Dark

TTWO20260918P190
TTWO Sep 18 2026 190.00 Put (TTWO260918P00190000)
option OPRA

EOD

Aug 25, 2026

0.2000-23.077%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	0.2000	0.2000	0.2000	0.2000	-23.077%	1	398	0.000%
2026-08-21	0.2500	0.2600	0.1900	0.2600	-25.714%	4	398	-23.077%
2026-08-20	0.4500	0.4500	0.3500	0.3500	+16.667%	2	398	-42.857%
2026-08-19	0.2000	0.3500	0.2000	0.3000	+15.385%	20	396	-33.333%
2026-08-17	0.2200	0.2600	0.2200	0.2600	-18.750%	2	400	-23.077%
2026-08-13	0.3200	0.3200	0.3200	0.3200	-23.810%	1	400	-37.500%
2026-08-12	0.4200	0.4200	0.4200	0.4200	+23.529%	10	400	-52.381%
2026-08-11	0.3400	0.3400	0.3400	0.3400	-10.526%	1	400	-41.176%
2026-08-10	0.3500	0.3800	0.3500	0.3800	-69.600%	10	400	-47.368%
2026-08-07	1.4000	1.4000	1.2500	1.2500	-30.556%	7	397	-84.000%
2026-08-06	1.8000	1.8000	1.8000	1.8000	-16.667%	2	390	-88.889%
2026-08-05	2.1500	2.1600	2.1500	2.1600	+4.854%	12	392	-90.741%
2026-08-04	2.0600	2.0600	2.0600	2.0600	+23.353%	1	381	-90.291%
2026-07-31	1.6700	1.6700	1.6700	1.6700	-23.041%	1	381	-88.024%
2026-07-30	2.1700	2.1700	2.1700	2.1700	-5.652%	2	381	-90.783%
2026-07-27	2.3000	2.3000	2.3000	2.3000	-17.857%	1	381	-91.304%
2026-07-24	2.9000	2.9000	2.8000	2.8000	-22.222%	2	382	-92.857%
2026-07-23	3.3500	3.6000	3.3500	3.6000	+35.849%	2	381	-94.444%
2026-07-22	3.2300	3.3900	2.6500	2.6500	-8.621%	4	379	-92.453%
2026-07-21	3.0100	3.0600	2.9000	2.9000	-3.333%	46	378	-93.103%
2026-07-17	3.6000	3.6000	3.0000	3.0000	+42.857%	6	338	-93.333%
2026-07-09	2.1000	2.1000	2.1000	2.1000	+2.439%	1	340	-90.476%
2026-07-08	2.0500	2.0500	2.0500	2.0500	+12.637%	1	340	-90.244%
2026-07-07	2.0500	2.0500	1.8200	1.8200	-20.870%	7	341	-89.011%
2026-07-02	2.3000	2.3000	2.3000	2.3000	-23.333%	2	339	-91.304%
2026-06-30	3.0000	3.0000	3.0000	3.0000	-37.370%	1	339	-93.333%
2026-06-26	4.7900	4.7900	4.7900	4.7900	-23.968%	2	338	-95.825%
2026-06-25	5.1500	6.3000	5.1500	6.3000	+20.229%	3	340	-96.825%
2026-06-24	5.2700	5.2700	5.2400	5.2400	+26.265%	3	337	-96.183%
2026-06-23	4.2000	4.2000	4.1500	4.1500	+12.162%	18	335	-95.181%
2026-06-22	3.8000	3.8000	3.7000	3.7000	-17.778%	2	331	-94.595%
2026-06-18	4.5100	5.0500	4.0100	4.5000	-16.667%	17	327	-95.556%
2026-06-17	5.4000	5.4000	5.4000	5.4000	-2.527%	10	327	-96.296%
2026-06-16	5.5400	5.5400	5.5400	5.5400	-36.322%	1	327	-96.390%
2026-06-11	10.4000	10.4000	8.7000	8.7000	-13.861%	3	326	-97.701%
2026-06-09	10.1000	10.1000	10.1000	10.1000	+1.406%	1	328	-98.020%
2026-06-08	9.1000	9.9600	9.1000	9.9600	+13.182%	5	328	-97.992%
2026-06-05	8.8000	8.8000	8.8000	8.8000	+3.529%	1	326	-97.727%
2026-06-04	8.5000	8.5000	8.5000	8.5000	-7.104%	1	327	-97.647%
2026-06-03	8.8000	9.1500	8.8000	9.1500	+11.722%	11	327	-97.814%
2026-06-02	8.1900	8.1900	8.1900	8.1900	+7.059%	1	326	-97.558%
2026-05-28	7.6500	7.6500	7.6500	7.6500	+7.746%	1	326	-97.386%
2026-05-27	7.1000	7.1000	7.1000	7.1000	0.000%	10	326	-97.183%
2026-05-26	7.0800	7.4000	7.0400	7.1000	+20.339%	31	316	-97.183%
2026-05-22	6.1000	6.1000	5.9000	5.9000	-7.813%	6	296	-96.610%
2026-05-21	6.5000	6.5000	6.1000	6.4000	-4.192%	28	290	-96.875%
2026-05-20	6.8000	6.9000	6.5000	6.6800	+4.375%	14	290	-97.006%
2026-05-19	6.4000	6.4000	6.4000	6.4000	+3.226%	2	283	-96.875%
2026-05-18	6.1000	6.2000	6.1000	6.2000	+5.085%	6	283	-96.774%
2026-05-15	6.0000	6.0000	5.9000	5.9000	-7.813%	3	283	-96.610%
2026-05-14	6.5000	6.5000	6.4000	6.4000	-18.987%	2	287	-96.875%
2026-05-13	8.3000	8.3000	7.9000	7.9000	-2.469%	5	289	-97.468%
2026-05-12	8.1000	8.1000	8.1000	8.1000	-3.571%	1	289	-97.531%
2026-05-11	8.8000	8.8000	8.4000	8.4000	+1.205%	3	289	-97.619%
2026-05-07	8.3000	8.3000	8.3000	8.3000	-2.353%	1	293	-97.590%
2026-05-06	8.7000	8.7000	8.5000	8.5000	-21.296%	3	294	-97.647%
2026-05-01	10.8000	10.8000	10.8000	10.8000	-0.917%	6	295	-98.148%
2026-04-30	11.6000	11.6000	10.9000	10.9000	-0.909%	26	295	-98.165%
2026-04-16	11.0000	11.0000	11.0000	11.0000	+0.917%	6	296	-98.182%
2026-04-15	11.5000	11.5000	10.9000	10.9000	-17.424%	5	290	-98.165%
2026-04-14	13.2000	13.6000	13.2000	13.2000	-10.811%	204	285	-98.485%
2026-04-13	14.8500	14.8500	14.8000	14.8000	-10.574%	2	106	-98.649%
2026-04-10	16.5500	16.5500	16.5500	16.5500	-6.497%	1	106	-98.792%
2026-04-06	17.7000	17.7000	17.7000	17.7000	-11.940%	1	106	-98.870%
2026-03-30	20.1300	20.1300	20.1000	20.1000	-5.412%	2	107	-99.005%
2026-03-27	21.2600	21.2600	21.2500	21.2500	+16.311%	20	108	-99.059%
2026-03-26	18.3000	18.3000	18.2700	18.2700	+8.427%	2	120	-98.905%
2026-03-20	17.0000	17.0000	16.4000	16.8500	+18.662%	27	119	-98.813%
2026-03-17	13.1000	14.4000	13.1000	14.2000	-2.069%	8	98	-98.592%
2026-03-12	14.5000	14.5000	14.4000	14.5000	+2.837%	5	91	-98.621%
2026-03-11	14.2000	14.8000	14.1000	14.1000	+0.714%	30	90	-98.582%
2026-03-09	14.2000	14.3000	14.0000	14.0000	+14.754%	15	68	-98.571%
2026-03-03	14.9000	15.0000	12.2000	12.2000	-12.293%	4	60	-98.361%
2026-02-26	13.9100	13.9100	13.9100	13.9100	-19.595%	1	58	-98.562%
2026-02-19	17.2000	17.3000	17.1000	17.3000	+8.600%	5	59	-98.844%
2026-02-04	15.6000	15.9300	15.6000	15.9300	+81.023%	2	56	-98.745%
2026-02-02	8.8000	8.8000	8.8000	8.8000	-14.146%	7	55	-97.727%
2026-01-30	9.2100	10.9000	9.2100	10.2500	+105.000%	5	59	-98.049%
2025-12-31	5.0000	5.0000	5.0000	5.0000	-18.831%	50	9	-96.000%
2025-12-23	6.1600	6.1600	6.1600	6.1600	-25.783%	1	9	-96.753%
2025-11-11	8.3000	8.3000	8.3000	8.3000	-22.430%	1	10	-97.590%
2025-09-24	10.7000	10.7000	10.7000	10.7000	-12.295%	1	9	-98.131%
2025-08-12	12.2000	12.2000	12.2000	12.2000	-16.438%	6	8	-98.361%
2025-08-08	14.6000	14.6000	14.6000	14.6000	+10.606%	1	2	-98.630%
2025-07-23	13.2000	13.2000	13.2000	13.2000	0.000%	1	1	-98.485%