Dark

TTWO20260918P185
TTWO Sep 18 2026 185.00 Put (TTWO260918P00185000)
option OPRA

EOD

Aug 24, 2026

0.4000+100.000%(+0.2000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.2000	0.4000	0.2000	0.4000	+100.000%	5	465	0.000%
2026-08-21	0.1500	0.2000	0.1500	0.2000	-13.043%	19	463	+100.000%
2026-08-20	0.2300	0.2300	0.2300	0.2300	+15.000%	2	447	+73.913%
2026-08-11	0.2000	0.2000	0.2000	0.2000	-55.556%	5	449	+100.000%
2026-08-10	0.3900	0.4500	0.3900	0.4500	-26.230%	2	449	-11.111%
2026-08-07	2.1300	2.1300	0.0500	0.6100	-69.500%	12	450	-34.426%
2026-08-06	1.9000	2.0000	1.6000	2.0000	+40.845%	93	452	-80.000%
2026-08-04	1.4200	1.4200	1.4200	1.4200	-19.774%	1	441	-71.831%
2026-07-30	1.7700	1.7700	1.7700	1.7700	-1.117%	1	441	-77.401%
2026-07-28	1.7900	1.7900	1.7900	1.7900	+7.186%	1	440	-77.654%
2026-07-27	1.3600	1.6700	1.3600	1.6700	-20.476%	3	441	-76.048%
2026-07-22	2.7400	2.7400	2.1000	2.1000	-12.500%	2	439	-80.952%
2026-07-21	2.9000	2.9000	2.4000	2.4000	+13.744%	4	437	-83.333%
2026-07-16	2.1100	2.1100	2.1100	2.1100	-12.083%	1	434	-81.043%
2026-07-14	2.4000	2.4000	2.4000	2.4000	+41.176%	9	434	-83.333%
2026-07-09	1.5500	1.7000	1.5500	1.7000	-10.526%	3	435	-76.471%
2026-07-02	1.9000	1.9000	1.9000	1.9000	-23.387%	3	434	-78.947%
2026-06-30	3.1700	3.1700	2.4800	2.4800	-29.143%	2	434	-83.871%
2026-06-23	3.5000	3.5000	3.5000	3.5000	0.000%	6	435	-88.571%
2026-06-22	3.0700	3.5000	3.0700	3.5000	-22.222%	3	429	-88.571%
2026-06-18	4.2000	4.8300	4.2000	4.5000	-7.216%	28	393	-91.111%
2026-06-17	4.0000	4.8500	4.0000	4.8500	-16.379%	8	393	-91.753%
2026-06-16	5.8000	5.9000	5.8000	5.8000	-1.695%	25	393	-93.103%
2026-06-15	6.0000	6.0000	5.9000	5.9000	-20.270%	77	305	-93.220%
2026-06-12	7.8000	7.8000	7.3000	7.4000	+1.370%	67	305	-94.595%
2026-06-11	7.3000	7.3000	7.3000	7.3000	-17.514%	1	305	-94.521%
2026-06-09	8.8500	8.8500	8.8500	8.8500	+30.147%	10	306	-95.480%
2026-06-04	6.8000	6.8000	6.8000	6.8000	-10.526%	3	306	-94.118%
2026-06-03	7.7900	7.7900	7.6000	7.6000	+11.437%	93	306	-94.737%
2026-06-02	6.8200	6.8200	6.8200	6.8200	+26.296%	1	286	-94.135%
2026-06-01	5.3000	5.4000	4.9800	5.4000	0.000%	5	286	-92.593%
2026-05-29	5.4000	5.4000	5.4000	5.4000	-14.557%	2	281	-92.593%
2026-05-28	6.3200	6.3200	6.3200	6.3200	-3.659%	1	283	-93.671%
2026-05-27	6.5600	6.5600	6.5600	6.5600	+9.333%	2	282	-93.902%
2026-05-22	6.0000	6.0000	6.0000	6.0000	+12.150%	1	281	-93.333%
2026-05-21	5.5000	5.5000	5.3500	5.3500	-4.464%	12	281	-92.523%
2026-05-20	5.8000	5.9000	5.6000	5.6000	+3.704%	12	281	-92.857%
2026-05-19	5.5000	5.5000	5.4000	5.4000	+3.846%	11	281	-92.593%
2026-05-18	5.1000	5.3000	5.1000	5.2000	+3.175%	5	281	-92.308%
2026-05-15	5.0400	5.0400	5.0400	5.0400	-4.906%	10	281	-92.063%
2026-05-14	5.6000	5.7000	5.3000	5.3000	-23.188%	7	291	-92.453%
2026-05-13	6.9000	6.9000	6.9000	6.9000	+3.759%	1	290	-94.203%
2026-05-12	7.0000	7.0000	6.6500	6.6500	-9.769%	3	290	-93.985%
2026-05-11	7.1000	7.3700	7.1000	7.3700	+5.286%	3	290	-94.573%
2026-05-07	7.0000	7.0000	7.0000	7.0000	-3.978%	1	290	-94.286%
2026-05-06	7.2900	7.2900	7.2900	7.2900	-10.442%	1	290	-94.513%
2026-05-05	8.1400	8.1400	8.1400	8.1400	-12.190%	5	290	-95.086%
2026-05-01	9.8000	9.8000	9.2700	9.2700	-0.323%	2	296	-95.685%
2026-04-30	10.0000	10.0000	9.3000	9.3000	-9.709%	5	296	-95.699%
2026-04-29	10.6000	10.6000	10.3000	10.3000	+18.391%	2	291	-96.117%
2026-04-21	8.7000	8.7000	8.7000	8.7000	-8.421%	1	291	-95.402%
2026-04-20	9.5000	9.5000	9.5000	9.5000	0.000%	1	290	-95.789%
2026-04-16	9.5000	9.5000	9.5000	9.5000	+1.064%	4	289	-95.789%
2026-04-15	10.5000	10.5000	9.4000	9.4000	-18.261%	7	289	-95.745%
2026-04-14	11.5000	11.5000	11.5000	11.5000	-11.538%	3	286	-96.522%
2026-04-13	13.0000	13.0000	13.0000	13.0000	-10.959%	6	283	-96.923%
2026-04-10	14.6000	14.6000	14.6000	14.6000	+3.546%	1	277	-97.260%
2026-04-09	14.1000	14.1000	14.1000	14.1000	+7.634%	1	277	-97.163%
2026-04-08	13.1000	13.1000	13.1000	13.1000	-12.667%	1	277	-96.947%
2026-04-07	15.0000	15.0000	15.0000	15.0000	+7.143%	1	277	-97.333%
2026-04-02	14.9000	15.0000	14.0000	14.0000	-7.530%	5	526	-97.143%
2026-04-01	15.1000	15.4000	14.8000	15.1400	-10.042%	254	526	-97.358%
2026-03-30	16.8300	16.8300	16.8300	16.8300	-11.421%	1	305	-97.623%
2026-03-27	18.9000	19.3000	18.7000	19.0000	+12.426%	19	306	-97.895%
2026-03-26	16.9000	16.9000	16.9000	16.9000	+18.182%	1	298	-97.633%
2026-03-19	14.2500	14.3000	14.2500	14.3000	+17.213%	7	298	-97.203%
2026-03-17	12.2000	12.2000	12.2000	12.2000	-4.688%	10	303	-96.721%
2026-03-16	12.8000	12.8000	12.8000	12.8000	+0.392%	2	303	-96.875%
2026-03-13	13.1000	13.1000	12.7500	12.7500	-0.391%	18	303	-96.863%
2026-03-12	12.8000	12.8000	12.8000	12.8000	+6.667%	1	302	-96.875%
2026-03-10	12.0000	12.0000	12.0000	12.0000	-2.439%	1	302	-96.667%
2026-03-09	12.3800	12.8000	12.3000	12.3000	-6.393%	9	302	-96.748%
2026-03-06	13.1400	13.1400	13.1400	13.1400	+15.263%	2	297	-96.956%
2026-03-05	11.4000	11.4000	11.4000	11.4000	+1.786%	1	295	-96.491%
2026-03-04	10.8000	11.2000	10.8000	11.2000	-11.111%	10	295	-96.429%
2026-03-02	12.6000	12.6000	12.6000	12.6000	-21.250%	1	287	-96.825%
2026-02-24	16.0000	16.0000	16.0000	16.0000	+4.575%	1	287	-97.500%
2026-02-20	15.4000	15.4000	15.3000	15.3000	0.000%	2	287	-97.386%
2026-02-19	15.2000	15.3000	15.2000	15.3000	-15.000%	19	287	-97.386%
2026-02-18	18.0000	18.0000	18.0000	18.0000	+1.124%	1	282	-97.778%
2026-02-17	17.8000	17.8000	17.8000	17.8000	-2.519%	1	283	-97.753%
2026-02-12	17.7100	18.2600	17.7100	18.2600	+26.806%	6	283	-97.809%
2026-02-09	14.4000	14.4000	14.4000	14.4000	-15.344%	1	277	-97.222%
2026-02-06	17.0000	17.0100	17.0000	17.0100	+14.932%	10	277	-97.648%
2026-02-04	13.5000	14.8000	13.3000	14.8000	+65.363%	5	267	-97.297%
2026-02-03	8.9500	8.9500	8.9500	8.9500	+0.902%	2	267	-95.531%
2026-01-30	8.9300	8.9300	8.8700	8.8700	+84.792%	10	265	-95.490%
2025-12-26	4.8000	4.8000	4.8000	4.8000	-40.741%	250	256	-91.667%
2025-11-05	8.1000	8.1000	8.1000	8.1000	-2.410%	1	6	-95.062%
2025-09-23	8.3000	8.3000	8.3000	8.3000	-36.641%	1	5	-95.181%
2025-08-08	13.1000	13.1000	13.1000	13.1000	+3.150%	1	5	-96.947%
2025-07-29	12.6000	12.7000	12.6000	12.7000	+5.833%	3	5	-96.850%
2025-07-24	12.0000	12.0000	12.0000	12.0000	+0.840%	1	2	-96.667%
2025-07-23	11.9000	11.9000	11.9000	11.9000	+1.623%	1	1	-96.639%
2025-06-12	11.7500	11.7500	11.7100	11.7100	0.000%	4	0	-96.584%