Dark

TTWO20260918P180
TTWO Sep 18 2026 180.00 Put (TTWO260918P00180000)
option OPRA

EOD

Aug 19, 2026

0.1600+6.667%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.1600	0.1600	0.1600	0.1600	+6.667%	1	9,285	0.000%
2026-08-12	0.4300	0.4700	0.1500	0.1500	-25.000%	21	9,286	+6.667%
2026-08-11	0.5700	0.5700	0.2000	0.2000	-52.381%	65	9,306	-20.000%
2026-08-10	0.4200	0.4200	0.4200	0.4200	-52.809%	3	9,322	-61.905%
2026-08-07	1.9000	1.9000	0.8900	0.8900	-38.194%	13	9,324	-82.022%
2026-08-06	1.4400	1.4400	1.4400	1.4400	+13.386%	1	9,327	-88.889%
2026-07-27	1.3000	1.4300	1.2700	1.2700	-9.286%	4	9,327	-87.402%
2026-07-22	1.4000	1.4000	1.4000	1.4000	-17.647%	1	9,328	-88.571%
2026-07-16	1.7000	1.7000	1.7000	1.7000	-5.556%	1	9,327	-90.588%
2026-07-14	1.8000	1.8000	1.8000	1.8000	+9.091%	5	9,328	-91.111%
2026-07-13	1.6000	1.8500	1.6000	1.6500	-8.333%	18	9,327	-90.303%
2026-07-10	1.7000	1.8000	1.7000	1.8000	+24.138%	5	9,320	-91.111%
2026-07-09	1.4500	1.4500	1.4500	1.4500	+26.087%	1	9,318	-88.966%
2026-07-07	2.0000	2.0000	1.1000	1.1500	-16.058%	38	9,318	-86.087%
2026-07-06	1.3700	1.3700	1.3700	1.3700	-34.762%	1	9,326	-88.321%
2026-07-02	2.1000	2.1000	2.1000	2.1000	-38.235%	2	9,329	-92.381%
2026-06-29	2.1400	3.4000	2.1400	3.4000	0.000%	3	9,329	-95.294%
2026-06-25	3.4000	3.4000	3.4000	3.4000	+25.926%	2	9,328	-95.294%
2026-06-23	2.7000	2.7000	2.7000	2.7000	-3.571%	1	9,326	-94.074%
2026-06-22	2.7700	2.8000	2.7700	2.8000	-14.110%	4	9,325	-94.286%
2026-06-18	3.7500	3.8500	3.2600	3.2600	-8.683%	15	9,317	-95.092%
2026-06-17	3.7200	3.7800	3.4700	3.5700	-39.492%	15	9,317	-95.518%
2026-06-12	5.9000	5.9000	5.9000	5.9000	-15.108%	1	9,317	-97.288%
2026-06-09	6.9500	6.9500	6.9500	6.9500	+6.759%	10	9,317	-97.698%
2026-06-05	6.4600	6.5100	6.4600	6.5100	+12.241%	10	9,317	-97.542%
2026-06-04	5.8000	5.8000	5.8000	5.8000	-7.937%	1	9,327	-97.241%
2026-06-03	6.5400	6.5400	6.1600	6.3000	+12.100%	5	9,326	-97.460%
2026-06-02	5.6200	5.6200	5.6200	5.6200	+26.292%	10	9,324	-97.153%
2026-06-01	4.1500	4.4500	4.1500	4.4500	-11.000%	11	9,324	-96.404%
2026-05-29	4.7500	5.0000	4.7500	5.0000	+6.383%	12	9,318	-96.800%
2026-05-27	5.6700	5.6700	4.7000	4.7000	-6.375%	24	9,318	-96.596%
2026-05-26	5.0700	5.3900	5.0000	5.0200	+11.804%	10	9,312	-96.813%
2026-05-22	5.1000	5.1000	4.3200	4.4900	-7.423%	13	9,311	-96.437%
2026-05-19	4.8500	4.8500	4.8500	4.8500	+14.118%	1	9,300	-96.701%
2026-05-15	4.4000	4.4000	4.2000	4.2500	-3.409%	4	9,300	-96.235%
2026-05-14	4.7200	4.8000	4.4000	4.4000	-25.424%	18	9,300	-96.364%
2026-05-13	6.1000	6.1000	5.8000	5.9000	+1.724%	6	9,287	-97.288%
2026-05-12	5.8000	5.8000	5.8000	5.8000	-7.200%	1	9,287	-97.241%
2026-05-11	6.3000	6.3000	6.0000	6.2500	-3.846%	3	9,287	-97.440%
2026-05-08	6.5000	6.5000	6.5000	6.5000	+10.169%	1	9,287	-97.538%
2026-05-07	5.9000	5.9000	5.8700	5.9000	-4.839%	3	9,287	-97.288%
2026-05-06	6.3000	6.3000	6.2000	6.2000	+0.977%	3	9,287	-97.419%
2026-05-04	6.2400	6.5500	6.1400	6.1400	-22.278%	13	9,286	-97.394%
2026-04-30	8.0000	8.0000	7.9000	7.9000	-10.227%	18	9,299	-97.975%
2026-04-28	8.5500	8.8000	8.5500	8.8000	+2.924%	13	9,292	-98.182%
2026-04-27	8.5500	8.5500	8.5500	8.5500	-7.568%	1	9,282	-98.129%
2026-04-24	9.2500	9.2500	9.2500	9.2500	+26.194%	1	9,281	-98.270%
2026-04-21	7.3300	7.3300	7.3300	7.3300	-4.805%	1	9,281	-97.817%
2026-04-20	8.4600	8.4600	7.6900	7.7000	-3.023%	4	9,281	-97.922%
2026-04-17	7.7200	7.9400	7.7200	7.9400	-3.171%	5	9,277	-97.985%
2026-04-16	8.1000	8.2000	8.1000	8.2000	0.000%	16	9,278	-98.049%
2026-04-15	7.9000	9.1000	7.9000	8.2000	-19.608%	29	9,278	-98.049%
2026-04-14	10.5000	10.5000	9.9700	10.2000	-9.735%	9,185	9,257	-98.431%
2026-04-13	11.6000	11.8000	11.3000	11.3000	-11.719%	4	151	-98.584%
2026-04-10	12.3500	13.0000	12.3500	12.8000	+3.226%	5	153	-98.750%
2026-04-09	12.1000	12.4000	12.1000	12.4000	+9.735%	3	157	-98.710%
2026-04-08	11.3000	11.3000	11.3000	11.3000	-14.394%	1	160	-98.584%
2026-04-07	13.2000	13.2000	13.2000	13.2000	+0.763%	1	160	-98.788%
2026-04-06	13.3000	13.3000	13.1000	13.1000	+6.418%	9	160	-98.779%
2026-04-02	13.1000	13.1000	12.3000	12.3100	-14.514%	7	162	-98.700%
2026-03-26	14.4000	14.4000	14.2000	14.4000	-3.614%	5	162	-98.889%
2026-03-24	14.3000	14.9400	14.3000	14.9400	+18.571%	7	159	-98.929%
2026-03-23	12.6000	12.6000	12.6000	12.6000	-0.787%	6	158	-98.730%
2026-03-20	12.9000	12.9000	12.7000	12.7000	-2.308%	9	158	-98.740%
2026-03-19	12.3000	13.0000	12.3000	13.0000	+12.069%	17	155	-98.769%
2026-03-18	11.6000	11.6000	11.6000	11.6000	+3.571%	5	152	-98.621%
2026-03-16	11.2000	11.2000	11.2000	11.2000	-0.885%	1	147	-98.571%
2026-03-12	11.0000	11.3000	11.0000	11.3000	+0.893%	10	146	-98.584%
2026-03-09	11.1000	11.3000	11.1000	11.2000	+17.895%	8	138	-98.571%
2026-03-04	9.5000	9.5000	9.5000	9.5000	0.000%	2	133	-98.316%
2026-03-03	12.0000	12.0000	9.5000	9.5000	-18.664%	10	131	-98.316%
2026-02-25	11.6500	11.6900	11.6500	11.6800	-15.911%	10	113	-98.630%
2026-02-24	13.8900	13.8900	13.8900	13.8900	-7.152%	1	113	-98.848%
2026-02-23	14.9600	14.9600	14.9600	14.9600	+7.626%	1	112	-98.930%
2026-02-19	13.1000	14.3000	13.1000	13.9000	-12.025%	91	112	-98.849%
2026-02-17	15.8000	15.8000	15.8000	15.8000	-3.067%	2	29	-98.987%
2026-02-13	16.3000	16.3000	16.3000	16.3000	+59.804%	4	29	-99.018%
2026-02-10	10.2000	10.2000	10.2000	10.2000	-36.646%	2	29	-98.431%
2026-02-06	15.0700	16.1000	15.0700	16.1000	+29.839%	11	29	-99.006%
2026-02-04	12.2000	12.4000	12.2000	12.4000	+27.703%	11	19	-98.710%
2026-02-03	9.8000	9.8000	9.7100	9.7100	+27.428%	5	13	-98.352%
2026-01-30	7.6700	7.6700	7.6200	7.6200	+62.128%	10	12	-97.900%
2025-12-23	4.7000	4.7000	4.7000	4.7000	+2.174%	1	9	-96.596%
2025-12-22	4.6000	4.6000	4.6000	4.6000	-16.968%	64	10	-96.522%
2025-12-04	5.5400	5.5400	5.5400	5.5400	-14.769%	1	67	-97.112%
2025-11-25	6.5000	6.5000	6.5000	6.5000	-10.959%	64	66	-97.538%
2025-09-23	7.3000	7.3000	7.3000	7.3000	-23.158%	1	4	-97.808%
2025-08-12	9.5000	9.5000	9.5000	9.5000	-18.803%	1	4	-98.316%
2025-08-08	11.7000	11.7000	11.7000	11.7000	+20.619%	1	3	-98.632%
2025-07-17	9.6000	9.7000	9.6000	9.7000	0.000%	2	3	-98.351%
2025-07-11	9.7000	9.7000	9.7000	9.7000	0.000%	1	1	-98.351%