Dark

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

EOD

Jul 9, 2026

5.38-18.113%(-1.19)129

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	6.6000	6.9000	5.2400	5.3800	-18.113%	129	1,643	0.000%
2026-07-08	7.2000	7.2000	6.3000	6.5700	-21.692%	44	1,641	-18.113%
2026-07-07	11.0000	11.0000	8.0700	8.3900	-7.802%	134	1,633	-35.876%
2026-07-06	8.7000	9.1000	8.6000	9.1000	+5.324%	258	1,634	-40.879%
2026-07-02	7.6000	8.6400	7.5000	8.6400	+5.366%	61	1,416	-37.731%
2026-07-01	7.8000	8.2000	7.4000	8.2000	+5.128%	29	1,416	-34.390%
2026-06-30	7.6000	9.0000	7.6000	7.8000	+3.448%	224	1,401	-31.026%
2026-06-29	7.7000	8.3000	7.1000	7.5400	+23.607%	97	1,290	-28.647%
2026-06-26	6.6000	6.6000	5.3000	6.1000	-6.154%	37	1,248	-11.803%
2026-06-25	6.5000	7.0000	5.7000	6.5000	-5.797%	63	1,238	-17.231%
2026-06-24	8.2300	8.9000	6.7000	6.9000	-9.211%	69	1,208	-22.029%
2026-06-23	7.9900	8.2800	7.5600	7.6000	+18.750%	24	1,195	-29.211%
2026-06-22	8.1700	9.3300	6.3900	6.4000	-8.571%	57	1,177	-15.938%
2026-06-18	5.6000	7.8500	5.3000	7.0000	+72.414%	428	1,006	-23.143%
2026-06-17	4.2400	5.2000	3.9000	4.0600	-13.248%	113	1,006	+32.512%
2026-06-16	2.9800	4.6800	2.9000	4.6800	+73.333%	393	1,006	+14.957%
2026-06-15	2.8500	2.9500	2.7000	2.7000	+5.882%	22	1,127	+99.259%
2026-06-12	2.6500	2.7500	2.5000	2.5500	-11.458%	55	1,127	+110.980%
2026-06-11	2.6000	2.8800	2.4000	2.8800	+8.679%	117	1,127	+86.806%
2026-06-10	2.8500	3.3000	2.6500	2.6500	-14.516%	344	1,023	+103.019%
2026-06-09	3.0000	3.3000	2.6000	3.1000	-2.516%	230	833	+73.548%
2026-06-08	3.2000	3.2900	2.9300	3.1800	-9.143%	10	751	+69.182%
2026-06-05	4.5000	5.2000	3.3000	3.5000	-18.605%	18	751	+53.714%
2026-06-04	4.9000	5.3000	4.3000	4.3000	0.000%	8	756	+25.116%
2026-06-03	4.0000	4.3000	3.9000	4.3000	-4.444%	15	757	+25.116%
2026-06-02	4.3500	4.5000	4.3000	4.5000	-21.053%	13	757	+19.556%
2026-06-01	5.6000	5.9500	4.7000	5.7000	+32.558%	42	761	-5.614%
2026-05-29	4.0000	4.7400	4.0000	4.3000	+26.844%	133	776	+25.116%
2026-05-28	3.6000	3.7000	3.3000	3.3900	-13.077%	126	699	+58.702%
2026-05-27	3.9000	4.2900	3.8000	3.9000	-2.500%	37	641	+37.949%
2026-05-26	4.8000	4.8000	3.7800	4.0000	-19.679%	101	630	+34.500%
2026-05-22	7.7700	7.7700	3.7000	4.9800	-47.021%	318	579	+8.032%
2026-05-21	8.1300	9.4000	8.1300	9.4000	+18.987%	71	516	-42.766%
2026-05-20	7.9400	8.2200	7.5000	7.9000	-9.714%	38	516	-31.899%
2026-05-19	9.2200	9.2200	8.6000	8.7500	-14.216%	7	567	-38.514%
2026-05-18	7.7000	10.2000	7.7000	10.2000	0.000%	53	567	-47.255%
2026-05-15	11.0000	11.0000	10.0000	10.2000	+5.155%	27	567	-47.255%
2026-05-14	9.0500	10.5000	9.0500	9.7000	+56.452%	11	565	-44.536%
2026-05-13	5.5000	6.2000	5.5000	6.2000	+14.815%	3	563	-13.226%
2026-05-12	5.2100	6.0000	5.2100	5.4000	+17.391%	21	563	-0.370%
2026-05-11	4.5800	5.2000	4.5800	4.6000	-2.128%	16	563	+16.957%
2026-05-08	5.0000	5.0000	4.7000	4.7000	-6.000%	3	552	+14.468%
2026-05-07	5.2000	5.2000	5.0000	5.0000	+4.167%	2	554	+7.600%
2026-05-06	5.0000	5.0900	4.4100	4.8000	-4.000%	38	555	+12.083%
2026-05-05	4.7000	5.1000	4.7000	5.0000	-12.281%	5	557	+7.600%
2026-05-04	4.4000	5.7000	4.4000	5.7000	+37.349%	89	557	-5.614%
2026-05-01	4.1500	4.1500	4.1500	4.1500	+1.220%	10	493	+29.639%
2026-04-30	4.0000	4.1000	4.0000	4.1000	-3.302%	5	493	+31.220%
2026-04-29	3.8000	4.2400	3.5000	4.2400	+3.415%	13	493	+26.887%
2026-04-28	4.3100	4.3100	4.0000	4.1000	+2.500%	6	483	+31.220%
2026-04-27	3.4000	4.2400	3.1000	4.0000	+11.111%	16	484	+34.500%
2026-04-24	3.3000	3.6000	3.3000	3.6000	+7.463%	18	470	+49.444%
2026-04-23	3.4400	3.6300	3.1400	3.3500	-20.238%	17	454	+60.597%
2026-04-22	4.2000	4.2000	4.2000	4.2000	+10.526%	1	438	+28.095%
2026-04-21	3.8000	3.8000	3.8000	3.8000	+15.152%	1	439	+41.579%
2026-04-17	3.8000	3.8000	3.3000	3.3000	+0.304%	5	439	+63.030%
2026-04-16	3.2900	3.2900	3.2900	3.2900	-0.303%	1	439	+63.526%
2026-04-15	3.3000	3.3000	3.3000	3.3000	+34.694%	1	439	+63.030%
2026-04-14	2.4500	2.4500	2.4500	2.4500	+32.432%	30	440	+119.592%
2026-04-10	2.1000	2.1000	1.8300	1.8500	-11.905%	5	440	+190.811%
2026-04-09	2.1000	2.1000	2.1000	2.1000	-17.647%	30	438	+156.190%
2026-04-08	2.5500	2.5500	2.5500	2.5500	+30.769%	2	408	+110.980%
2026-04-06	2.0300	2.0300	1.9500	1.9500	-22.000%	2	408	+175.897%
2026-04-01	2.5000	2.5000	2.5000	2.5000	+11.111%	1	406	+115.200%
2026-03-31	2.2500	2.2500	2.2500	2.2500	+12.500%	1	406	+139.111%
2026-03-30	2.0000	2.0000	2.0000	2.0000	+5.263%	1	406	+169.000%
2026-03-25	2.0500	2.0500	1.9000	1.9000	-29.630%	3	406	+183.158%
2026-03-19	3.0000	3.0000	2.7000	2.7000	-30.769%	84	406	+99.259%
2026-03-16	3.9000	3.9000	3.9000	3.9000	-13.333%	1	323	+37.949%
2026-03-11	4.5000	4.5000	4.5000	4.5000	-11.765%	1	323	+19.556%
2026-03-10	5.1000	5.1000	5.1000	5.1000	-3.774%	1	323	+5.490%
2026-03-09	5.3000	5.3000	4.7000	5.3000	+15.217%	12	322	+1.509%
2026-03-06	4.6000	4.6000	4.6000	4.6000	-8.000%	1	314	+16.957%
2026-03-05	5.0000	5.0000	5.0000	5.0000	-7.407%	5	313	+7.600%
2026-03-04	6.2000	6.2000	5.1000	5.4000	0.000%	5	308	-0.370%
2026-03-03	5.4000	5.4000	5.4000	5.4000	+10.204%	1	303	-0.370%
2026-02-25	4.9000	4.9000	4.9000	4.9000	+16.667%	4	302	+9.796%
2026-02-24	4.2000	4.2000	4.2000	4.2000	-6.667%	1	302	+28.095%
2026-02-20	4.5000	4.5000	4.5000	4.5000	-10.000%	2	301	+19.556%
2026-02-19	4.7000	5.0000	4.7000	5.0000	+31.579%	10	301	+7.600%
2026-02-18	4.1000	4.3500	3.8000	3.8000	+5.556%	9	301	+41.579%
2026-02-13	3.6000	3.6000	3.6000	3.6000	+3.152%	1	300	+49.444%
2026-02-12	3.8000	3.8000	3.2000	3.4900	-25.745%	9	300	+54.155%
2026-02-11	4.6000	4.7000	4.0000	4.7000	-18.261%	7	300	+14.468%
2026-02-10	5.6000	5.7500	5.6000	5.7500	+18.557%	2	300	-6.435%
2026-02-09	4.7000	4.8500	4.1200	4.8500	+24.359%	3	300	+10.928%
2026-02-04	4.0200	4.8500	3.5000	3.9000	-13.333%	216	300	+37.949%
2026-02-03	4.5000	4.5000	4.5000	4.5000	-25.000%	1	103	+19.556%
2026-02-02	7.1000	7.1000	6.0000	6.0000	+20.000%	2	102	-10.333%
2026-01-30	5.0000	5.0000	5.0000	5.0000	-40.120%	1	101	+7.600%
2026-01-29	8.3500	8.3500	8.3500	8.3500	-13.202%	1	101	-35.569%
2026-01-27	9.6200	9.6200	9.6200	9.6200	+21.772%	1	101	-44.075%
2026-01-21	8.1300	8.1300	7.9000	7.9000	-4.819%	3	101	-31.899%
2026-01-20	8.3000	8.3000	8.3000	8.3000	-24.270%	3	99	-35.181%
2026-01-13	10.9600	10.9600	10.9600	10.9600	-30.633%	2	99	-50.912%
2025-12-30	15.8000	15.8000	15.8000	15.8000	+17.037%	5	100	-65.949%
2025-12-26	13.5000	13.5000	13.5000	13.5000	+0.372%	1	97	-60.148%
2025-12-24	13.4500	13.4500	13.4500	13.4500	+3.303%	5	102	-60.000%
2025-12-22	13.0200	13.0200	13.0200	13.0200	+1.719%	2	102	-58.679%
2025-12-11	12.8000	12.8000	12.8000	12.8000	-10.615%	1	103	-57.969%
2025-12-08	14.5000	14.5000	14.3200	14.3200	-8.790%	4	103	-62.430%
2025-11-26	15.7000	15.7000	15.7000	15.7000	+42.727%	1	107	-65.732%
2025-11-17	11.0000	11.0000	11.0000	11.0000	-4.679%	1	107	-51.091%
2025-11-10	11.5400	11.5400	11.5400	11.5400	+11.175%	1	107	-53.380%
2025-11-07	12.6200	12.6200	10.3800	10.3800	-54.273%	14	106	-48.170%
2025-11-06	23.8900	23.8900	22.7000	22.7000	-5.417%	4	108	-76.300%
2025-11-03	24.0000	24.0000	24.0000	24.0000	+4.712%	1	110	-77.583%
2025-10-30	22.3000	24.7000	22.3000	22.9200	+9.143%	5	110	-76.527%
2025-10-29	21.0000	21.0000	21.0000	21.0000	-6.874%	1	108	-74.381%
2025-10-28	22.4200	22.5500	22.4200	22.5500	-1.957%	5	108	-76.142%
2025-10-23	23.0000	23.0000	23.0000	23.0000	-16.364%	1	103	-76.609%
2025-10-20	27.5000	27.5000	27.5000	27.5000	+4.167%	1	104	-80.436%
2025-10-15	26.4000	26.4000	26.4000	26.4000	+5.600%	3	104	-79.621%
2025-10-14	25.0000	25.0000	25.0000	25.0000	+13.636%	1	104	-78.480%
2025-10-10	22.0000	22.0000	22.0000	22.0000	-13.962%	3	104	-75.545%
2025-10-07	24.8100	25.7200	24.8100	25.5700	+3.313%	17	99	-78.960%
2025-10-03	24.7500	24.7500	24.7500	24.7500	+4.430%	1	99	-78.263%
2025-10-01	23.7000	23.7000	23.7000	23.7000	-8.846%	2	99	-77.300%
2025-09-30	26.0000	26.0000	26.0000	26.0000	+0.775%	1	99	-79.308%
2025-09-29	25.2900	28.6000	25.0000	25.8000	+35.079%	101	99	-79.147%
2025-09-24	19.0000	19.1000	17.8500	19.1000	-9.479%	4	159	-71.832%
2025-09-19	20.3000	21.1000	20.3000	21.1000	-1.632%	11	159	-74.502%
2025-09-18	21.4500	21.4500	21.4500	21.4500	+11.719%	1	159	-74.918%
2025-09-16	19.2000	19.2000	19.2000	19.2000	+5.090%	1	158	-71.979%
2025-09-10	18.2700	18.2700	18.2700	18.2700	-7.165%	10	158	-70.553%
2025-09-08	20.6000	20.6000	17.5000	19.6800	+16.450%	101	148	-72.663%
2025-09-05	16.9000	16.9000	16.9000	16.9000	-0.588%	1	66	-68.166%
2025-09-02	17.0000	17.0000	17.0000	17.0000	+19.718%	2	65	-68.353%
2025-08-26	14.2000	14.2000	14.2000	14.2000	+12.698%	1	67	-62.113%
2025-08-21	12.6000	12.6000	12.6000	12.6000	-1.176%	3	67	-57.302%
2025-08-19	13.5000	13.5000	12.7500	12.7500	-20.313%	4	67	-57.804%
2025-08-14	16.0000	16.0000	16.0000	16.0000	+16.788%	1	67	-66.375%
2025-08-13	13.7000	13.7000	13.7000	13.7000	+24.545%	2	68	-60.730%
2025-08-11	11.0000	11.4100	11.0000	11.0000	+12.245%	72	66	-51.091%
2025-08-08	15.5000	15.5000	9.4700	9.8000	-15.517%	14	47	-45.102%
2025-08-05	11.6000	11.6000	11.6000	11.6000	-8.589%	40	43	-53.621%
2025-08-04	12.6200	12.6900	12.6200	12.6900	+12.301%	40	61	-57.604%
2025-07-25	12.0000	12.0000	11.3000	11.3000	-30.247%	11	32	-52.389%
2025-07-16	16.2500	16.2500	16.2000	16.2000	-6.897%	2	22	-66.790%
2025-07-08	17.2100	17.6000	17.2100	17.4000	-5.946%	3	20	-69.080%
2025-06-30	18.5000	18.5000	18.5000	18.5000	+1.648%	1	17	-70.919%
2025-06-26	18.2000	18.2000	18.2000	18.2000	-3.191%	10	17	-70.440%
2025-06-20	18.8000	18.8000	18.8000	18.8000	+16.049%	20	18	-71.383%
2025-06-06	16.3000	16.7000	16.1000	16.2000	0.000%	12	13	-66.790%
2025-06-05	16.0000	16.2000	15.8000	16.2000	+8.000%	4	8	-66.790%
2025-06-03	15.0000	15.2000	15.0000	15.0000	+2.041%	3	5	-64.133%
2025-05-27	14.7000	14.7000	14.7000	14.7000	0.000%	3	3	-63.401%