Dark

TTWO20260918C320
TTWO Sep 18 2026 320.00 Call (TTWO260918C00320000)
option OPRA

EOD

Aug 25, 2026

0.2100-32.258%(-0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	0.2100	0.2100	0.2100	0.2100	-32.258%	1	292	0.000%
2026-08-20	0.3100	0.3100	0.3100	0.3100	+3.333%	3	291	-32.258%
2026-08-19	0.3000	0.3000	0.3000	0.3000	-33.333%	15	291	-30.000%
2026-08-18	0.4500	0.4500	0.4500	0.4500	-73.054%	20	291	-53.333%
2026-08-10	2.2000	2.2000	1.5000	1.6700	+15.172%	9	302	-87.425%
2026-08-06	1.3500	1.4500	1.3500	1.4500	-21.622%	2	299	-85.517%
2026-08-04	1.8500	1.8500	1.8500	1.8500	+3.352%	15	298	-88.649%
2026-07-30	1.7900	1.7900	1.7900	1.7900	-17.130%	2	283	-88.268%
2026-07-28	2.1600	2.1600	2.1600	2.1600	+24.138%	4	285	-90.278%
2026-07-27	1.7400	1.7400	1.7400	1.7400	+16.000%	3	285	-87.931%
2026-07-23	1.5000	1.5000	1.5000	1.5000	-31.818%	3	285	-86.000%
2026-07-20	2.2000	2.2000	2.2000	2.2000	-25.424%	2	282	-90.455%
2026-07-17	2.9500	2.9500	2.9500	2.9500	+9.259%	1	282	-92.881%
2026-07-15	2.7000	2.7000	2.7000	2.7000	+15.880%	1	281	-92.222%
2026-07-14	2.3300	2.3300	2.3300	2.3300	-27.188%	7	281	-90.987%
2026-07-13	3.2000	3.2000	3.2000	3.2000	+14.286%	1	281	-93.438%
2026-07-09	2.8000	2.8000	2.8000	2.8000	-37.778%	1	282	-92.500%
2026-07-08	4.1000	4.5000	4.1000	4.5000	-10.000%	2	282	-95.333%
2026-07-07	6.8000	6.8000	5.0000	5.0000	-5.660%	49	281	-95.800%
2026-07-06	5.3000	5.3000	5.3000	5.3000	+3.314%	1	243	-96.038%
2026-07-02	5.1300	5.1300	5.1300	5.1300	-1.346%	1	243	-95.906%
2026-07-01	5.1300	5.2000	5.1300	5.2000	-5.455%	5	243	-95.962%
2026-06-30	5.2100	5.8000	5.2100	5.5000	+10.000%	45	243	-96.182%
2026-06-29	5.0000	5.3000	5.0000	5.0000	+14.155%	43	234	-95.800%
2026-06-26	5.0000	5.0000	4.2100	4.3800	-5.806%	9	213	-95.205%
2026-06-25	4.7000	4.7000	4.6500	4.6500	-14.679%	2	210	-95.484%
2026-06-23	5.6600	5.6600	5.4500	5.4500	+12.603%	8	208	-96.147%
2026-06-22	5.3000	5.3000	4.8400	4.8400	+0.833%	8	202	-95.661%
2026-06-18	4.4000	5.5000	3.8600	4.8000	+58.416%	31	175	-95.625%
2026-06-16	2.0000	3.0300	2.0000	3.0300	+34.667%	20	175	-93.069%
2026-06-12	2.2500	2.2500	2.2500	2.2500	+21.622%	1	174	-90.667%
2026-06-09	1.9000	1.9000	1.8500	1.8500	-42.188%	93	174	-88.649%
2026-06-02	3.2000	3.2000	3.2000	3.2000	-11.111%	3	127	-93.438%
2026-06-01	3.6000	3.6000	3.6000	3.6000	+12.500%	1	130	-94.167%
2026-05-29	3.2000	3.2000	3.2000	3.2000	+33.333%	1	130	-93.438%
2026-05-28	2.4000	2.4000	2.4000	2.4000	-5.882%	1	131	-91.250%
2026-05-27	2.5900	3.1000	2.5500	2.5500	-7.273%	11	130	-91.765%
2026-05-26	4.1600	4.1600	2.5000	2.7500	-19.118%	12	123	-92.364%
2026-05-22	3.3000	3.5000	3.1000	3.4000	-57.500%	11	120	-93.824%
2026-05-15	7.0000	8.0000	7.0000	8.0000	+15.942%	7	120	-97.375%
2026-05-14	6.6000	6.9000	6.5000	6.9000	+86.486%	4	119	-96.957%
2026-05-12	3.8000	4.2000	3.7000	3.7000	+6.017%	16	122	-94.324%
2026-05-11	3.3000	3.4900	3.3000	3.4900	+9.063%	58	122	-93.983%
2026-05-08	3.2000	3.2000	3.2000	3.2000	-11.111%	2	79	-93.438%
2026-05-07	3.6000	3.6000	3.6000	3.6000	+0.279%	2	79	-94.167%
2026-05-05	3.5900	3.5900	3.5900	3.5900	+63.182%	1	80	-94.150%
2026-04-23	2.2000	2.2000	2.2000	2.2000	+0.457%	1	80	-90.455%
2026-04-20	2.1500	2.1900	2.1500	2.1900	+68.462%	2	80	-90.411%
2026-04-10	1.3000	1.3000	1.3000	1.3000	-7.143%	5	78	-83.846%
2026-04-09	1.5500	1.5500	1.4000	1.4000	0.000%	12	78	-85.000%
2026-04-07	1.4000	1.4000	1.4000	1.4000	-9.677%	5	78	-85.000%
2026-03-30	1.5500	1.5500	1.5500	1.5500	-53.030%	1	75	-86.452%
2026-03-11	3.3000	3.3000	3.3000	3.3000	0.000%	3	75	-93.636%
2026-02-11	3.5000	3.5000	3.3000	3.3000	-10.811%	2	73	-93.636%
2026-02-09	3.7000	3.7000	3.7000	3.7000	-47.143%	6	71	-94.324%
2026-01-16	7.0000	7.0000	7.0000	7.0000	+0.865%	1	70	-97.000%
2026-01-15	6.9400	6.9400	6.9400	6.9400	-6.216%	1	70	-96.974%
2026-01-14	7.4000	7.4000	7.4000	7.4000	-23.868%	1	70	-97.162%
2025-12-24	9.7200	9.7200	9.7200	9.7200	+6.813%	2	70	-97.840%
2025-12-23	9.2000	9.2000	9.1000	9.1000	-6.186%	3	70	-97.692%
2025-12-19	9.7000	9.7000	9.7000	9.7000	0.000%	1	68	-97.835%
2025-12-11	9.7000	9.7000	9.7000	9.7000	-13.393%	1	67	-97.835%
2025-12-02	11.2000	11.2000	11.2000	11.2000	+30.233%	1	66	-98.125%
2025-11-18	8.6000	8.6000	8.6000	8.6000	0.000%	5	66	-97.558%
2025-11-17	8.6000	8.6000	8.6000	8.6000	-8.021%	1	66	-97.558%
2025-11-07	11.0000	11.0000	9.3500	9.3500	-49.185%	4	66	-97.754%
2025-11-06	18.2800	18.6200	18.0000	18.4000	+8.235%	7	68	-98.859%
2025-10-30	17.0000	17.0000	17.0000	17.0000	-5.556%	1	65	-98.765%
2025-10-27	18.0000	18.0000	18.0000	18.0000	-15.094%	1	65	-98.833%
2025-10-17	21.2000	21.2000	21.2000	21.2000	+13.127%	2	65	-99.009%
2025-10-13	18.2000	18.7400	18.2000	18.7400	+5.281%	2	63	-98.879%
2025-10-10	17.9900	17.9900	17.8000	17.8000	-5.820%	2	63	-98.820%
2025-10-08	18.9000	18.9000	18.9000	18.9000	0.000%	5	62	-98.889%
2025-10-06	18.9000	18.9000	18.9000	18.9000	+78.302%	1	57	-98.889%
2025-08-27	10.6000	10.6000	10.6000	10.6000	+11.579%	2	56	-98.019%
2025-08-19	9.5000	9.5000	9.5000	9.5000	-7.767%	52	54	-97.789%
2025-07-24	10.3000	10.3000	10.3000	10.3000	+3.000%	1	5	-97.961%
2025-07-21	10.0000	10.0000	10.0000	10.0000	+6.383%	1	4	-97.900%
2025-07-18	9.4000	9.4000	9.4000	9.4000	-27.692%	2	3	-97.766%
2025-07-07	13.0000	13.0000	13.0000	13.0000	-12.752%	1	3	-98.385%
2025-06-25	14.9000	14.9000	14.9000	14.9000	0.000%	1	2	-98.591%
2025-06-24	14.9000	14.9000	14.9000	14.9000	+18.254%	1	1	-98.591%
2025-06-09	12.6000	12.6000	12.6000	12.6000	0.000%	1	1	-98.333%