Dark

TTWO20260918C290
TTWO Sep 18 2026 290.00 Call (TTWO260918C00290000)
option OPRA

EOD

Aug 25, 2026

0.7200-28.000%(-0.2800)302

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	0.7100	0.8000	0.0500	0.7200	-28.000%	302	2,002	0.000%
2026-08-24	0.9200	1.0500	0.6500	1.0000	0.000%	153	1,788	-28.000%
2026-08-21	1.2000	1.3000	1.0000	1.0000	0.000%	18	1,667	-28.000%
2026-08-20	1.0000	1.0000	0.7000	1.0000	-37.888%	40	1,658	-28.000%
2026-08-19	1.5100	1.6100	1.5100	1.6100	+26.772%	11	1,632	-55.280%
2026-08-18	1.6000	1.8000	1.2700	1.2700	-20.625%	434	1,643	-43.307%
2026-08-17	1.8500	2.0500	1.5000	1.6000	-21.951%	81	1,530	-55.000%
2026-08-14	2.1400	2.5000	2.0500	2.0500	+10.811%	151	1,544	-64.878%
2026-08-13	1.9500	1.9500	1.6000	1.8500	-30.189%	47	1,426	-61.081%
2026-08-12	3.3000	3.3000	2.3000	2.6500	-26.593%	37	1,382	-72.830%
2026-08-11	4.8000	4.8000	3.2000	3.6100	-14.252%	60	1,353	-80.055%
2026-08-10	5.0000	5.5000	4.2100	4.2100	+13.784%	60	1,361	-82.898%
2026-08-07	3.0000	3.9000	2.2800	3.7000	+32.143%	33	1,356	-80.541%
2026-08-06	4.6000	4.6000	2.8000	2.8000	-24.324%	410	1,347	-74.286%
2026-08-05	4.2000	4.2000	3.3000	3.7000	-15.909%	31	999	-80.541%
2026-08-04	4.9000	4.9000	4.4000	4.4000	-16.981%	9	1,001	-83.636%
2026-08-03	5.3000	5.7000	4.9000	5.3000	+10.417%	55	997	-86.415%
2026-07-31	5.0000	5.2800	3.9000	4.8000	-20.000%	60	1,001	-85.000%
2026-07-30	4.7000	6.0000	4.7000	6.0000	+11.111%	618	1,011	-88.000%
2026-07-29	5.5000	5.5000	5.4000	5.4000	-3.571%	3	498	-86.667%
2026-07-28	4.8000	5.6000	4.8000	5.6000	+24.444%	12	498	-87.143%
2026-07-27	4.1500	4.5000	4.1500	4.5000	+36.364%	4	487	-84.000%
2026-07-24	3.3000	3.3000	3.3000	3.3000	+6.452%	1	486	-78.182%
2026-07-23	3.6000	3.6000	3.1000	3.1000	-17.333%	3	486	-76.774%
2026-07-22	3.7500	3.7500	3.7500	3.7500	-27.885%	1	487	-80.800%
2026-07-20	5.2000	5.2000	5.2000	5.2000	+10.638%	1	487	-86.154%
2026-07-17	5.0900	5.0900	4.7000	4.7000	-16.071%	7	486	-84.681%
2026-07-16	5.7000	5.8000	5.1000	5.6000	-5.085%	14	482	-87.143%
2026-07-15	5.9000	5.9000	5.9000	5.9000	+11.531%	7	488	-87.797%
2026-07-14	5.2900	5.2900	5.2900	5.2900	-22.206%	1	484	-86.389%
2026-07-13	6.8000	6.8000	6.8000	6.8000	+7.595%	1	484	-89.412%
2026-07-10	6.3200	6.3200	6.3200	6.3200	-21.197%	1	485	-88.608%
2026-07-09	8.4000	8.4000	8.0200	8.0200	-5.758%	2	485	-91.022%
2026-07-08	10.0000	10.0000	8.5100	8.5100	-18.565%	5	486	-91.539%
2026-07-07	13.1000	13.2000	10.0000	10.4500	-5.856%	15	491	-93.110%
2026-07-06	10.6000	11.3000	10.5500	11.1000	+3.738%	43	483	-93.514%
2026-07-02	9.5000	10.7000	9.5000	10.7000	+4.902%	16	496	-93.271%
2026-07-01	10.5000	10.5000	10.0400	10.2000	-2.857%	21	496	-92.941%
2026-06-30	10.5000	11.1000	10.5000	10.5000	+12.540%	11	502	-93.143%
2026-06-29	9.3500	10.2000	8.9000	9.3300	+27.808%	35	502	-92.283%
2026-06-26	8.5000	8.5000	7.3000	7.3000	-12.154%	31	517	-90.137%
2026-06-25	8.5000	8.5000	7.0000	8.3100	-1.071%	31	537	-91.336%
2026-06-24	9.0000	10.1000	8.0000	8.4000	-7.692%	58	528	-91.429%
2026-06-23	9.3000	9.9700	9.1000	9.1000	+15.190%	56	503	-92.088%
2026-06-22	9.3000	11.2000	7.8000	7.9000	-3.659%	47	492	-90.886%
2026-06-18	7.0000	9.3000	7.0000	8.2000	+55.894%	50	468	-91.220%
2026-06-17	5.4000	5.8000	4.3000	5.2600	+55.621%	9	468	-86.312%
2026-06-15	3.3800	3.3800	3.3800	3.3800	+5.625%	1	468	-78.698%
2026-06-11	3.2000	3.2000	3.2000	3.2000	-11.111%	4	468	-77.500%
2026-06-09	3.2200	3.6000	3.1900	3.6000	-2.439%	12	464	-80.000%
2026-06-08	3.8000	3.8000	3.6900	3.6900	-22.316%	4	454	-80.488%
2026-06-05	4.8100	4.8100	4.2000	4.7500	-17.535%	3	452	-84.842%
2026-06-04	5.8000	5.8000	5.7600	5.7600	+15.200%	3	450	-87.500%
2026-06-03	5.0000	5.0000	4.8900	5.0000	-10.714%	3	447	-85.600%
2026-06-02	6.5000	6.5000	5.3000	5.6000	-22.759%	33	445	-87.143%
2026-06-01	7.2500	7.2500	7.2500	7.2500	+38.095%	1	429	-90.069%
2026-05-29	5.8000	5.9500	5.2500	5.2500	+31.250%	20	429	-86.286%
2026-05-28	4.5900	4.5900	4.0000	4.0000	-20.000%	4	417	-82.000%
2026-05-27	4.7000	5.0000	4.7000	5.0000	+6.610%	7	418	-85.600%
2026-05-26	5.4300	6.2000	4.6400	4.6900	-21.833%	96	417	-84.648%
2026-05-22	8.6700	8.6700	4.4200	6.0000	-41.463%	154	378	-88.000%
2026-05-19	11.3500	11.3500	9.8000	10.2500	-11.638%	11	272	-92.976%
2026-05-18	11.4000	11.6000	11.4000	11.6000	-5.306%	4	272	-93.793%
2026-05-15	12.2500	12.2500	12.2500	12.2500	+6.429%	10	272	-94.122%
2026-05-14	10.9200	12.5000	10.9200	11.5100	+105.536%	6	272	-93.745%
2026-05-08	6.0000	6.0000	5.6000	5.6000	-13.313%	3	268	-87.143%
2026-05-07	6.4600	6.4600	6.4600	6.4600	+2.540%	1	270	-88.854%
2026-05-05	7.0000	7.0000	6.3000	6.3000	-5.970%	3	270	-88.571%
2026-05-04	6.7000	6.7000	6.7000	6.7000	+48.889%	1	267	-89.254%
2026-04-30	4.7000	4.7000	4.5000	4.5000	+2.273%	2	266	-84.000%
2026-04-24	4.4000	4.4000	4.4000	4.4000	+4.762%	1	266	-83.636%
2026-04-23	4.0500	4.2000	4.0500	4.2000	-17.647%	2	266	-82.857%
2026-04-22	5.3000	5.3000	5.1000	5.1000	+4.082%	14	265	-85.882%
2026-04-21	5.0000	5.0000	4.7000	4.9000	+4.255%	6	257	-85.306%
2026-04-20	4.7000	4.7000	4.7000	4.7000	+14.634%	1	257	-84.681%
2026-04-17	4.7000	4.7000	4.1000	4.1000	-4.651%	28	257	-82.439%
2026-04-16	4.4000	4.4000	4.3000	4.3000	-2.273%	3	252	-83.256%
2026-04-15	4.2800	4.4000	4.2800	4.4000	+59.420%	11	255	-83.636%
2026-03-30	2.7600	2.7600	2.7600	2.7600	-29.231%	6	254	-73.913%
2026-03-18	4.9000	4.9000	3.9000	3.9000	0.000%	10	248	-81.538%
2026-03-17	5.3000	5.3000	3.9000	3.9000	-18.750%	2	246	-81.538%
2026-03-16	4.8000	4.9000	4.8000	4.8000	-9.434%	10	246	-85.000%
2026-03-11	5.3000	5.3000	5.3000	5.3000	-5.357%	14	238	-86.415%
2026-03-10	5.6000	5.6000	5.6000	5.6000	-13.846%	9	224	-87.143%
2026-03-09	6.0000	6.5000	5.9000	6.5000	+20.370%	137	215	-88.923%
2026-03-06	5.4000	5.4000	5.4000	5.4000	-13.043%	1	125	-86.667%
2026-03-05	6.0000	6.2100	6.0000	6.2100	-4.462%	9	125	-88.406%
2026-03-04	7.4000	7.4000	6.4000	6.5000	-18.750%	5	128	-88.923%
2026-03-03	6.4000	8.0000	6.4000	8.0000	+15.942%	4	128	-91.000%
2026-02-27	6.9000	6.9000	6.9000	6.9000	+43.750%	8	129	-89.565%
2026-02-24	4.8000	4.8000	4.8000	4.8000	+14.286%	1	129	-85.000%
2026-02-12	4.2000	4.2000	4.2000	4.2000	-17.647%	1	129	-82.857%
2026-02-11	5.1000	5.1000	5.1000	5.1000	-1.354%	1	130	-85.882%
2026-02-09	5.1700	5.1700	5.1700	5.1700	+17.500%	4	129	-86.074%
2026-02-06	4.4000	4.4000	4.4000	4.4000	+2.326%	1	133	-83.636%
2026-02-05	4.2000	4.3000	4.2000	4.3000	+2.381%	2	132	-83.256%
2026-02-04	4.2000	4.2000	4.2000	4.2000	-37.313%	1	130	-82.857%
2026-01-30	6.7000	6.7000	6.7000	6.7000	-44.167%	1	129	-89.254%
2026-01-16	12.0000	12.0000	12.0000	12.0000	-24.528%	1	129	-94.000%
2025-12-19	15.9000	15.9000	15.9000	15.9000	+6.000%	1	129	-95.472%
2025-11-19	15.0000	15.0000	15.0000	15.0000	-4.459%	25	130	-95.200%
2025-11-11	15.7000	15.7000	15.7000	15.7000	+16.296%	1	110	-95.414%
2025-11-07	13.5000	13.5000	13.5000	13.5000	-48.669%	1	110	-94.667%
2025-11-06	25.9000	26.3000	25.9000	26.3000	+5.200%	2	109	-97.262%
2025-10-30	25.0000	25.0000	25.0000	25.0000	-14.705%	1	107	-97.120%
2025-10-21	29.3100	29.3100	29.3100	29.3100	+0.205%	1	107	-97.544%
2025-10-20	29.2500	29.2500	29.2500	29.2500	-4.098%	2	106	-97.538%
2025-10-16	30.5000	30.5000	30.5000	30.5000	+10.909%	2	106	-97.639%
2025-10-13	27.5000	27.5000	27.5000	27.5000	+30.332%	1	104	-97.382%
2025-09-24	21.1000	21.1000	21.1000	21.1000	-15.600%	1	103	-96.588%
2025-09-22	24.5000	25.0000	24.5000	25.0000	+11.957%	11	102	-97.120%
2025-09-17	22.3300	22.3300	22.3300	22.3300	-2.744%	2	91	-96.776%
2025-09-08	22.9600	22.9600	22.9600	22.9600	+20.209%	3	93	-96.864%
2025-09-05	19.4000	19.4000	18.5000	19.1000	+1.596%	18	96	-96.230%
2025-09-03	18.8000	18.8000	18.8000	18.8000	+12.913%	3	81	-96.170%
2025-08-13	16.6500	16.6500	16.6500	16.6500	+51.364%	1	78	-95.676%
2025-08-08	10.8900	11.0000	10.8900	11.0000	-24.347%	6	78	-93.455%
2025-07-31	14.5400	14.5400	14.5400	14.5400	-3.002%	1	73	-95.048%
2025-07-30	14.9900	14.9900	14.9900	14.9900	-6.371%	1	74	-95.197%
2025-07-22	16.0100	16.0100	16.0100	16.0100	-24.123%	1	74	-95.503%
2025-07-09	21.0400	21.1000	21.0400	21.1000	0.000%	11	74	-96.588%
2025-07-07	21.1000	21.1000	21.1000	21.1000	+4.455%	1	63	-96.588%
2025-06-27	20.2000	20.2000	20.2000	20.2000	-7.763%	10	62	-96.436%
2025-06-23	21.5000	21.9000	21.5000	21.9000	+6.829%	11	68	-96.712%
2025-06-17	20.5000	20.5000	20.5000	20.5000	+17.143%	1	57	-96.488%
2025-06-13	17.5000	17.5000	17.5000	17.5000	-6.417%	2	58	-95.886%
2025-06-06	19.3000	19.3000	18.6000	18.7000	+9.357%	54	57	-96.150%
2025-05-29	17.1000	17.1000	17.1000	17.1000	-3.933%	22	30	-95.789%
2025-05-28	17.8000	17.8000	17.8000	17.8000	+4.094%	5	8	-95.955%
2025-05-27	17.1000	17.1000	17.1000	17.1000	0.000%	3	3	-95.789%