Dark

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

EOD

Jul 9, 2026

9.20-17.857%(-2.00)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	11.3200	11.3200	8.8000	9.2000	-17.857%	10	994	0.000%
2026-07-08	10.8000	11.2000	10.8000	11.2000	-18.841%	9	995	-17.857%
2026-07-07	16.3500	16.3500	13.8000	13.8000	-1.075%	10	1,000	-33.333%
2026-07-06	13.1700	13.9500	13.1700	13.9500	+11.600%	314	1,006	-34.050%
2026-07-02	11.7800	13.0200	11.7500	12.5000	+2.459%	12	753	-26.400%
2026-07-01	12.4000	12.4000	12.2000	12.2000	-3.937%	7	753	-24.590%
2026-06-30	10.4600	13.3000	10.4600	12.7000	+15.455%	57	747	-27.559%
2026-06-29	11.4000	13.1200	11.0000	11.0000	+20.879%	17	729	-16.364%
2026-06-26	9.5000	9.8000	8.3500	9.1000	-1.087%	52	729	+1.099%
2026-06-25	9.0000	9.2000	8.7600	9.2000	-7.071%	37	697	0.000%
2026-06-24	10.4500	10.4500	9.8000	9.9000	-19.512%	10	675	-7.071%
2026-06-23	11.9000	12.3000	11.3000	12.3000	+25.510%	150	669	-25.203%
2026-06-22	12.2500	13.5000	9.5600	9.8000	-6.040%	43	624	-6.122%
2026-06-18	9.0000	11.1000	9.0000	10.4300	+65.556%	51	612	-11.793%
2026-06-17	7.6200	7.6200	6.3000	6.3000	-8.696%	9	612	+46.032%
2026-06-16	5.2000	6.9500	5.2000	6.9000	+72.500%	7	612	+33.333%
2026-06-15	4.0000	4.0000	4.0000	4.0000	+1.523%	1	615	+130.000%
2026-06-12	4.0000	4.0000	3.8000	3.9400	-10.455%	8	615	+133.503%
2026-06-11	4.0000	4.4000	4.0000	4.4000	+10.000%	4	615	+109.091%
2026-06-10	4.4500	4.4500	4.0000	4.0000	-11.894%	2	615	+130.000%
2026-06-09	4.0000	4.5400	4.0000	4.5400	+0.889%	5	615	+102.643%
2026-06-08	4.5000	4.5000	4.5000	4.5000	-15.094%	43	618	+104.444%
2026-06-05	6.0000	6.0000	5.1000	5.3000	-13.399%	45	616	+73.585%
2026-06-04	6.2100	6.2100	6.1200	6.1200	+3.729%	6	613	+50.327%
2026-06-03	5.8800	5.9000	5.6700	5.9000	-10.061%	7	613	+55.932%
2026-06-02	7.2000	7.2000	6.2000	6.5600	-25.624%	13	613	+40.244%
2026-06-01	8.2600	8.8200	8.2600	8.8200	+25.106%	3	615	+4.308%
2026-05-29	7.2000	7.2000	6.6800	7.0500	+37.160%	35	615	+30.496%
2026-05-28	5.5000	5.5000	5.1000	5.1400	-12.137%	6	618	+78.988%
2026-05-27	5.8000	5.8500	5.8000	5.8500	+2.632%	51	614	+57.265%
2026-05-26	6.8700	7.1600	5.5000	5.7000	-21.379%	37	663	+61.404%
2026-05-22	10.0000	10.0000	5.8100	7.2500	-45.076%	171	634	+26.897%
2026-05-21	11.9800	13.7000	11.9800	13.2000	+14.286%	205	563	-30.303%
2026-05-20	10.8400	12.0200	10.8400	11.5500	-6.855%	29	563	-20.346%
2026-05-19	13.4000	13.4000	12.4000	12.4000	-13.287%	12	546	-25.806%
2026-05-18	13.8000	14.5000	13.8000	14.3000	+2.143%	15	546	-35.664%
2026-05-15	15.0000	15.0000	14.0000	14.0000	-3.448%	9	546	-34.286%
2026-05-14	13.9200	15.6000	12.5000	14.5000	+69.591%	18	554	-36.552%
2026-05-13	8.1000	8.5500	8.1000	8.5500	+2.395%	7	552	+7.602%
2026-05-12	8.2000	9.1000	8.2000	8.3500	+15.491%	7	552	+10.180%
2026-05-11	7.0000	7.4000	7.0000	7.2300	+1.831%	6	552	+27.248%
2026-05-08	7.2000	7.3000	7.1000	7.1000	-10.127%	10	559	+29.577%
2026-05-07	7.9000	7.9000	7.9000	7.9000	+0.254%	1	555	+16.456%
2026-05-06	7.8800	7.8800	7.8800	7.8800	-13.407%	1	556	+16.751%
2026-05-05	9.1000	9.1000	9.1000	9.1000	+4.598%	1	556	+1.099%
2026-05-04	8.2000	8.7000	8.1200	8.7000	+42.623%	137	556	+5.747%
2026-04-29	5.7800	6.1000	5.7800	6.1000	0.000%	2	460	+50.820%
2026-04-28	6.1000	6.1000	6.1000	6.1000	-6.870%	3	462	+50.820%
2026-04-27	6.5500	6.5500	6.5500	6.5500	+33.673%	1	465	+40.458%
2026-04-24	5.2000	5.2000	4.9000	4.9000	-1.408%	2	465	+87.755%
2026-04-23	5.0000	5.3000	4.9000	4.9700	-23.538%	87	464	+85.111%
2026-04-22	6.5000	6.5000	6.5000	6.5000	+8.333%	1	392	+41.538%
2026-04-21	6.1000	6.1000	6.0000	6.0000	+5.263%	4	392	+53.333%
2026-04-20	5.4000	5.7000	5.4000	5.7000	+3.636%	7	392	+61.404%
2026-04-17	5.9000	5.9000	5.5000	5.5000	0.000%	8	389	+67.273%
2026-04-16	5.6000	5.6000	5.5000	5.5000	-1.786%	2	391	+67.273%
2026-04-15	4.8000	5.6000	4.8000	5.6000	+40.000%	12	391	+64.286%
2026-04-14	4.1000	4.1000	3.9000	4.0000	+19.403%	8	392	+130.000%
2026-04-13	3.3500	3.3500	3.3500	3.3500	+10.561%	2	393	+174.627%
2026-04-10	3.0300	3.0300	3.0300	3.0300	+12.222%	2	395	+203.630%
2026-04-07	2.7000	2.7000	2.7000	2.7000	-17.431%	1	393	+240.741%
2026-03-30	3.6300	3.6300	3.2700	3.2700	-5.764%	2	393	+181.346%
2026-03-24	3.6800	3.6800	3.4700	3.4700	-6.216%	5	393	+165.130%
2026-03-23	4.3000	4.3000	3.7000	3.7000	-9.756%	15	388	+148.649%
2026-03-20	4.1000	4.2000	4.1000	4.1000	-2.381%	148	373	+124.390%
2026-03-19	4.4000	4.5000	4.1200	4.2000	-15.663%	43	225	+119.048%
2026-03-18	4.9000	4.9800	4.8000	4.9800	-11.858%	17	188	+84.739%
2026-03-17	5.6500	5.6500	5.6500	5.6500	-5.833%	1	187	+62.832%
2026-03-16	6.3300	6.3300	6.0000	6.0000	-15.493%	2	186	+53.333%
2026-03-10	7.1000	7.1000	7.1000	7.1000	-4.054%	2	184	+29.577%
2026-03-09	7.8000	7.8000	7.0000	7.4000	+7.246%	10	182	+24.324%
2026-03-06	7.0000	7.1000	6.9000	6.9000	-6.757%	3	177	+33.333%
2026-03-05	7.9000	7.9000	7.4000	7.4000	-6.329%	7	176	+24.324%
2026-03-04	9.0000	9.0000	7.7000	7.9000	+2.597%	7	171	+16.456%
2026-03-03	7.7000	7.7000	7.7000	7.7000	+42.593%	1	166	+19.481%
2026-02-24	5.4000	5.4000	5.4000	5.4000	-13.600%	1	165	+70.370%
2026-02-20	6.2500	6.2500	6.2500	6.2500	-8.088%	1	164	+47.200%
2026-02-19	7.1000	7.1000	6.8000	6.8000	+17.241%	2	163	+35.294%
2026-02-18	5.8000	5.8000	5.8000	5.8000	+6.422%	1	161	+58.621%
2026-02-17	5.4500	5.4500	5.4500	5.4500	-32.716%	1	160	+68.807%
2026-02-10	8.1000	8.1000	8.1000	8.1000	+76.087%	1	159	+13.580%
2026-02-06	4.3200	4.6000	4.3200	4.6000	-13.208%	7	158	+100.000%
2026-02-05	5.1000	5.3000	5.1000	5.3000	-21.248%	3	162	+73.585%
2026-02-04	5.4700	6.7300	5.4700	6.7300	-1.464%	3	161	+36.701%
2026-02-03	8.0000	8.0000	6.8300	6.8300	-20.581%	5	160	+34.700%
2026-01-30	8.6000	8.6000	8.6000	8.6000	-30.813%	1	156	+6.977%
2026-01-21	12.1800	12.4300	12.1800	12.4300	-15.442%	2	156	-25.986%
2026-01-16	14.7000	14.7000	14.7000	14.7000	-8.809%	1	154	-37.415%
2026-01-13	16.8000	16.8000	16.1200	16.1200	-15.158%	3	154	-42.928%
2026-01-08	19.0000	19.0000	19.0000	19.0000	-4.040%	2	153	-51.579%
2026-01-05	19.8000	19.8000	19.8000	19.8000	+6.452%	2	153	-53.535%
2025-12-22	18.6000	18.6000	18.6000	18.6000	+5.682%	1	153	-50.538%
2025-12-18	17.6000	17.6000	17.6000	17.6000	-3.297%	3	153	-47.727%
2025-12-15	18.2300	18.2300	18.2000	18.2000	+9.375%	5	150	-49.451%
2025-11-20	16.6400	16.6400	16.6400	16.6400	-8.672%	1	146	-44.712%
2025-11-19	18.2600	18.2600	18.2200	18.2200	-37.816%	25	146	-49.506%
2025-11-06	30.3000	30.3000	29.3000	29.3000	+0.930%	6	139	-68.601%
2025-11-05	29.0300	29.0300	29.0300	29.0300	+5.564%	1	144	-68.309%
2025-11-04	27.5000	27.5000	27.5000	27.5000	-3.509%	1	143	-66.545%
2025-10-30	28.5000	28.5000	28.5000	28.5000	-1.724%	3	143	-67.719%
2025-10-28	29.0000	29.0000	29.0000	29.0000	-2.685%	3	143	-68.276%
2025-10-27	30.0000	30.0000	29.8000	29.8000	-9.422%	2	145	-69.128%
2025-10-21	32.9000	32.9000	32.9000	32.9000	-6.000%	1	145	-72.036%
2025-10-15	35.0000	35.0000	35.0000	35.0000	+2.339%	2	144	-73.714%
2025-10-14	34.2000	34.2000	34.2000	34.2000	+10.145%	1	146	-73.099%
2025-10-10	31.0500	31.0500	31.0500	31.0500	-3.120%	2	145	-70.370%
2025-10-06	31.9900	32.0500	31.9900	32.0500	+3.387%	4	144	-71.295%
2025-10-01	31.0000	31.0000	31.0000	31.0000	+30.802%	1	142	-70.323%
2025-09-24	23.7000	23.7000	23.7000	23.7000	-19.113%	1	142	-61.181%
2025-09-22	29.3000	29.3000	29.3000	29.3000	+13.566%	1	141	-68.601%
2025-09-17	25.8000	25.8000	25.8000	25.8000	0.000%	1	141	-64.341%
2025-09-16	25.7000	25.8000	25.7000	25.8000	+0.781%	2	141	-64.341%
2025-09-15	25.6000	25.6000	25.6000	25.6000	-5.185%	1	140	-64.063%
2025-09-08	25.1000	27.0000	25.1000	27.0000	+26.761%	2	140	-65.926%
2025-09-05	21.3000	21.3000	21.3000	21.3000	-4.054%	1	140	-56.808%
2025-09-04	22.2000	22.2000	22.2000	22.2000	+17.460%	2	141	-58.559%
2025-08-27	18.9000	18.9000	18.9000	18.9000	+8.621%	1	141	-51.323%
2025-08-20	17.5000	17.5000	17.4000	17.4000	+10.127%	2	140	-47.126%
2025-08-11	15.6000	15.8000	15.5000	15.8000	+8.966%	83	138	-41.772%
2025-08-08	14.4000	14.5000	14.4000	14.5000	-14.706%	2	56	-36.552%
2025-08-07	17.0000	17.0000	17.0000	17.0000	+3.659%	2	56	-45.882%
2025-07-31	16.4000	16.4000	16.4000	16.4000	-9.890%	2	58	-43.902%
2025-07-24	18.2000	18.2000	18.2000	18.2000	+0.442%	1	56	-49.451%
2025-07-23	18.1200	18.1200	18.1200	18.1200	-1.948%	1	57	-49.227%
2025-07-18	18.4800	18.4800	18.4800	18.4800	-24.878%	1	56	-50.216%
2025-07-10	24.6000	24.6000	24.6000	24.6000	+2.500%	1	55	-62.602%
2025-06-16	24.0000	24.0000	24.0000	24.0000	+17.073%	1	54	-61.667%
2025-06-13	20.5000	20.5000	20.5000	20.5000	-8.889%	8	53	-55.122%
2025-06-12	22.6400	22.7800	22.5000	22.5000	+1.810%	3	54	-59.111%
2025-06-06	21.8000	22.1000	21.8000	22.1000	+1.843%	8	53	-58.371%
2025-06-05	21.4000	22.0000	21.1000	21.7000	+5.340%	23	50	-57.604%
2025-06-04	20.8000	20.8000	20.6000	20.6000	-1.905%	31	8	-55.340%
2025-06-03	21.0000	21.0000	21.0000	21.0000	+6.061%	1	8	-56.190%
2025-05-27	20.8600	20.8600	19.8000	19.8000	0.000%	7	7	-53.535%