Dark

TTWO20260918C280
TTWO Sep 18 2026 280.00 Call (TTWO260918C00280000)
option OPRA

EOD

Aug 25, 2026

1.00-15.254%(-0.18)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	1.2500	1.2500	1.0000	1.0000	-15.254%	9	2,248	0.000%
2026-08-24	1.5300	1.9000	1.0900	1.1800	-37.895%	38	2,250	-15.254%
2026-08-21	2.0000	2.3500	1.9000	1.9000	+40.741%	17	2,228	-47.368%
2026-08-20	1.2500	1.6500	1.2500	1.3500	-18.182%	5	2,233	-25.926%
2026-08-19	2.1000	2.8000	1.5500	1.6500	-21.801%	186	2,232	-39.394%
2026-08-18	2.4300	3.1400	2.1100	2.1100	-7.456%	43	2,350	-52.607%
2026-08-17	2.6300	2.6500	2.2800	2.2800	-27.848%	15	2,344	-56.140%
2026-08-14	3.2000	3.6000	3.1600	3.1600	+23.922%	41	2,341	-68.354%
2026-08-13	2.9000	2.9000	2.5500	2.5500	-20.313%	22	2,335	-60.784%
2026-08-12	4.6500	4.6500	3.2000	3.2000	-38.462%	8	2,339	-68.750%
2026-08-11	6.5000	6.7000	4.7000	5.2000	-18.750%	300	2,338	-80.769%
2026-08-10	5.6100	7.5500	5.6100	6.4000	+30.612%	552	2,173	-84.375%
2026-08-07	3.7000	5.2400	3.6900	4.9000	+19.221%	1,281	2,163	-79.592%
2026-08-06	6.2300	6.2300	3.5700	4.1100	-2.143%	110	1,062	-75.669%
2026-08-05	5.6800	5.6800	4.2000	4.2000	-28.814%	31	1,001	-76.190%
2026-08-04	6.5000	6.5000	5.8500	5.9000	-16.901%	45	993	-83.051%
2026-08-03	7.4000	7.4000	7.1000	7.1000	+12.698%	12	993	-85.915%
2026-07-31	5.2000	6.3000	5.2000	6.3000	-7.489%	5	997	-84.127%
2026-07-30	6.3600	6.8100	6.3600	6.8100	-7.973%	14	996	-85.316%
2026-07-29	7.9500	8.0000	7.4000	7.4000	-3.896%	10	985	-86.486%
2026-07-28	8.0000	8.0000	6.5000	7.7000	+19.380%	35	981	-87.013%
2026-07-27	5.1000	6.4500	5.0600	6.4500	+53.938%	61	1,006	-84.496%
2026-07-24	4.2300	4.2300	4.1900	4.1900	-0.238%	2	959	-76.134%
2026-07-23	4.4000	4.5100	4.1000	4.2000	-12.317%	11	959	-76.190%
2026-07-22	5.6500	5.6600	4.7900	4.7900	-15.965%	45	959	-79.123%
2026-07-21	6.1700	6.1700	5.6000	5.7000	-17.391%	23	973	-82.456%
2026-07-20	6.9000	6.9000	6.9000	6.9000	+14.050%	1	974	-85.507%
2026-07-17	6.2000	6.5200	6.0500	6.0500	-16.552%	7	975	-83.471%
2026-07-16	7.2500	7.2500	7.2500	7.2500	-7.051%	2	973	-86.207%
2026-07-15	6.7000	8.2900	6.7000	7.8000	+11.429%	25	973	-87.179%
2026-07-14	7.4700	7.4700	7.0000	7.0000	-11.392%	37	960	-85.714%
2026-07-10	8.9000	8.9000	7.9000	7.9000	-14.130%	32	993	-87.342%
2026-07-09	11.3200	11.3200	8.8000	9.2000	-17.857%	10	994	-89.130%
2026-07-08	10.8000	11.2000	10.8000	11.2000	-18.841%	9	995	-91.071%
2026-07-07	16.3500	16.3500	13.8000	13.8000	-1.075%	10	1,000	-92.754%
2026-07-06	13.1700	13.9500	13.1700	13.9500	+11.600%	314	1,006	-92.832%
2026-07-02	11.7800	13.0200	11.7500	12.5000	+2.459%	12	753	-92.000%
2026-07-01	12.4000	12.4000	12.2000	12.2000	-3.937%	7	753	-91.803%
2026-06-30	10.4600	13.3000	10.4600	12.7000	+15.455%	57	747	-92.126%
2026-06-29	11.4000	13.1200	11.0000	11.0000	+20.879%	17	729	-90.909%
2026-06-26	9.5000	9.8000	8.3500	9.1000	-1.087%	52	729	-89.011%
2026-06-25	9.0000	9.2000	8.7600	9.2000	-7.071%	37	697	-89.130%
2026-06-24	10.4500	10.4500	9.8000	9.9000	-19.512%	10	675	-89.899%
2026-06-23	11.9000	12.3000	11.3000	12.3000	+25.510%	150	669	-91.870%
2026-06-22	12.2500	13.5000	9.5600	9.8000	-6.040%	43	624	-89.796%
2026-06-18	9.0000	11.1000	9.0000	10.4300	+65.556%	51	612	-90.412%
2026-06-17	7.6200	7.6200	6.3000	6.3000	-8.696%	9	612	-84.127%
2026-06-16	5.2000	6.9500	5.2000	6.9000	+72.500%	7	612	-85.507%
2026-06-15	4.0000	4.0000	4.0000	4.0000	+1.523%	1	615	-75.000%
2026-06-12	4.0000	4.0000	3.8000	3.9400	-10.455%	8	615	-74.619%
2026-06-11	4.0000	4.4000	4.0000	4.4000	+10.000%	4	615	-77.273%
2026-06-10	4.4500	4.4500	4.0000	4.0000	-11.894%	2	615	-75.000%
2026-06-09	4.0000	4.5400	4.0000	4.5400	+0.889%	5	615	-77.974%
2026-06-08	4.5000	4.5000	4.5000	4.5000	-15.094%	43	618	-77.778%
2026-06-05	6.0000	6.0000	5.1000	5.3000	-13.399%	45	616	-81.132%
2026-06-04	6.2100	6.2100	6.1200	6.1200	+3.729%	6	613	-83.660%
2026-06-03	5.8800	5.9000	5.6700	5.9000	-10.061%	7	613	-83.051%
2026-06-02	7.2000	7.2000	6.2000	6.5600	-25.624%	13	613	-84.756%
2026-06-01	8.2600	8.8200	8.2600	8.8200	+25.106%	3	615	-88.662%
2026-05-29	7.2000	7.2000	6.6800	7.0500	+37.160%	35	615	-85.816%
2026-05-28	5.5000	5.5000	5.1000	5.1400	-12.137%	6	618	-80.545%
2026-05-27	5.8000	5.8500	5.8000	5.8500	+2.632%	51	614	-82.906%
2026-05-26	6.8700	7.1600	5.5000	5.7000	-21.379%	37	663	-82.456%
2026-05-22	10.0000	10.0000	5.8100	7.2500	-45.076%	171	634	-86.207%
2026-05-21	11.9800	13.7000	11.9800	13.2000	+14.286%	205	563	-92.424%
2026-05-20	10.8400	12.0200	10.8400	11.5500	-6.855%	29	563	-91.342%
2026-05-19	13.4000	13.4000	12.4000	12.4000	-13.287%	12	546	-91.935%
2026-05-18	13.8000	14.5000	13.8000	14.3000	+2.143%	15	546	-93.007%
2026-05-15	15.0000	15.0000	14.0000	14.0000	-3.448%	9	546	-92.857%
2026-05-14	13.9200	15.6000	12.5000	14.5000	+69.591%	18	554	-93.103%
2026-05-13	8.1000	8.5500	8.1000	8.5500	+2.395%	7	552	-88.304%
2026-05-12	8.2000	9.1000	8.2000	8.3500	+15.491%	7	552	-88.024%
2026-05-11	7.0000	7.4000	7.0000	7.2300	+1.831%	6	552	-86.169%
2026-05-08	7.2000	7.3000	7.1000	7.1000	-10.127%	10	559	-85.915%
2026-05-07	7.9000	7.9000	7.9000	7.9000	+0.254%	1	555	-87.342%
2026-05-06	7.8800	7.8800	7.8800	7.8800	-13.407%	1	556	-87.310%
2026-05-05	9.1000	9.1000	9.1000	9.1000	+4.598%	1	556	-89.011%
2026-05-04	8.2000	8.7000	8.1200	8.7000	+42.623%	137	556	-88.506%
2026-04-29	5.7800	6.1000	5.7800	6.1000	0.000%	2	460	-83.607%
2026-04-28	6.1000	6.1000	6.1000	6.1000	-6.870%	3	462	-83.607%
2026-04-27	6.5500	6.5500	6.5500	6.5500	+33.673%	1	465	-84.733%
2026-04-24	5.2000	5.2000	4.9000	4.9000	-1.408%	2	465	-79.592%
2026-04-23	5.0000	5.3000	4.9000	4.9700	-23.538%	87	464	-79.879%
2026-04-22	6.5000	6.5000	6.5000	6.5000	+8.333%	1	392	-84.615%
2026-04-21	6.1000	6.1000	6.0000	6.0000	+5.263%	4	392	-83.333%
2026-04-20	5.4000	5.7000	5.4000	5.7000	+3.636%	7	392	-82.456%
2026-04-17	5.9000	5.9000	5.5000	5.5000	0.000%	8	389	-81.818%
2026-04-16	5.6000	5.6000	5.5000	5.5000	-1.786%	2	391	-81.818%
2026-04-15	4.8000	5.6000	4.8000	5.6000	+40.000%	12	391	-82.143%
2026-04-14	4.1000	4.1000	3.9000	4.0000	+19.403%	8	392	-75.000%
2026-04-13	3.3500	3.3500	3.3500	3.3500	+10.561%	2	393	-70.149%
2026-04-10	3.0300	3.0300	3.0300	3.0300	+12.222%	2	395	-66.997%
2026-04-07	2.7000	2.7000	2.7000	2.7000	-17.431%	1	393	-62.963%
2026-03-30	3.6300	3.6300	3.2700	3.2700	-5.764%	2	393	-69.419%
2026-03-24	3.6800	3.6800	3.4700	3.4700	-6.216%	5	393	-71.182%
2026-03-23	4.3000	4.3000	3.7000	3.7000	-9.756%	15	388	-72.973%
2026-03-20	4.1000	4.2000	4.1000	4.1000	-2.381%	148	373	-75.610%
2026-03-19	4.4000	4.5000	4.1200	4.2000	-15.663%	43	225	-76.190%
2026-03-18	4.9000	4.9800	4.8000	4.9800	-11.858%	17	188	-79.920%
2026-03-17	5.6500	5.6500	5.6500	5.6500	-5.833%	1	187	-82.301%
2026-03-16	6.3300	6.3300	6.0000	6.0000	-15.493%	2	186	-83.333%
2026-03-10	7.1000	7.1000	7.1000	7.1000	-4.054%	2	184	-85.915%
2026-03-09	7.8000	7.8000	7.0000	7.4000	+7.246%	10	182	-86.486%
2026-03-06	7.0000	7.1000	6.9000	6.9000	-6.757%	3	177	-85.507%
2026-03-05	7.9000	7.9000	7.4000	7.4000	-6.329%	7	176	-86.486%
2026-03-04	9.0000	9.0000	7.7000	7.9000	+2.597%	7	171	-87.342%
2026-03-03	7.7000	7.7000	7.7000	7.7000	+42.593%	1	166	-87.013%
2026-02-24	5.4000	5.4000	5.4000	5.4000	-13.600%	1	165	-81.481%
2026-02-20	6.2500	6.2500	6.2500	6.2500	-8.088%	1	164	-84.000%
2026-02-19	7.1000	7.1000	6.8000	6.8000	+17.241%	2	163	-85.294%
2026-02-18	5.8000	5.8000	5.8000	5.8000	+6.422%	1	161	-82.759%
2026-02-17	5.4500	5.4500	5.4500	5.4500	-32.716%	1	160	-81.651%
2026-02-10	8.1000	8.1000	8.1000	8.1000	+76.087%	1	159	-87.654%
2026-02-06	4.3200	4.6000	4.3200	4.6000	-13.208%	7	158	-78.261%
2026-02-05	5.1000	5.3000	5.1000	5.3000	-21.248%	3	162	-81.132%
2026-02-04	5.4700	6.7300	5.4700	6.7300	-1.464%	3	161	-85.141%
2026-02-03	8.0000	8.0000	6.8300	6.8300	-20.581%	5	160	-85.359%
2026-01-30	8.6000	8.6000	8.6000	8.6000	-30.813%	1	156	-88.372%
2026-01-21	12.1800	12.4300	12.1800	12.4300	-15.442%	2	156	-91.955%
2026-01-16	14.7000	14.7000	14.7000	14.7000	-8.809%	1	154	-93.197%
2026-01-13	16.8000	16.8000	16.1200	16.1200	-15.158%	3	154	-93.797%
2026-01-08	19.0000	19.0000	19.0000	19.0000	-4.040%	2	153	-94.737%
2026-01-05	19.8000	19.8000	19.8000	19.8000	+6.452%	2	153	-94.949%
2025-12-22	18.6000	18.6000	18.6000	18.6000	+5.682%	1	153	-94.624%
2025-12-18	17.6000	17.6000	17.6000	17.6000	-3.297%	3	153	-94.318%
2025-12-15	18.2300	18.2300	18.2000	18.2000	+9.375%	5	150	-94.505%
2025-11-20	16.6400	16.6400	16.6400	16.6400	-8.672%	1	146	-93.990%
2025-11-19	18.2600	18.2600	18.2200	18.2200	-37.816%	25	146	-94.512%
2025-11-06	30.3000	30.3000	29.3000	29.3000	+0.930%	6	139	-96.587%
2025-11-05	29.0300	29.0300	29.0300	29.0300	+5.564%	1	144	-96.555%
2025-11-04	27.5000	27.5000	27.5000	27.5000	-3.509%	1	143	-96.364%
2025-10-30	28.5000	28.5000	28.5000	28.5000	-1.724%	3	143	-96.491%
2025-10-28	29.0000	29.0000	29.0000	29.0000	-2.685%	3	143	-96.552%
2025-10-27	30.0000	30.0000	29.8000	29.8000	-9.422%	2	145	-96.644%
2025-10-21	32.9000	32.9000	32.9000	32.9000	-6.000%	1	145	-96.960%
2025-10-15	35.0000	35.0000	35.0000	35.0000	+2.339%	2	144	-97.143%
2025-10-14	34.2000	34.2000	34.2000	34.2000	+10.145%	1	146	-97.076%
2025-10-10	31.0500	31.0500	31.0500	31.0500	-3.120%	2	145	-96.779%
2025-10-06	31.9900	32.0500	31.9900	32.0500	+3.387%	4	144	-96.880%
2025-10-01	31.0000	31.0000	31.0000	31.0000	+30.802%	1	142	-96.774%
2025-09-24	23.7000	23.7000	23.7000	23.7000	-19.113%	1	142	-95.781%
2025-09-22	29.3000	29.3000	29.3000	29.3000	+13.566%	1	141	-96.587%
2025-09-17	25.8000	25.8000	25.8000	25.8000	0.000%	1	141	-96.124%
2025-09-16	25.7000	25.8000	25.7000	25.8000	+0.781%	2	141	-96.124%
2025-09-15	25.6000	25.6000	25.6000	25.6000	-5.185%	1	140	-96.094%
2025-09-08	25.1000	27.0000	25.1000	27.0000	+26.761%	2	140	-96.296%
2025-09-05	21.3000	21.3000	21.3000	21.3000	-4.054%	1	140	-95.305%
2025-09-04	22.2000	22.2000	22.2000	22.2000	+17.460%	2	141	-95.495%
2025-08-27	18.9000	18.9000	18.9000	18.9000	+8.621%	1	141	-94.709%
2025-08-20	17.5000	17.5000	17.4000	17.4000	+10.127%	2	140	-94.253%
2025-08-11	15.6000	15.8000	15.5000	15.8000	+8.966%	83	138	-93.671%
2025-08-08	14.4000	14.5000	14.4000	14.5000	-14.706%	2	56	-93.103%
2025-08-07	17.0000	17.0000	17.0000	17.0000	+3.659%	2	56	-94.118%
2025-07-31	16.4000	16.4000	16.4000	16.4000	-9.890%	2	58	-93.902%
2025-07-24	18.2000	18.2000	18.2000	18.2000	+0.442%	1	56	-94.505%
2025-07-23	18.1200	18.1200	18.1200	18.1200	-1.948%	1	57	-94.481%
2025-07-18	18.4800	18.4800	18.4800	18.4800	-24.878%	1	56	-94.589%
2025-07-10	24.6000	24.6000	24.6000	24.6000	+2.500%	1	55	-95.935%
2025-06-16	24.0000	24.0000	24.0000	24.0000	+17.073%	1	54	-95.833%
2025-06-13	20.5000	20.5000	20.5000	20.5000	-8.889%	8	53	-95.122%
2025-06-12	22.6400	22.7800	22.5000	22.5000	+1.810%	3	54	-95.556%
2025-06-06	21.8000	22.1000	21.8000	22.1000	+1.843%	8	53	-95.475%
2025-06-05	21.4000	22.0000	21.1000	21.7000	+5.340%	23	50	-95.392%
2025-06-04	20.8000	20.8000	20.6000	20.6000	-1.905%	31	8	-95.146%
2025-06-03	21.0000	21.0000	21.0000	21.0000	+6.061%	1	8	-95.238%
2025-05-27	20.8600	20.8600	19.8000	19.8000	0.000%	7	7	-94.949%