Dark

TTWO20260918C350
TTWO Sep 18 2026 350.00 Call (TTWO260918C00350000)
option OPRA

EOD

Aug 21, 2026

0.1000+100.000%(+0.0500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.1000	0.1500	0.1000	0.1000	+100.000%	10	1,261	0.000%
2026-08-20	0.0500	0.0500	0.0500	0.0500	-75.000%	15	1,261	+100.000%
2026-08-18	0.1000	0.2000	0.1000	0.2000	-20.000%	27	1,276	-50.000%
2026-08-17	0.2700	0.5000	0.2500	0.2500	0.000%	27	1,290	-60.000%
2026-08-13	0.2500	0.2500	0.2500	0.2500	0.000%	2	1,315	-60.000%
2026-08-12	0.2500	0.2500	0.2500	0.2500	-50.000%	2	1,315	-60.000%
2026-08-11	0.5000	0.5000	0.5000	0.5000	-18.033%	2	1,315	-80.000%
2026-08-10	0.6000	0.6100	0.6000	0.6100	-6.154%	3	1,315	-83.607%
2026-08-07	0.6000	0.6500	0.3900	0.6500	-29.348%	16	1,314	-84.615%
2026-08-06	0.9200	0.9200	0.9200	0.9200	-8.000%	1	1,321	-89.130%
2026-08-05	0.8000	1.0000	0.8000	1.0000	0.000%	2	1,321	-90.000%
2026-08-03	1.0000	1.0000	1.0000	1.0000	-9.091%	6	1,320	-90.000%
2026-07-31	1.1000	1.1000	1.1000	1.1000	+3.774%	1	1,316	-90.909%
2026-07-29	1.0600	1.0600	1.0600	1.0600	-31.613%	1	1,316	-90.566%
2026-07-28	1.0700	1.5500	1.0300	1.5500	+55.000%	200	1,316	-93.548%
2026-07-27	1.0000	1.0000	1.0000	1.0000	+17.647%	10	1,384	-90.000%
2026-07-23	0.8000	0.8500	0.8000	0.8500	-5.556%	7	1,374	-88.235%
2026-07-22	1.2200	1.2400	0.9000	0.9000	-21.739%	197	1,374	-88.889%
2026-07-21	1.1500	1.1500	1.1500	1.1500	-32.353%	2	1,227	-91.304%
2026-07-17	1.7000	1.7000	1.7000	1.7000	+17.241%	1	1,227	-94.118%
2026-07-15	1.4500	1.4500	1.4500	1.4500	+3.571%	2	1,227	-93.103%
2026-07-14	1.3800	1.4000	1.3800	1.4000	-15.152%	2	1,227	-92.857%
2026-07-13	2.2500	2.2500	1.6500	1.6500	-21.429%	6	1,226	-93.939%
2026-07-10	2.0800	2.1100	2.0400	2.1000	-4.977%	76	1,225	-95.238%
2026-07-09	2.2100	2.2100	2.2100	2.2100	-12.992%	1	1,194	-95.475%
2026-07-07	2.8000	3.3900	2.5400	2.5400	+3.673%	81	1,195	-96.063%
2026-07-06	3.0000	3.0000	2.4500	2.4500	-13.121%	5	1,224	-95.918%
2026-07-01	2.8200	2.8200	2.8200	2.8200	-6.000%	40	1,220	-96.454%
2026-06-30	3.1000	3.2000	3.0000	3.0000	+7.143%	51	1,260	-96.667%
2026-06-29	3.1000	3.1000	2.8000	2.8000	-3.448%	6	1,261	-96.429%
2026-06-26	2.9000	2.9000	2.9000	2.9000	+7.407%	2	1,261	-96.552%
2026-06-25	2.7500	2.9200	2.4000	2.7000	-7.534%	486	1,261	-96.296%
2026-06-24	2.9200	2.9200	2.9200	2.9200	-28.780%	1	950	-96.575%
2026-06-22	3.2900	4.3000	3.0300	4.1000	+32.258%	616	951	-97.561%
2026-06-18	2.3000	3.1000	2.3000	3.1000	+100.000%	14	801	-96.774%
2026-06-17	1.8500	1.8500	1.5500	1.5500	-13.889%	18	801	-93.548%
2026-06-16	1.2500	1.9000	0.9000	1.8000	-10.000%	758	801	-94.444%
2026-06-15	2.0000	2.0000	2.0000	2.0000	+53.846%	1	257	-95.000%
2026-06-09	1.3000	1.3300	1.3000	1.3000	-10.345%	5	257	-92.308%
2026-06-08	1.7600	1.7600	1.4500	1.4500	-9.375%	7	259	-93.103%
2026-06-05	1.6000	1.6000	1.6000	1.6000	-15.789%	1	262	-93.750%
2026-06-03	2.1500	2.1500	1.9000	1.9000	-7.317%	8	263	-94.737%
2026-05-27	1.7800	2.4500	1.5000	2.0500	-1.442%	23	264	-95.122%
2026-05-22	2.2200	4.2000	1.9700	2.0800	-38.824%	22	244	-95.192%
2026-05-21	3.4000	3.4000	3.4000	3.4000	-5.556%	1	224	-97.059%
2026-05-20	3.6000	3.6000	3.6000	3.6000	-12.833%	1	224	-97.222%
2026-05-19	4.1300	4.1300	4.1300	4.1300	+0.732%	5	223	-97.579%
2026-05-18	4.0200	4.1000	4.0200	4.1000	-18.000%	2	223	-97.561%
2026-05-15	5.5000	5.5000	5.0000	5.0000	+25.000%	2	223	-98.000%
2026-05-14	4.0000	4.0000	4.0000	4.0000	+53.846%	1	217	-97.500%
2026-05-13	2.6000	2.6000	2.6000	2.6000	+34.021%	1	217	-96.154%
2026-05-08	1.9400	1.9400	1.9400	1.9400	-13.778%	4	217	-94.845%
2026-05-05	2.1000	2.2500	2.1000	2.2500	+40.625%	2	216	-95.556%
2026-04-30	1.6000	1.6000	1.6000	1.6000	+10.345%	1	215	-93.750%
2026-04-29	1.4500	1.4500	1.4500	1.4500	-3.974%	1	215	-93.103%
2026-04-28	1.5100	1.5100	1.5100	1.5100	+7.857%	2	215	-93.377%
2026-04-17	1.4500	1.4500	1.4000	1.4000	+77.215%	2	215	-92.857%
2026-04-13	0.7900	0.7900	0.7900	0.7900	-7.059%	2	215	-87.342%
2026-04-02	0.8500	0.8500	0.8500	0.8500	-26.087%	1	212	-88.235%
2026-03-20	1.1500	1.1500	1.1500	1.1500	-43.350%	3	212	-91.304%
2026-03-10	2.0300	2.0300	2.0300	2.0300	-21.923%	4	214	-95.074%
2026-02-26	2.6000	2.6000	2.6000	2.6000	+23.810%	1	214	-96.154%
2026-02-24	2.1000	2.1000	2.1000	2.1000	+0.962%	1	213	-95.238%
2026-02-18	2.0800	2.0800	2.0800	2.0800	+15.556%	1	213	-95.192%
2026-02-17	1.8000	1.8000	1.8000	1.8000	-19.283%	1	212	-94.444%
2026-02-05	2.2300	2.2300	2.2300	2.2300	-0.889%	8	212	-95.516%
2026-01-30	2.2500	2.2500	2.2500	2.2500	-25.743%	4	212	-95.556%
2026-01-29	3.0300	3.0300	3.0300	3.0300	-12.931%	3	212	-96.700%
2026-01-28	3.4800	3.4800	3.4800	3.4800	-4.658%	1	209	-97.126%
2026-01-26	3.6500	3.6500	3.6500	3.6500	+9.940%	2	209	-97.260%
2026-01-23	3.3200	3.3200	3.3200	3.3200	+12.542%	19	209	-96.988%
2026-01-22	2.9500	2.9500	2.9500	2.9500	+1.027%	72	219	-96.610%
2026-01-21	2.9300	2.9300	2.9100	2.9200	-45.725%	112	219	-96.575%
2026-01-09	5.3800	5.3800	5.3800	5.3800	-12.235%	1	112	-98.141%
2025-11-12	6.1300	6.1300	6.1300	6.1300	-19.554%	1	112	-98.369%
2025-11-07	7.6200	7.6200	7.6200	7.6200	-38.250%	1	113	-98.688%
2025-11-06	12.3000	12.6000	12.3000	12.3400	+7.304%	101	113	-99.190%
2025-10-29	11.0000	11.5000	11.0000	11.5000	-25.325%	2	126	-99.130%
2025-10-21	15.4000	15.4000	15.4000	15.4000	+10.000%	1	126	-99.351%
2025-10-17	14.0000	14.0000	14.0000	14.0000	-4.762%	1	125	-99.286%
2025-10-15	14.7000	14.7000	14.7000	14.7000	+14.844%	2	126	-99.320%
2025-10-13	12.8000	12.8000	12.8000	12.8000	+3.226%	1	126	-99.219%
2025-10-10	12.4000	12.4000	12.4000	12.4000	-4.247%	1	126	-99.194%
2025-10-09	12.9500	12.9500	12.9500	12.9500	-0.385%	1	126	-99.228%
2025-10-08	13.0000	13.0000	13.0000	13.0000	-3.704%	1	126	-99.231%
2025-10-07	13.8300	13.8300	13.5000	13.5000	+1.504%	2	127	-99.259%
2025-10-06	12.6600	13.4100	12.6600	13.3000	-3.343%	3	127	-99.248%
2025-09-30	13.7600	13.7600	13.7600	13.7600	-1.714%	1	126	-99.273%
2025-09-29	14.4200	15.4000	12.0000	14.0000	+30.841%	101	126	-99.286%
2025-09-25	10.7000	10.7000	10.7000	10.7000	+14.439%	1	39	-99.065%
2025-09-24	9.3500	9.3500	9.3500	9.3500	-19.535%	1	39	-98.930%
2025-09-23	11.6200	11.6200	11.6200	11.6200	+2.832%	1	38	-99.139%
2025-09-22	12.0000	12.0000	11.3000	11.3000	-0.441%	3	37	-99.115%
2025-09-18	11.3500	11.3500	11.3500	11.3500	+10.087%	1	37	-99.119%
2025-09-16	10.3100	10.3100	10.3100	10.3100	+9.681%	1	36	-99.030%
2025-09-11	10.0000	10.0000	9.4000	9.4000	+2.174%	3	35	-98.936%
2025-09-10	9.2000	9.2000	9.2000	9.2000	-9.538%	6	34	-98.913%
2025-09-08	10.1700	10.1700	10.1700	10.1700	+22.530%	1	33	-99.017%
2025-09-05	8.3000	8.3000	8.3000	8.3000	-2.353%	1	33	-98.795%
2025-09-04	8.5000	8.5000	8.5000	8.5000	+2.410%	3	32	-98.824%
2025-09-03	9.1000	9.1000	8.3000	8.3000	-5.682%	4	32	-98.795%
2025-09-02	8.8000	8.8000	8.8000	8.8000	+15.183%	1	31	-98.864%
2025-08-28	7.6400	7.6400	7.6400	7.6400	-0.779%	1	32	-98.691%
2025-08-18	7.7000	7.7000	7.7000	7.7000	+1.316%	3	32	-98.701%
2025-08-14	7.6000	7.6000	7.6000	7.6000	+11.765%	1	30	-98.684%
2025-08-13	8.0000	8.0000	6.8000	6.8000	+7.937%	3	30	-98.529%
2025-08-12	6.0000	6.3000	6.0000	6.3000	+57.500%	35	30	-98.413%
2025-08-08	4.6000	4.6000	3.9000	4.0000	-24.528%	14	50	-97.500%
2025-08-07	5.4000	5.4000	5.3000	5.3000	-3.636%	11	36	-98.113%
2025-08-05	5.7900	5.7900	5.5000	5.5000	-8.333%	17	25	-98.182%
2025-08-04	6.0000	6.0000	6.0000	6.0000	+22.449%	1	8	-98.333%
2025-08-01	5.3000	5.3000	4.9000	4.9000	-24.615%	3	8	-97.959%
2025-07-17	6.5000	6.5000	6.5000	6.5000	-18.750%	1	6	-98.462%
2025-07-09	8.0000	8.0000	8.0000	8.0000	-2.676%	3	5	-98.750%
2025-07-08	8.2200	8.2200	8.2200	8.2200	+3.919%	2	4	-98.783%
2025-07-01	8.6000	8.6000	7.9100	7.9100	-11.719%	5	6	-98.736%
2025-06-18	8.9600	8.9600	8.9600	8.9600	0.000%	1	0	-98.884%