Dark

TTWO20260918P170
TTWO Sep 18 2026 170.00 Put (TTWO260918P00170000)
option OPRA

EOD

Aug 20, 2026

0.0600-40.000%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0600	0.0600	0.0600	0.0600	-40.000%	2	7,283	0.000%
2026-08-19	0.2500	0.2500	0.1000	0.1000	-60.000%	41	7,283	-40.000%
2026-08-17	0.1200	0.2500	0.1200	0.2500	+92.308%	25	7,283	-76.000%
2026-08-13	0.1300	0.1300	0.1300	0.1300	0.000%	35	7,308	-53.846%
2026-08-11	0.1300	0.1300	0.1300	0.1300	+8.333%	12	7,308	-53.846%
2026-08-10	0.2800	0.2800	0.1200	0.1200	-77.358%	6	7,320	-50.000%
2026-08-07	0.4600	0.5400	0.2300	0.5300	-30.263%	329	7,320	-88.679%
2026-08-06	0.7400	0.8400	0.7400	0.7600	+5.556%	4	7,104	-92.105%
2026-07-27	1.8800	1.8800	0.7200	0.7200	-35.714%	7	7,104	-91.667%
2026-07-22	1.1900	1.1900	1.1200	1.1200	-10.400%	5	7,105	-94.643%
2026-07-21	1.3900	1.3900	1.2000	1.2500	+13.636%	5	7,110	-95.200%
2026-07-20	1.1500	1.1500	1.0500	1.1000	-10.569%	60	7,106	-94.545%
2026-07-17	1.2300	1.2300	1.2300	1.2300	+39.773%	4	7,104	-95.122%
2026-07-16	1.4000	1.4000	0.8800	0.8800	-39.310%	6	7,104	-93.182%
2026-07-10	1.4500	1.4500	1.4500	1.4500	+45.000%	1	7,099	-95.862%
2026-07-08	1.0000	1.0000	1.0000	1.0000	+16.279%	3	7,098	-94.000%
2026-07-07	0.9900	0.9900	0.8600	0.8600	-11.340%	3	7,101	-93.023%
2026-07-06	1.1000	1.1000	0.9700	0.9700	-24.219%	2	7,102	-93.814%
2026-07-02	1.3200	1.3200	1.2800	1.2800	-37.864%	3	7,105	-95.313%
2026-06-26	2.2500	2.2500	2.0500	2.0600	-14.167%	3	7,105	-97.087%
2026-06-25	2.8200	2.8200	2.1500	2.4000	-7.692%	13	7,108	-97.500%
2026-06-24	2.3900	2.6000	2.3900	2.6000	+26.829%	3	7,098	-97.692%
2026-06-22	2.0500	2.0500	2.0500	2.0500	-22.642%	2	7,101	-97.073%
2026-06-16	3.1200	3.1200	2.6500	2.6500	-29.333%	11	7,100	-97.736%
2026-06-15	3.7500	3.7500	3.7500	3.7500	-5.303%	5	7,096	-98.400%
2026-06-12	3.9700	3.9700	3.9600	3.9600	-4.578%	6	7,096	-98.485%
2026-06-11	4.3500	4.3500	4.1500	4.1500	+1.220%	2	7,096	-98.554%
2026-06-10	4.6000	4.7000	4.1000	4.1000	-10.870%	3	7,094	-98.537%
2026-06-09	4.5400	4.9000	4.5300	4.6000	+1.322%	8	7,093	-98.696%
2026-06-08	4.3000	4.6300	4.3000	4.5400	+3.890%	142	7,091	-98.678%
2026-06-03	4.3400	4.7000	4.2900	4.3700	+15.303%	31	7,040	-98.627%
2026-06-02	3.9000	4.1000	3.7900	3.7900	+16.258%	4	7,039	-98.417%
2026-06-01	3.0700	3.3500	2.9000	3.2600	+6.885%	17	7,038	-98.160%
2026-05-29	3.2200	3.2200	2.9700	3.0500	-21.795%	15	7,023	-98.033%
2026-05-28	3.7100	4.1900	3.7000	3.9000	+9.244%	36	7,008	-98.462%
2026-05-27	3.6400	3.6700	3.0500	3.5700	+2.000%	25	6,984	-98.319%
2026-05-26	3.6200	3.6200	3.5000	3.5000	+17.845%	6	6,960	-98.286%
2026-05-22	2.3800	4.0500	2.3800	2.9700	-10.272%	114	6,959	-97.980%
2026-05-21	3.6000	3.6000	3.3100	3.3100	-9.315%	2	7,025	-98.187%
2026-05-20	3.6500	3.6500	3.6500	3.6500	+9.281%	1	7,025	-98.356%
2026-05-19	3.3400	3.3400	3.3400	3.3400	-3.468%	1	7,022	-98.204%
2026-05-18	3.5000	3.5000	3.4600	3.4600	+13.072%	2	7,022	-98.266%
2026-05-15	3.2300	3.2900	3.0600	3.0600	-10.000%	6	7,022	-98.039%
2026-05-14	3.2800	3.8000	3.2800	3.4000	-19.811%	28	7,025	-98.235%
2026-05-13	4.2400	4.2400	4.2400	4.2400	-0.935%	5	7,056	-98.585%
2026-05-12	4.2800	4.2800	4.2800	4.2800	-3.820%	10	7,056	-98.598%
2026-05-07	4.3600	4.4500	4.3600	4.4500	-5.319%	2	7,056	-98.652%
2026-05-05	4.6000	4.7000	4.6000	4.7000	+9.302%	6	7,057	-98.723%
2026-05-04	5.0500	5.1100	4.3000	4.3000	-30.645%	95	7,056	-98.605%
2026-04-28	6.2000	6.2000	6.2000	6.2000	-3.125%	2	6,988	-99.032%
2026-04-27	6.4000	6.4000	6.4000	6.4000	+0.313%	1	6,989	-99.063%
2026-04-23	6.0000	6.3800	6.0000	6.3800	+18.148%	2	6,990	-99.060%
2026-04-22	5.0000	5.4000	5.0000	5.4000	-1.818%	5	6,991	-98.889%
2026-04-21	5.6900	5.6900	5.3000	5.5000	-6.780%	14	6,990	-98.909%
2026-04-16	5.9000	5.9000	5.9000	5.9000	0.000%	1	6,991	-98.983%
2026-04-15	6.0300	6.0300	5.9000	5.9000	-19.178%	20	6,992	-98.983%
2026-04-14	7.8000	7.8000	7.3000	7.3000	-13.609%	46	6,975	-99.178%
2026-04-13	8.9800	9.0000	8.4000	8.4500	-10.487%	37	6,961	-99.290%
2026-04-10	9.1800	9.7000	9.1700	9.4400	+11.059%	6,917	6,933	-99.364%
2026-04-08	8.7000	8.7000	8.5000	8.5000	-15.000%	2	72	-99.294%
2026-04-07	10.3000	10.3000	10.0000	10.0000	+7.527%	2	71	-99.400%
2026-04-02	9.2000	9.3000	9.2000	9.3000	-10.577%	2	72	-99.355%
2026-04-01	10.4000	10.4000	10.4000	10.4000	-6.306%	4	72	-99.423%
2026-03-31	11.1000	11.1000	11.1000	11.1000	+0.909%	1	76	-99.459%
2026-03-26	11.0000	11.0000	11.0000	11.0000	-0.901%	1	75	-99.455%
2026-03-25	10.9000	12.0000	10.9000	11.1000	+13.265%	12	74	-99.459%
2026-03-19	9.3000	9.8000	9.3000	9.8000	+16.667%	23	64	-99.388%
2026-03-16	8.4000	8.4000	8.4000	8.4000	+16.667%	13	42	-99.286%
2026-03-04	7.2000	7.2000	7.2000	7.2000	-19.101%	2	29	-99.167%
2026-02-25	8.9000	8.9000	8.9000	8.9000	-17.593%	1	27	-99.326%
2026-02-24	10.8000	10.8000	10.7000	10.8000	-2.703%	3	27	-99.444%
2026-02-23	11.1000	11.1000	11.1000	11.1000	+5.714%	1	24	-99.459%
2026-02-20	10.5000	10.5000	10.5000	10.5000	-4.545%	1	24	-99.429%
2026-02-18	11.0000	11.0000	11.0000	11.0000	-9.091%	1	24	-99.455%
2026-02-17	12.1000	12.1000	12.1000	12.1000	-3.200%	3	23	-99.504%
2026-02-13	12.5000	12.5000	12.5000	12.5000	+38.889%	1	22	-99.520%
2026-02-11	9.0000	9.0000	9.0000	9.0000	+18.421%	1	22	-99.333%
2026-02-10	7.6000	7.6000	7.6000	7.6000	-19.149%	2	23	-99.211%
2026-02-09	9.4000	9.4000	9.4000	9.4000	-19.658%	3	25	-99.362%
2026-02-06	12.0000	12.2000	11.7000	11.7000	+8.333%	4	27	-99.487%
2026-02-05	10.8000	10.8000	10.8000	10.8000	+18.681%	2	27	-99.444%
2026-02-04	9.1000	9.1000	9.1000	9.1000	+28.169%	4	27	-99.341%
2026-02-03	6.5700	7.2000	6.5700	7.1000	+44.898%	12	23	-99.155%
2026-02-02	4.8000	4.9000	4.8000	4.9000	+78.832%	6	15	-98.776%
2026-01-23	2.7400	2.7400	2.7400	2.7400	-4.861%	1	9	-97.810%
2026-01-05	2.8800	2.8800	2.8800	2.8800	-57.015%	1	7	-97.917%
2025-09-24	6.7000	6.7000	6.7000	6.7000	-27.957%	2	7	-99.104%
2025-08-08	9.3000	9.3000	9.3000	9.3000	-4.124%	1	5	-99.355%
2025-07-31	9.7000	9.7000	9.7000	9.7000	+12.791%	1	5	-99.381%
2025-07-24	8.6000	8.6000	8.6000	8.6000	+6.173%	3	4	-99.302%
2025-07-17	8.1000	8.1000	8.1000	8.1000	0.000%	1	1	-99.259%