Dark

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

EOD

Jul 9, 2026

4.20-19.075%(-0.99)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	5.1000	5.3000	4.0000	4.2000	-19.075%	124	27,594	0.000%
2026-07-08	5.8500	5.8500	5.1000	5.1900	-20.154%	31	27,691	-19.075%
2026-07-07	8.0000	8.0000	6.2000	6.5000	-8.964%	156	27,692	-35.385%
2026-07-06	6.8000	7.1800	6.6000	7.1400	+8.182%	110	27,621	-41.176%
2026-07-02	6.0000	6.8000	4.8000	6.6000	0.000%	179	27,501	-36.364%
2026-07-01	6.6000	7.0000	5.9000	6.6000	+4.762%	147	27,501	-36.364%
2026-06-30	6.7200	6.8000	6.2000	6.3000	+2.439%	1,096	27,439	-33.333%
2026-06-29	6.2000	7.1000	5.8000	6.1500	+28.125%	565	28,226	-31.707%
2026-06-26	5.1000	5.1000	4.0000	4.8000	-12.727%	32	28,687	-12.500%
2026-06-25	5.8000	5.9000	4.7000	5.5000	-4.348%	206	28,677	-23.636%
2026-06-24	6.5000	7.0000	5.4000	5.7500	-5.738%	333	28,848	-26.957%
2026-06-23	6.2000	7.5000	6.1000	6.1000	+12.963%	116	28,920	-31.148%
2026-06-22	6.5000	7.6500	5.2000	5.4000	-2.703%	1,700	29,009	-22.222%
2026-06-18	4.8000	6.4000	4.1000	5.5500	+65.672%	243	28,850	-24.324%
2026-06-17	4.0000	4.4000	2.9000	3.3500	-8.967%	149	28,850	+25.373%
2026-06-16	2.2800	3.7000	2.2400	3.6800	+75.238%	704	28,850	+14.130%
2026-06-15	2.2000	2.5000	2.1000	2.1000	-4.545%	44	28,257	+100.000%
2026-06-12	2.2500	2.2500	2.1000	2.2000	-6.383%	80	28,257	+90.909%
2026-06-11	2.1500	2.4500	2.1300	2.3500	+4.444%	80	28,257	+78.723%
2026-06-10	2.3400	2.6300	2.2000	2.2500	-11.765%	178	28,261	+86.667%
2026-06-09	2.5100	2.8000	2.2400	2.5500	-12.069%	107	28,109	+64.706%
2026-06-08	3.1300	3.1300	2.5000	2.9000	0.000%	22	28,161	+44.828%
2026-06-05	3.7500	3.9500	2.8000	2.9000	-13.690%	827	28,151	+44.828%
2026-06-04	3.8000	4.0500	3.3600	3.3600	-3.725%	39	27,494	+25.000%
2026-06-03	3.6200	3.9500	3.2500	3.4900	-8.158%	87	27,500	+20.344%
2026-06-02	3.8000	4.0000	3.4100	3.8000	-20.000%	305	27,515	+10.526%
2026-06-01	4.0000	5.0100	4.0000	4.7500	+35.714%	350	27,567	-11.579%
2026-05-29	2.9000	4.0100	2.9000	3.5000	+19.863%	341	27,770	+20.000%
2026-05-28	3.0000	3.2000	2.6200	2.9200	-5.806%	158	27,817	+43.836%
2026-05-27	3.1000	3.6000	2.6500	3.1000	-6.061%	1,097	27,807	+35.484%
2026-05-26	3.7300	4.5000	3.2000	3.3000	-18.519%	948	27,142	+27.273%
2026-05-22	7.0000	7.0000	2.7500	4.0500	-42.143%	26,386	26,546	+3.704%
2026-05-21	6.8400	7.0000	6.8400	7.0000	-5.405%	2	946	-40.000%
2026-05-19	7.6000	7.6000	7.4000	7.4000	+11.278%	12	946	-43.243%
2026-05-18	6.6500	6.6500	6.6500	6.6500	-18.902%	1	945	-36.842%
2026-05-14	7.6000	8.2000	7.6000	8.2000	+112.987%	12	945	-48.780%
2026-05-08	3.8500	3.8500	3.8500	3.8500	-12.500%	1	944	+9.091%
2026-05-05	4.4000	4.4000	4.4000	4.4000	+3.774%	7	944	-4.545%
2026-05-04	4.3000	4.3000	4.2400	4.2400	+24.706%	2	937	-0.943%
2026-04-21	3.4000	3.4000	3.4000	3.4000	+17.647%	1	937	+23.529%
2026-04-17	2.8900	2.8900	2.8900	2.8900	+7.037%	1	937	+45.329%
2026-04-15	2.5500	2.7000	2.5500	2.7000	+58.824%	6	936	+55.556%
2026-04-13	1.7000	1.8000	1.7000	1.7000	0.000%	152	936	+147.059%
2026-04-08	1.7000	1.7000	1.7000	1.7000	+21.429%	1	801	+147.059%
2026-04-06	1.4000	1.4000	1.4000	1.4000	-20.000%	1	802	+200.000%
2026-03-30	1.7500	1.7500	1.7500	1.7500	-60.227%	1	803	+140.000%
2026-03-09	3.9000	4.4000	3.9000	4.4000	-8.333%	3	802	-4.545%
2026-03-04	5.1000	5.1000	4.7000	4.8000	-9.434%	303	801	-12.500%
2026-03-03	5.2000	5.3000	5.2000	5.3000	+107.843%	451	516	-20.755%
2026-02-11	2.5500	2.5500	2.5500	2.5500	-34.615%	1	184	+64.706%
2026-02-09	3.9000	3.9000	3.9000	3.9000	+27.451%	2	185	+7.692%
2026-02-06	3.0600	3.0600	3.0600	3.0600	-63.615%	1	184	+37.255%
2026-01-26	8.4100	8.4100	8.4100	8.4100	-2.209%	1	183	-50.059%
2026-01-14	8.6000	8.6000	8.6000	8.6000	-12.245%	1	184	-51.163%
2025-12-17	9.8000	9.8000	9.8000	9.8000	-8.411%	1	184	-57.143%
2025-11-14	10.7000	10.7000	10.7000	10.7000	0.000%	1	184	-60.748%
2025-11-10	10.7000	10.7000	10.7000	10.7000	+11.458%	1	184	-60.748%
2025-11-07	13.0500	13.0500	8.3000	9.6000	-52.941%	53	184	-56.250%
2025-11-06	20.4000	20.4000	20.4000	20.4000	-22.433%	1	154	-79.412%
2025-10-16	26.3000	26.3000	26.3000	26.3000	+9.129%	5	153	-84.030%
2025-10-15	24.1000	24.1000	24.1000	24.1000	+4.783%	1	148	-82.573%
2025-10-07	23.0000	23.0000	23.0000	23.0000	+7.477%	1	147	-81.739%
2025-09-26	21.4000	21.4000	21.4000	21.4000	+20.225%	6	147	-80.374%
2025-09-16	17.8000	17.8000	17.8000	17.8000	+28.058%	2	147	-76.404%
2025-09-05	13.9000	13.9000	13.9000	13.9000	-2.797%	8	145	-69.784%
2025-09-04	14.4000	14.4000	14.3000	14.3000	0.000%	7	145	-70.629%
2025-09-03	14.5000	14.5000	14.3000	14.3000	-2.721%	10	144	-70.629%
2025-09-02	14.7000	14.7000	14.7000	14.7000	+20.492%	1	144	-71.429%
2025-08-25	12.5000	12.5000	12.2000	12.2000	+11.927%	5	144	-65.574%
2025-08-21	10.9000	10.9000	10.9000	10.9000	-10.656%	3	144	-61.468%
2025-08-15	12.2000	12.2000	12.2000	12.2000	-11.594%	1	144	-65.574%
2025-08-14	13.7700	13.8000	13.7700	13.8000	+40.816%	2	143	-69.565%
2025-08-11	9.7000	9.8000	9.6900	9.8000	-3.922%	132	141	-57.143%
2025-08-06	10.2000	10.2000	10.2000	10.2000	-26.619%	1	10	-58.824%
2025-06-06	13.9000	13.9000	13.9000	13.9000	+10.317%	4	9	-69.784%
2025-05-27	13.0500	13.6000	12.5000	12.6000	0.000%	9	7	-66.667%