1	39	-91.500%
2025-11-07	18.5000	18.5000	18.2800	18.2800	-45.433%	2	38	-90.700%
2025-11-06	33.5000	33.5000	33.5000	33.5000	+5.016%	1	36	-94.925%
2025-10-28	31.7000	31.9000	31.7000	31.9000	-4.776%	6	35	-94.671%
2025-10-24	32.0000	33.5000	32.0000	33.5000	-8.620%	5	41	-94.925%
2025-10-21	36.6600	36.6600	36.6600	36.6600	-1.452%	1	44	-95.363%
2025-10-08	37.2000	37.2000	37.2000	37.2000	+0.595%	1	45	-95.430%
2025-10-07	36.9800	36.9800	36.9800	36.9800	-2.710%	3	47	-95.403%
2025-09-29	38.0100	38.0100	38.0100	38.0100	+10.334%	1	47	-95.527%
2025-09-26	35.1000	35.1000	34.4500	34.4500	+28.067%	3	46	-95.065%
2025-09-24	26.9000	26.9000	26.9000	26.9000	-12.945%	2	43	-93.680%
2025-09-10	29.0000	30.9000	29.0000	30.9000	+9.187%	8	41	-94.498%
2025-09-08	27.7300	28.3000	27.7300	28.3000	+8.429%	3	33	-93.993%
2025-09-05	26.1000	26.1000	26.1000	26.1000	+2.353%	1	32	-93.487%
2025-09-04	25.4000	25.5000	25.4000	25.5000	+2.616%	3	31	-93.333%
2025-09-03	25.7000	25.7000	24.8500	24.8500	+26.206%	7	32	-93.159%
2025-08-22	19.6900	19.6900	19.6900	19.6900	-1.055%	1	32	-91.366%
2025-08-21	19.9000	19.9000	19.9000	19.9000	-5.687%	2	32	-91.457%
2025-08-20	20.0000	21.1000	20.0000	21.1000	-4.783%	4	30	-91.943%
2025-08-13	22.1600	22.1600	22.1600	22.1600	+16.021%	1	28	-92.329%
2025-08-11	19.1000	19.1000	19.1000	19.1000	+17.683%	2	27	-91.099%
2025-08-08	23.4000	23.4000	16.2300	16.2300	-19.970%	15	25	-89.526%
2025-07-28	20.2800	20.2800	20.2800	20.2800	+5.625%	1	24	-91.617%
2025-07-25	19.2000	19.2000	19.2000	19.2000	-17.597%	1	24	-91.146%
2025-07-17	23.3000	23.3000	23.3000	23.3000	-10.557%	1	23	-92.704%
2025-07-16	26.0500	26.0500	26.0500	26.0500	+10.851%	1	22	-93.474%
2025-07-11	23.5000	23.5000	23.5000	23.5000	-7.843%	1	22	-92.766%
2025-07-10	25.5000	25.5000	25.5000	25.5000	-9.253%	2	21	-93.333%
2025-07-07	28.1000	28.1000	28.1000	28.1000	+4.461%	10	22	-93.950%
2025-07-03	26.4500	26.9000	26.4500	26.9000	-6.597%	2	12	-93.680%
2025-06-30	28.9000	28.9000	28.8000	28.8000	+0.174%	3	12	-94.097%
2025-06-20	28.7500	28.7500	28.7500	28.7500	+21.308%	2	10	-94.087%
2025-06-13	23.6000	23.7000	23.6000	23.7000	+2.597%	8	9	-92.827%
2025-05-27	23.1000	23.1000	23.1000	23.1000	0.000%	5	5	-92.641%