Dark

TTWO20260918C300
TTWO Sep 18 2026 300.00 Call (TTWO260918C00300000)
option OPRA

EOD

Aug 25, 2026

0.2900-3.333%(-0.0100)226

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	0.6000	0.6000	0.2500	0.2900	-3.333%	226	4,815	0.000%
2026-08-24	0.4900	0.6500	0.3000	0.3000	-42.308%	674	4,679	-3.333%
2026-08-21	0.6200	0.7200	0.5200	0.5200	+10.638%	82	4,144	-44.231%
2026-08-20	0.4500	0.4700	0.4500	0.4700	-21.667%	2	4,196	-38.298%
2026-08-19	0.7000	1.1000	0.5700	0.6000	-40.000%	19	4,195	-51.667%
2026-08-18	1.1500	1.1500	1.0000	1.0000	+25.000%	15	4,209	-71.000%
2026-08-17	0.9500	0.9800	0.8000	0.8000	-34.426%	14	4,207	-63.750%
2026-08-14	1.4500	1.5500	1.2200	1.2200	+8.929%	6	4,205	-76.230%
2026-08-13	1.5000	1.5000	0.8700	1.1200	-17.037%	1,949	4,208	-74.107%
2026-08-12	1.5500	1.8000	1.3500	1.3500	-45.565%	630	2,690	-78.519%
2026-08-11	3.2600	3.2600	2.4400	2.4800	-17.333%	6	2,327	-88.306%
2026-08-10	3.0000	4.3200	2.9000	3.0000	+16.279%	35	2,325	-90.333%
2026-08-07	2.0000	2.8700	1.8300	2.5800	+5.306%	479	2,315	-88.760%
2026-08-06	2.5000	3.0000	1.9300	2.4500	-16.949%	1,346	2,559	-88.163%
2026-08-05	2.8000	2.9500	2.3500	2.9500	-11.940%	22	1,756	-90.169%
2026-08-04	3.7700	3.7700	3.3500	3.3500	-16.250%	10	1,747	-91.343%
2026-08-03	3.8000	4.1000	3.8000	4.0000	+19.760%	18	1,753	-92.750%
2026-07-31	3.3400	3.3400	3.3400	3.3400	-4.571%	3	1,752	-91.317%
2026-07-30	3.5400	3.5400	3.4700	3.5000	-10.256%	12	1,749	-91.714%
2026-07-29	4.0100	4.2000	3.9000	3.9000	-7.143%	133	1,745	-92.564%
2026-07-28	4.0000	4.2000	3.6000	4.2000	+25.373%	18	1,652	-93.095%
2026-07-27	2.7700	3.5500	2.7600	3.3500	+36.735%	108	1,639	-91.343%
2026-07-24	2.4500	2.4500	2.4500	2.4500	+6.522%	2	1,647	-88.163%
2026-07-23	2.6000	2.6000	2.3000	2.3000	-11.538%	29	1,647	-87.391%
2026-07-22	3.2000	3.2000	2.6000	2.6000	-18.750%	34	1,648	-88.846%
2026-07-21	3.4000	3.4000	3.2000	3.2000	-5.882%	2	1,647	-90.938%
2026-07-17	3.7000	4.0000	3.4000	3.4000	-19.048%	23	1,647	-91.471%
2026-07-16	4.3600	4.3700	3.8100	4.2000	-6.667%	6	1,642	-93.095%
2026-07-15	4.0000	5.1000	4.0000	4.5000	+21.622%	59	1,640	-93.556%
2026-07-14	4.3000	4.4000	3.7000	3.7000	-27.451%	22	1,664	-92.162%
2026-07-13	5.6000	5.6000	5.1000	5.1000	+0.990%	48	1,660	-94.314%
2026-07-10	5.5000	5.6100	5.0000	5.0500	-6.134%	36	1,656	-94.257%
2026-07-09	6.6000	6.9000	5.2400	5.3800	-18.113%	129	1,643	-94.610%
2026-07-08	7.2000	7.2000	6.3000	6.5700	-21.692%	44	1,641	-95.586%
2026-07-07	11.0000	11.0000	8.0700	8.3900	-7.802%	134	1,633	-96.544%
2026-07-06	8.7000	9.1000	8.6000	9.1000	+5.324%	258	1,634	-96.813%
2026-07-02	7.6000	8.6400	7.5000	8.6400	+5.366%	61	1,416	-96.644%
2026-07-01	7.8000	8.2000	7.4000	8.2000	+5.128%	29	1,416	-96.463%
2026-06-30	7.6000	9.0000	7.6000	7.8000	+3.448%	224	1,401	-96.282%
2026-06-29	7.7000	8.3000	7.1000	7.5400	+23.607%	97	1,290	-96.154%
2026-06-26	6.6000	6.6000	5.3000	6.1000	-6.154%	37	1,248	-95.246%
2026-06-25	6.5000	7.0000	5.7000	6.5000	-5.797%	63	1,238	-95.538%
2026-06-24	8.2300	8.9000	6.7000	6.9000	-9.211%	69	1,208	-95.797%
2026-06-23	7.9900	8.2800	7.5600	7.6000	+18.750%	24	1,195	-96.184%
2026-06-22	8.1700	9.3300	6.3900	6.4000	-8.571%	57	1,177	-95.469%
2026-06-18	5.6000	7.8500	5.3000	7.0000	+72.414%	428	1,006	-95.857%
2026-06-17	4.2400	5.2000	3.9000	4.0600	-13.248%	113	1,006	-92.857%
2026-06-16	2.9800	4.6800	2.9000	4.6800	+73.333%	393	1,006	-93.803%
2026-06-15	2.8500	2.9500	2.7000	2.7000	+5.882%	22	1,127	-89.259%
2026-06-12	2.6500	2.7500	2.5000	2.5500	-11.458%	55	1,127	-88.627%
2026-06-11	2.6000	2.8800	2.4000	2.8800	+8.679%	117	1,127	-89.931%
2026-06-10	2.8500	3.3000	2.6500	2.6500	-14.516%	344	1,023	-89.057%
2026-06-09	3.0000	3.3000	2.6000	3.1000	-2.516%	230	833	-90.645%
2026-06-08	3.2000	3.2900	2.9300	3.1800	-9.143%	10	751	-90.881%
2026-06-05	4.5000	5.2000	3.3000	3.5000	-18.605%	18	751	-91.714%
2026-06-04	4.9000	5.3000	4.3000	4.3000	0.000%	8	756	-93.256%
2026-06-03	4.0000	4.3000	3.9000	4.3000	-4.444%	15	757	-93.256%
2026-06-02	4.3500	4.5000	4.3000	4.5000	-21.053%	13	757	-93.556%
2026-06-01	5.6000	5.9500	4.7000	5.7000	+32.558%	42	761	-94.912%
2026-05-29	4.0000	4.7400	4.0000	4.3000	+26.844%	133	776	-93.256%
2026-05-28	3.6000	3.7000	3.3000	3.3900	-13.077%	126	699	-91.445%
2026-05-27	3.9000	4.2900	3.8000	3.9000	-2.500%	37	641	-92.564%
2026-05-26	4.8000	4.8000	3.7800	4.0000	-19.679%	101	630	-92.750%
2026-05-22	7.7700	7.7700	3.7000	4.9800	-47.021%	318	579	-94.177%
2026-05-21	8.1300	9.4000	8.1300	9.4000	+18.987%	71	516	-96.915%
2026-05-20	7.9400	8.2200	7.5000	7.9000	-9.714%	38	516	-96.329%
2026-05-19	9.2200	9.2200	8.6000	8.7500	-14.216%	7	567	-96.686%
2026-05-18	7.7000	10.2000	7.7000	10.2000	0.000%	53	567	-97.157%
2026-05-15	11.0000	11.0000	10.0000	10.2000	+5.155%	27	567	-97.157%
2026-05-14	9.0500	10.5000	9.0500	9.7000	+56.452%	11	565	-97.010%
2026-05-13	5.5000	6.2000	5.5000	6.2000	+14.815%	3	563	-95.323%
2026-05-12	5.2100	6.0000	5.2100	5.4000	+17.391%	21	563	-94.630%
2026-05-11	4.5800	5.2000	4.5800	4.6000	-2.128%	16	563	-93.696%
2026-05-08	5.0000	5.0000	4.7000	4.7000	-6.000%	3	552	-93.830%
2026-05-07	5.2000	5.2000	5.0000	5.0000	+4.167%	2	554	-94.200%
2026-05-06	5.0000	5.0900	4.4100	4.8000	-4.000%	38	555	-93.958%
2026-05-05	4.7000	5.1000	4.7000	5.0000	-12.281%	5	557	-94.200%
2026-05-04	4.4000	5.7000	4.4000	5.7000	+37.349%	89	557	-94.912%
2026-05-01	4.1500	4.1500	4.1500	4.1500	+1.220%	10	493	-93.012%
2026-04-30	4.0000	4.1000	4.0000	4.1000	-3.302%	5	493	-92.927%
2026-04-29	3.8000	4.2400	3.5000	4.2400	+3.415%	13	493	-93.160%
2026-04-28	4.3100	4.3100	4.0000	4.1000	+2.500%	6	483	-92.927%
2026-04-27	3.4000	4.2400	3.1000	4.0000	+11.111%	16	484	-92.750%
2026-04-24	3.3000	3.6000	3.3000	3.6000	+7.463%	18	470	-91.944%
2026-04-23	3.4400	3.6300	3.1400	3.3500	-20.238%	17	454	-91.343%
2026-04-22	4.2000	4.2000	4.2000	4.2000	+10.526%	1	438	-93.095%
2026-04-21	3.8000	3.8000	3.8000	3.8000	+15.152%	1	439	-92.368%
2026-04-17	3.8000	3.8000	3.3000	3.3000	+0.304%	5	439	-91.212%
2026-04-16	3.2900	3.2900	3.2900	3.2900	-0.303%	1	439	-91.185%
2026-04-15	3.3000	3.3000	3.3000	3.3000	+34.694%	1	439	-91.212%
2026-04-14	2.4500	2.4500	2.4500	2.4500	+32.432%	30	440	-88.163%
2026-04-10	2.1000	2.1000	1.8300	1.8500	-11.905%	5	440	-84.324%
2026-04-09	2.1000	2.1000	2.1000	2.1000	-17.647%	30	438	-86.190%
2026-04-08	2.5500	2.5500	2.5500	2.5500	+30.769%	2	408	-88.627%
2026-04-06	2.0300	2.0300	1.9500	1.9500	-22.000%	2	408	-85.128%
2026-04-01	2.5000	2.5000	2.5000	2.5000	+11.111%	1	406	-88.400%
2026-03-31	2.2500	2.2500	2.2500	2.2500	+12.500%	1	406	-87.111%
2026-03-30	2.0000	2.0000	2.0000	2.0000	+5.263%	1	406	-85.500%
2026-03-25	2.0500	2.0500	1.9000	1.9000	-29.630%	3	406	-84.737%
2026-03-19	3.0000	3.0000	2.7000	2.7000	-30.769%	84	406	-89.259%
2026-03-16	3.9000	3.9000	3.9000	3.9000	-13.333%	1	323	-92.564%
2026-03-11	4.5000	4.5000	4.5000	4.5000	-11.765%	1	323	-93.556%
2026-03-10	5.1000	5.1000	5.1000	5.1000	-3.774%	1	323	-94.314%
2026-03-09	5.3000	5.3000	4.7000	5.3000	+15.217%	12	322	-94.528%
2026-03-06	4.6000	4.6000	4.6000	4.6000	-8.000%	1	314	-93.696%
2026-03-05	5.0000	5.0000	5.0000	5.0000	-7.407%	5	313	-94.200%
2026-03-04	6.2000	6.2000	5.1000	5.4000	0.000%	5	308	-94.630%
2026-03-03	5.4000	5.4000	5.4000	5.4000	+10.204%	1	303	-94.630%
2026-02-25	4.9000	4.9000	4.9000	4.9000	+16.667%	4	302	-94.082%
2026-02-24	4.2000	4.2000	4.2000	4.2000	-6.667%	1	302	-93.095%
2026-02-20	4.5000	4.5000	4.5000	4.5000	-10.000%	2	301	-93.556%
2026-02-19	4.7000	5.0000	4.7000	5.0000	+31.579%	10	301	-94.200%
2026-02-18	4.1000	4.3500	3.8000	3.8000	+5.556%	9	301	-92.368%
2026-02-13	3.6000	3.6000	3.6000	3.6000	+3.152%	1	300	-91.944%
2026-02-12	3.8000	3.8000	3.2000	3.4900	-25.745%	9	300	-91.691%
2026-02-11	4.6000	4.7000	4.0000	4.7000	-18.261%	7	300	-93.830%
2026-02-10	5.6000	5.7500	5.6000	5.7500	+18.557%	2	300	-94.957%
2026-02-09	4.7000	4.8500	4.1200	4.8500	+24.359%	3	300	-94.021%
2026-02-04	4.0200	4.8500	3.5000	3.9000	-13.333%	216	300	-92.564%
2026-02-03	4.5000	4.5000	4.5000	4.5000	-25.000%	1	103	-93.556%
2026-02-02	7.1000	7.1000	6.0000	6.0000	+20.000%	2	102	-95.167%
2026-01-30	5.0000	5.0000	5.0000	5.0000	-40.120%	1	101	-94.200%
2026-01-29	8.3500	8.3500	8.3500	8.3500	-13.202%	1	101	-96.527%
2026-01-27	9.6200	9.6200	9.6200	9.6200	+21.772%	1	101	-96.985%
2026-01-21	8.1300	8.1300	7.9000	7.9000	-4.819%	3	101	-96.329%
2026-01-20	8.3000	8.3000	8.3000	8.3000	-24.270%	3	99	-96.506%
2026-01-13	10.9600	10.9600	10.9600	10.9600	-30.633%	2	99	-97.354%
2025-12-30	15.8000	15.8000	15.8000	15.8000	+17.037%	5	100	-98.165%
2025-12-26	13.5000	13.5000	13.5000	13.5000	+0.372%	1	97	-97.852%
2025-12-24	13.4500	13.4500	13.4500	13.4500	+3.303%	5	102	-97.844%
2025-12-22	13.0200	13.0200	13.0200	13.0200	+1.719%	2	102	-97.773%
2025-12-11	12.8000	12.8000	12.8000	12.8000	-10.615%	1	103	-97.734%
2025-12-08	14.5000	14.5000	14.3200	14.3200	-8.790%	4	103	-97.975%
2025-11-26	15.7000	15.7000	15.7000	15.7000	+42.727%	1	107	-98.153%
2025-11-17	11.0000	11.0000	11.0000	11.0000	-4.679%	1	107	-97.364%
2025-11-10	11.5400	11.5400	11.5400	11.5400	+11.175%	1	107	-97.487%
2025-11-07	12.6200	12.6200	10.3800	10.3800	-54.273%	14	106	-97.206%
2025-11-06	23.8900	23.8900	22.7000	22.7000	-5.417%	4	108	-98.722%
2025-11-03	24.0000	24.0000	24.0000	24.0000	+4.712%	1	110	-98.792%
2025-10-30	22.3000	24.7000	22.3000	22.9200	+9.143%	5	110	-98.735%
2025-10-29	21.0000	21.0000	21.0000	21.0000	-6.874%	1	108	-98.619%
2025-10-28	22.4200	22.5500	22.4200	22.5500	-1.957%	5	108	-98.714%
2025-10-23	23.0000	23.0000	23.0000	23.0000	-16.364%	1	103	-98.739%
2025-10-20	27.5000	27.5000	27.5000	27.5000	+4.167%	1	104	-98.945%
2025-10-15	26.4000	26.4000	26.4000	26.4000	+5.600%	3	104	-98.902%
2025-10-14	25.0000	25.0000	25.0000	25.0000	+13.636%	1	104	-98.840%
2025-10-10	22.0000	22.0000	22.0000	22.0000	-13.962%	3	104	-98.682%
2025-10-07	24.8100	25.7200	24.8100	25.5700	+3.313%	17	99	-98.866%
2025-10-03	24.7500	24.7500	24.7500	24.7500	+4.430%	1	99	-98.828%
2025-10-01	23.7000	23.7000	23.7000	23.7000	-8.846%	2	99	-98.776%
2025-09-30	26.0000	26.0000	26.0000	26.0000	+0.775%	1	99	-98.885%
2025-09-29	25.2900	28.6000	25.0000	25.8000	+35.079%	101	99	-98.876%
2025-09-24	19.0000	19.1000	17.8500	19.1000	-9.479%	4	159	-98.482%
2025-09-19	20.3000	21.1000	20.3000	21.1000	-1.632%	11	159	-98.626%
2025-09-18	21.4500	21.4500	21.4500	21.4500	+11.719%	1	159	-98.648%
2025-09-16	19.2000	19.2000	19.2000	19.2000	+5.090%	1	158	-98.490%
2025-09-10	18.2700	18.2700	18.2700	18.2700	-7.165%	10	158	-98.413%
2025-09-08	20.6000	20.6000	17.5000	19.6800	+16.450%	101	148	-98.526%
2025-09-05	16.9000	16.9000	16.9000	16.9000	-0.588%	1	66	-98.284%
2025-09-02	17.0000	17.0000	17.0000	17.0000	+19.718%	2	65	-98.294%
2025-08-26	14.2000	14.2000	14.2000	14.2000	+12.698%	1	67	-97.958%
2025-08-21	12.6000	12.6000	12.6000	12.6000	-1.176%	3	67	-97.698%
2025-08-19	13.5000	13.5000	12.7500	12.7500	-20.313%	4	67	-97.725%
2025-08-14	16.0000	16.0000	16.0000	16.0000	+16.788%	1	67	-98.188%
2025-08-13	13.7000	13.7000	13.7000	13.7000	+24.545%	2	68	-97.883%
2025-08-11	11.0000	11.4100	11.0000	11.0000	+12.245%	72	66	-97.364%
2025-08-08	15.5000	15.5000	9.4700	9.8000	-15.517%	14	47	-97.041%
2025-08-05	11.6000	11.6000	11.6000	11.6000	-8.589%	40	43	-97.500%
2025-08-04	12.6200	12.6900	12.6200	12.6900	+12.301%	40	61	-97.715%
2025-07-25	12.0000	12.0000	11.3000	11.3000	-30.247%	11	32	-97.434%
2025-07-16	16.2500	16.2500	16.2000	16.2000	-6.897%	2	22	-98.210%
2025-07-08	17.2100	17.6000	17.2100	17.4000	-5.946%	3	20	-98.333%
2025-06-30	18.5000	18.5000	18.5000	18.5000	+1.648%	1	17	-98.432%
2025-06-26	18.2000	18.2000	18.2000	18.2000	-3.191%	10	17	-98.407%
2025-06-20	18.8000	18.8000	18.8000	18.8000	+16.049%	20	18	-98.457%
2025-06-06	16.3000	16.7000	16.1000	16.2000	0.000%	12	13	-98.210%
2025-06-05	16.0000	16.2000	15.8000	16.2000	+8.000%	4	8	-98.210%
2025-06-03	15.0000	15.2000	15.0000	15.0000	+2.041%	3	5	-98.067%
2025-05-27	14.7000	14.7000	14.7000	14.7000	0.000%	3	3	-98.027%