Dark

TTWO20260918C310
TTWO Sep 18 2026 310.00 Call (TTWO260918C00310000)
option OPRA

EOD

Aug 25, 2026

0.2500-28.571%(-0.1000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	0.6000	0.6000	0.2500	0.2500	-28.571%	10	7,354	0.000%
2026-08-24	0.3500	0.4000	0.3000	0.3500	-5.405%	9	7,355	-28.571%
2026-08-21	0.4500	0.4500	0.3700	0.3700	-21.277%	11	7,357	-32.432%
2026-08-20	0.4000	0.4700	0.3900	0.4700	+46.875%	6	7,357	-46.809%
2026-08-19	0.7000	0.7000	0.3200	0.3200	-55.556%	53	7,353	-21.875%
2026-08-18	0.6300	0.8500	0.5500	0.7200	+60.000%	147	7,370	-65.278%
2026-08-17	0.8200	0.9100	0.4500	0.4500	-50.549%	25	7,484	-44.444%
2026-08-14	1.0300	1.0300	0.9100	0.9100	+7.059%	4	7,495	-72.527%
2026-08-13	0.8200	0.8500	0.6500	0.8500	-5.556%	323	7,496	-70.588%
2026-08-12	1.2000	1.2000	0.9000	0.9000	-45.455%	50	7,318	-72.222%
2026-08-11	2.3700	2.3700	1.6000	1.6500	-25.000%	50	7,301	-84.848%
2026-08-10	2.0800	2.9000	2.0800	2.2000	+18.919%	49	7,287	-88.636%
2026-08-07	1.5200	2.5000	1.2000	1.8500	+2.778%	1,162	7,290	-86.486%
2026-08-06	2.4600	2.5200	1.5000	1.8000	-8.629%	25,100	6,603	-86.111%
2026-08-05	2.1000	2.1000	1.7500	1.9700	-18.595%	100	28,250	-87.310%
2026-08-04	2.8500	2.8500	2.4000	2.4200	-21.935%	19	28,167	-89.669%
2026-08-03	3.0700	3.1500	2.6000	3.1000	+21.569%	147	28,165	-91.935%
2026-07-31	2.3400	2.5500	2.3400	2.5500	-7.609%	6	28,255	-90.196%
2026-07-30	2.5000	2.8200	2.5000	2.7600	-6.441%	21	28,259	-90.942%
2026-07-29	3.0000	3.0200	2.9500	2.9500	-13.235%	28	28,279	-91.525%
2026-07-28	2.9300	3.4000	2.9300	3.4000	+30.769%	18	28,299	-92.647%
2026-07-27	2.1900	2.6000	1.9000	2.6000	+36.842%	686	28,307	-90.385%
2026-07-24	1.8500	1.9000	1.8500	1.9000	+13.095%	27	28,387	-86.842%
2026-07-23	1.4000	1.9500	1.4000	1.6800	-24.324%	29	28,387	-85.119%
2026-07-22	2.3000	2.3000	2.1000	2.2200	-23.448%	4	28,396	-88.739%
2026-07-20	2.9000	2.9000	2.9000	2.9000	+3.571%	2	28,396	-91.379%
2026-07-17	2.6000	3.2900	2.2000	2.8000	-12.500%	46	28,396	-91.071%
2026-07-16	3.2000	3.4000	3.1000	3.2000	-24.706%	8	28,394	-92.188%
2026-07-15	3.0500	4.2500	3.0500	4.2500	+41.667%	32	28,395	-94.118%
2026-07-14	3.1200	3.8000	2.9400	3.0000	-26.108%	188	28,398	-91.667%
2026-07-13	3.9500	4.3500	3.9500	4.0600	+1.500%	844	28,404	-93.842%
2026-07-10	4.0000	4.3600	3.8000	4.0000	-4.762%	29	27,583	-93.750%
2026-07-09	5.1000	5.3000	4.0000	4.2000	-19.075%	124	27,594	-94.048%
2026-07-08	5.8500	5.8500	5.1000	5.1900	-20.154%	31	27,691	-95.183%
2026-07-07	8.0000	8.0000	6.2000	6.5000	-8.964%	156	27,692	-96.154%
2026-07-06	6.8000	7.1800	6.6000	7.1400	+8.182%	110	27,621	-96.499%
2026-07-02	6.0000	6.8000	4.8000	6.6000	0.000%	179	27,501	-96.212%
2026-07-01	6.6000	7.0000	5.9000	6.6000	+4.762%	147	27,501	-96.212%
2026-06-30	6.7200	6.8000	6.2000	6.3000	+2.439%	1,096	27,439	-96.032%
2026-06-29	6.2000	7.1000	5.8000	6.1500	+28.125%	565	28,226	-95.935%
2026-06-26	5.1000	5.1000	4.0000	4.8000	-12.727%	32	28,687	-94.792%
2026-06-25	5.8000	5.9000	4.7000	5.5000	-4.348%	206	28,677	-95.455%
2026-06-24	6.5000	7.0000	5.4000	5.7500	-5.738%	333	28,848	-95.652%
2026-06-23	6.2000	7.5000	6.1000	6.1000	+12.963%	116	28,920	-95.902%
2026-06-22	6.5000	7.6500	5.2000	5.4000	-2.703%	1,700	29,009	-95.370%
2026-06-18	4.8000	6.4000	4.1000	5.5500	+65.672%	243	28,850	-95.495%
2026-06-17	4.0000	4.4000	2.9000	3.3500	-8.967%	149	28,850	-92.537%
2026-06-16	2.2800	3.7000	2.2400	3.6800	+75.238%	704	28,850	-93.207%
2026-06-15	2.2000	2.5000	2.1000	2.1000	-4.545%	44	28,257	-88.095%
2026-06-12	2.2500	2.2500	2.1000	2.2000	-6.383%	80	28,257	-88.636%
2026-06-11	2.1500	2.4500	2.1300	2.3500	+4.444%	80	28,257	-89.362%
2026-06-10	2.3400	2.6300	2.2000	2.2500	-11.765%	178	28,261	-88.889%
2026-06-09	2.5100	2.8000	2.2400	2.5500	-12.069%	107	28,109	-90.196%
2026-06-08	3.1300	3.1300	2.5000	2.9000	0.000%	22	28,161	-91.379%
2026-06-05	3.7500	3.9500	2.8000	2.9000	-13.690%	827	28,151	-91.379%
2026-06-04	3.8000	4.0500	3.3600	3.3600	-3.725%	39	27,494	-92.560%
2026-06-03	3.6200	3.9500	3.2500	3.4900	-8.158%	87	27,500	-92.837%
2026-06-02	3.8000	4.0000	3.4100	3.8000	-20.000%	305	27,515	-93.421%
2026-06-01	4.0000	5.0100	4.0000	4.7500	+35.714%	350	27,567	-94.737%
2026-05-29	2.9000	4.0100	2.9000	3.5000	+19.863%	341	27,770	-92.857%
2026-05-28	3.0000	3.2000	2.6200	2.9200	-5.806%	158	27,817	-91.438%
2026-05-27	3.1000	3.6000	2.6500	3.1000	-6.061%	1,097	27,807	-91.935%
2026-05-26	3.7300	4.5000	3.2000	3.3000	-18.519%	948	27,142	-92.424%
2026-05-22	7.0000	7.0000	2.7500	4.0500	-42.143%	26,386	26,546	-93.827%
2026-05-21	6.8400	7.0000	6.8400	7.0000	-5.405%	2	946	-96.429%
2026-05-19	7.6000	7.6000	7.4000	7.4000	+11.278%	12	946	-96.622%
2026-05-18	6.6500	6.6500	6.6500	6.6500	-18.902%	1	945	-96.241%
2026-05-14	7.6000	8.2000	7.6000	8.2000	+112.987%	12	945	-96.951%
2026-05-08	3.8500	3.8500	3.8500	3.8500	-12.500%	1	944	-93.506%
2026-05-05	4.4000	4.4000	4.4000	4.4000	+3.774%	7	944	-94.318%
2026-05-04	4.3000	4.3000	4.2400	4.2400	+24.706%	2	937	-94.104%
2026-04-21	3.4000	3.4000	3.4000	3.4000	+17.647%	1	937	-92.647%
2026-04-17	2.8900	2.8900	2.8900	2.8900	+7.037%	1	937	-91.349%
2026-04-15	2.5500	2.7000	2.5500	2.7000	+58.824%	6	936	-90.741%
2026-04-13	1.7000	1.8000	1.7000	1.7000	0.000%	152	936	-85.294%
2026-04-08	1.7000	1.7000	1.7000	1.7000	+21.429%	1	801	-85.294%
2026-04-06	1.4000	1.4000	1.4000	1.4000	-20.000%	1	802	-82.143%
2026-03-30	1.7500	1.7500	1.7500	1.7500	-60.227%	1	803	-85.714%
2026-03-09	3.9000	4.4000	3.9000	4.4000	-8.333%	3	802	-94.318%
2026-03-04	5.1000	5.1000	4.7000	4.8000	-9.434%	303	801	-94.792%
2026-03-03	5.2000	5.3000	5.2000	5.3000	+107.843%	451	516	-95.283%
2026-02-11	2.5500	2.5500	2.5500	2.5500	-34.615%	1	184	-90.196%
2026-02-09	3.9000	3.9000	3.9000	3.9000	+27.451%	2	185	-93.590%
2026-02-06	3.0600	3.0600	3.0600	3.0600	-63.615%	1	184	-91.830%
2026-01-26	8.4100	8.4100	8.4100	8.4100	-2.209%	1	183	-97.027%
2026-01-14	8.6000	8.6000	8.6000	8.6000	-12.245%	1	184	-97.093%
2025-12-17	9.8000	9.8000	9.8000	9.8000	-8.411%	1	184	-97.449%
2025-11-14	10.7000	10.7000	10.7000	10.7000	0.000%	1	184	-97.664%
2025-11-10	10.7000	10.7000	10.7000	10.7000	+11.458%	1	184	-97.664%
2025-11-07	13.0500	13.0500	8.3000	9.6000	-52.941%	53	184	-97.396%
2025-11-06	20.4000	20.4000	20.4000	20.4000	-22.433%	1	154	-98.775%
2025-10-16	26.3000	26.3000	26.3000	26.3000	+9.129%	5	153	-99.049%
2025-10-15	24.1000	24.1000	24.1000	24.1000	+4.783%	1	148	-98.963%
2025-10-07	23.0000	23.0000	23.0000	23.0000	+7.477%	1	147	-98.913%
2025-09-26	21.4000	21.4000	21.4000	21.4000	+20.225%	6	147	-98.832%
2025-09-16	17.8000	17.8000	17.8000	17.8000	+28.058%	2	147	-98.596%
2025-09-05	13.9000	13.9000	13.9000	13.9000	-2.797%	8	145	-98.201%
2025-09-04	14.4000	14.4000	14.3000	14.3000	0.000%	7	145	-98.252%
2025-09-03	14.5000	14.5000	14.3000	14.3000	-2.721%	10	144	-98.252%
2025-09-02	14.7000	14.7000	14.7000	14.7000	+20.492%	1	144	-98.299%
2025-08-25	12.5000	12.5000	12.2000	12.2000	+11.927%	5	144	-97.951%
2025-08-21	10.9000	10.9000	10.9000	10.9000	-10.656%	3	144	-97.706%
2025-08-15	12.2000	12.2000	12.2000	12.2000	-11.594%	1	144	-97.951%
2025-08-14	13.7700	13.8000	13.7700	13.8000	+40.816%	2	143	-98.188%
2025-08-11	9.7000	9.8000	9.6900	9.8000	-3.922%	132	141	-97.449%
2025-08-06	10.2000	10.2000	10.2000	10.2000	-26.619%	1	10	-97.549%
2025-06-06	13.9000	13.9000	13.9000	13.9000	+10.317%	4	9	-98.201%
2025-05-27	13.0500	13.6000	12.5000	12.6000	0.000%	9	7	-98.016%