Dark

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

EOD

Jul 9, 2026

8.02-5.758%(-0.49)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	8.4000	8.4000	8.0200	8.0200	-5.758%	2	485	0.000%
2026-07-08	10.0000	10.0000	8.5100	8.5100	-18.565%	5	486	-5.758%
2026-07-07	13.1000	13.2000	10.0000	10.4500	-5.856%	15	491	-23.254%
2026-07-06	10.6000	11.3000	10.5500	11.1000	+3.738%	43	483	-27.748%
2026-07-02	9.5000	10.7000	9.5000	10.7000	+4.902%	16	496	-25.047%
2026-07-01	10.5000	10.5000	10.0400	10.2000	-2.857%	21	496	-21.373%
2026-06-30	10.5000	11.1000	10.5000	10.5000	+12.540%	11	502	-23.619%
2026-06-29	9.3500	10.2000	8.9000	9.3300	+27.808%	35	502	-14.041%
2026-06-26	8.5000	8.5000	7.3000	7.3000	-12.154%	31	517	+9.863%
2026-06-25	8.5000	8.5000	7.0000	8.3100	-1.071%	31	537	-3.490%
2026-06-24	9.0000	10.1000	8.0000	8.4000	-7.692%	58	528	-4.524%
2026-06-23	9.3000	9.9700	9.1000	9.1000	+15.190%	56	503	-11.868%
2026-06-22	9.3000	11.2000	7.8000	7.9000	-3.659%	47	492	+1.519%
2026-06-18	7.0000	9.3000	7.0000	8.2000	+55.894%	50	468	-2.195%
2026-06-17	5.4000	5.8000	4.3000	5.2600	+55.621%	9	468	+52.471%
2026-06-15	3.3800	3.3800	3.3800	3.3800	+5.625%	1	468	+137.278%
2026-06-11	3.2000	3.2000	3.2000	3.2000	-11.111%	4	468	+150.625%
2026-06-09	3.2200	3.6000	3.1900	3.6000	-2.439%	12	464	+122.778%
2026-06-08	3.8000	3.8000	3.6900	3.6900	-22.316%	4	454	+117.344%
2026-06-05	4.8100	4.8100	4.2000	4.7500	-17.535%	3	452	+68.842%
2026-06-04	5.8000	5.8000	5.7600	5.7600	+15.200%	3	450	+39.236%
2026-06-03	5.0000	5.0000	4.8900	5.0000	-10.714%	3	447	+60.400%
2026-06-02	6.5000	6.5000	5.3000	5.6000	-22.759%	33	445	+43.214%
2026-06-01	7.2500	7.2500	7.2500	7.2500	+38.095%	1	429	+10.621%
2026-05-29	5.8000	5.9500	5.2500	5.2500	+31.250%	20	429	+52.762%
2026-05-28	4.5900	4.5900	4.0000	4.0000	-20.000%	4	417	+100.500%
2026-05-27	4.7000	5.0000	4.7000	5.0000	+6.610%	7	418	+60.400%
2026-05-26	5.4300	6.2000	4.6400	4.6900	-21.833%	96	417	+71.002%
2026-05-22	8.6700	8.6700	4.4200	6.0000	-41.463%	154	378	+33.667%
2026-05-19	11.3500	11.3500	9.8000	10.2500	-11.638%	11	272	-21.756%
2026-05-18	11.4000	11.6000	11.4000	11.6000	-5.306%	4	272	-30.862%
2026-05-15	12.2500	12.2500	12.2500	12.2500	+6.429%	10	272	-34.531%
2026-05-14	10.9200	12.5000	10.9200	11.5100	+105.536%	6	272	-30.321%
2026-05-08	6.0000	6.0000	5.6000	5.6000	-13.313%	3	268	+43.214%
2026-05-07	6.4600	6.4600	6.4600	6.4600	+2.540%	1	270	+24.149%
2026-05-05	7.0000	7.0000	6.3000	6.3000	-5.970%	3	270	+27.302%
2026-05-04	6.7000	6.7000	6.7000	6.7000	+48.889%	1	267	+19.701%
2026-04-30	4.7000	4.7000	4.5000	4.5000	+2.273%	2	266	+78.222%
2026-04-24	4.4000	4.4000	4.4000	4.4000	+4.762%	1	266	+82.273%
2026-04-23	4.0500	4.2000	4.0500	4.2000	-17.647%	2	266	+90.952%
2026-04-22	5.3000	5.3000	5.1000	5.1000	+4.082%	14	265	+57.255%
2026-04-21	5.0000	5.0000	4.7000	4.9000	+4.255%	6	257	+63.673%
2026-04-20	4.7000	4.7000	4.7000	4.7000	+14.634%	1	257	+70.638%
2026-04-17	4.7000	4.7000	4.1000	4.1000	-4.651%	28	257	+95.610%
2026-04-16	4.4000	4.4000	4.3000	4.3000	-2.273%	3	252	+86.512%
2026-04-15	4.2800	4.4000	4.2800	4.4000	+59.420%	11	255	+82.273%
2026-03-30	2.7600	2.7600	2.7600	2.7600	-29.231%	6	254	+190.580%
2026-03-18	4.9000	4.9000	3.9000	3.9000	0.000%	10	248	+105.641%
2026-03-17	5.3000	5.3000	3.9000	3.9000	-18.750%	2	246	+105.641%
2026-03-16	4.8000	4.9000	4.8000	4.8000	-9.434%	10	246	+67.083%
2026-03-11	5.3000	5.3000	5.3000	5.3000	-5.357%	14	238	+51.321%
2026-03-10	5.6000	5.6000	5.6000	5.6000	-13.846%	9	224	+43.214%
2026-03-09	6.0000	6.5000	5.9000	6.5000	+20.370%	137	215	+23.385%
2026-03-06	5.4000	5.4000	5.4000	5.4000	-13.043%	1	125	+48.519%
2026-03-05	6.0000	6.2100	6.0000	6.2100	-4.462%	9	125	+29.147%
2026-03-04	7.4000	7.4000	6.4000	6.5000	-18.750%	5	128	+23.385%
2026-03-03	6.4000	8.0000	6.4000	8.0000	+15.942%	4	128	+0.250%
2026-02-27	6.9000	6.9000	6.9000	6.9000	+43.750%	8	129	+16.232%
2026-02-24	4.8000	4.8000	4.8000	4.8000	+14.286%	1	129	+67.083%
2026-02-12	4.2000	4.2000	4.2000	4.2000	-17.647%	1	129	+90.952%
2026-02-11	5.1000	5.1000	5.1000	5.1000	-1.354%	1	130	+57.255%
2026-02-09	5.1700	5.1700	5.1700	5.1700	+17.500%	4	129	+55.126%
2026-02-06	4.4000	4.4000	4.4000	4.4000	+2.326%	1	133	+82.273%
2026-02-05	4.2000	4.3000	4.2000	4.3000	+2.381%	2	132	+86.512%
2026-02-04	4.2000	4.2000	4.2000	4.2000	-37.313%	1	130	+90.952%
2026-01-30	6.7000	6.7000	6.7000	6.7000	-44.167%	1	129	+19.701%
2026-01-16	12.0000	12.0000	12.0000	12.0000	-24.528%	1	129	-33.167%
2025-12-19	15.9000	15.9000	15.9000	15.9000	+6.000%	1	129	-49.560%
2025-11-19	15.0000	15.0000	15.0000	15.0000	-4.459%	25	130	-46.533%
2025-11-11	15.7000	15.7000	15.7000	15.7000	+16.296%	1	110	-48.917%
2025-11-07	13.5000	13.5000	13.5000	13.5000	-48.669%	1	110	-40.593%
2025-11-06	25.9000	26.3000	25.9000	26.3000	+5.200%	2	109	-69.506%
2025-10-30	25.0000	25.0000	25.0000	25.0000	-14.705%	1	107	-67.920%
2025-10-21	29.3100	29.3100	29.3100	29.3100	+0.205%	1	107	-72.637%
2025-10-20	29.2500	29.2500	29.2500	29.2500	-4.098%	2	106	-72.581%
2025-10-16	30.5000	30.5000	30.5000	30.5000	+10.909%	2	106	-73.705%
2025-10-13	27.5000	27.5000	27.5000	27.5000	+30.332%	1	104	-70.836%
2025-09-24	21.1000	21.1000	21.1000	21.1000	-15.600%	1	103	-61.991%
2025-09-22	24.5000	25.0000	24.5000	25.0000	+11.957%	11	102	-67.920%
2025-09-17	22.3300	22.3300	22.3300	22.3300	-2.744%	2	91	-64.084%
2025-09-08	22.9600	22.9600	22.9600	22.9600	+20.209%	3	93	-65.070%
2025-09-05	19.4000	19.4000	18.5000	19.1000	+1.596%	18	96	-58.010%
2025-09-03	18.8000	18.8000	18.8000	18.8000	+12.913%	3	81	-57.340%
2025-08-13	16.6500	16.6500	16.6500	16.6500	+51.364%	1	78	-51.832%
2025-08-08	10.8900	11.0000	10.8900	11.0000	-24.347%	6	78	-27.091%
2025-07-31	14.5400	14.5400	14.5400	14.5400	-3.002%	1	73	-44.842%
2025-07-30	14.9900	14.9900	14.9900	14.9900	-6.371%	1	74	-46.498%
2025-07-22	16.0100	16.0100	16.0100	16.0100	-24.123%	1	74	-49.906%
2025-07-09	21.0400	21.1000	21.0400	21.1000	0.000%	11	74	-61.991%
2025-07-07	21.1000	21.1000	21.1000	21.1000	+4.455%	1	63	-61.991%
2025-06-27	20.2000	20.2000	20.2000	20.2000	-7.763%	10	62	-60.297%
2025-06-23	21.5000	21.9000	21.5000	21.9000	+6.829%	11	68	-63.379%
2025-06-17	20.5000	20.5000	20.5000	20.5000	+17.143%	1	57	-60.878%
2025-06-13	17.5000	17.5000	17.5000	17.5000	-6.417%	2	58	-54.171%
2025-06-06	19.3000	19.3000	18.6000	18.7000	+9.357%	54	57	-57.112%
2025-05-29	17.1000	17.1000	17.1000	17.1000	-3.933%	22	30	-53.099%
2025-05-28	17.8000	17.8000	17.8000	17.8000	+4.094%	5	8	-54.944%
2025-05-27	17.1000	17.1000	17.1000	17.1000	0.000%	3	3	-53.099%