Dark

TTWO20260918P195
TTWO Sep 18 2026 195.00 Put (TTWO260918P00195000)
option OPRA

EOD

Aug 25, 2026

0.5000+61.290%(+0.1900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	0.5000	0.5000	0.5000	0.5000	+61.290%	1	732	0.000%
2026-08-21	0.4500	0.4500	0.3100	0.3100	-43.636%	3	731	+61.290%
2026-08-20	0.6000	0.6000	0.5500	0.5500	0.000%	37	731	-9.091%
2026-08-19	0.2500	0.5500	0.2400	0.5500	+66.667%	40	699	-9.091%
2026-08-18	0.3300	0.3300	0.3300	0.3300	-31.250%	1	689	+51.515%
2026-08-14	0.4800	0.4800	0.4800	0.4800	-4.000%	2	689	+4.167%
2026-08-12	0.5500	0.5500	0.5000	0.5000	-5.660%	2	689	0.000%
2026-08-11	0.5000	0.5300	0.5000	0.5300	+1.923%	10	689	-5.660%
2026-08-10	0.5200	0.5200	0.5200	0.5200	-54.783%	1	691	-3.846%
2026-08-07	2.0000	2.0000	1.1500	1.1500	-68.144%	5	692	-56.522%
2026-08-06	3.0700	3.6100	2.6800	3.6100	+14.603%	13	694	-86.150%
2026-08-05	3.1000	3.1500	3.0200	3.1500	+23.529%	3	689	-84.127%
2026-07-31	2.5700	2.5700	2.5500	2.5500	+5.372%	4	690	-80.392%
2026-07-30	2.3800	2.4200	2.3800	2.4200	-3.200%	3	687	-79.339%
2026-07-28	2.5000	2.5000	2.5000	2.5000	+2.041%	1	687	-80.000%
2026-07-27	2.8800	2.8800	2.4500	2.4500	-30.000%	16	686	-79.592%
2026-07-22	3.9000	4.0000	3.5000	3.5000	-10.256%	4	672	-85.714%
2026-07-17	3.9000	3.9000	3.9000	3.9000	+21.875%	17	670	-87.179%
2026-07-13	3.1000	3.2000	3.0000	3.2000	+10.345%	26	679	-84.375%
2026-07-02	2.9000	2.9000	2.9000	2.9000	-7.051%	2	653	-82.759%
2026-07-01	3.5000	3.5000	3.1200	3.1200	-24.638%	3	653	-83.974%
2026-06-30	4.1400	4.1400	4.1400	4.1400	+6.154%	1	653	-87.923%
2026-06-29	4.4500	4.4500	3.9000	3.9000	-30.357%	5	654	-87.179%
2026-06-25	6.2000	7.3500	5.6000	5.6000	+16.667%	13	651	-91.071%
2026-06-24	4.8000	4.8000	4.8000	4.8000	-2.041%	1	651	-89.583%
2026-06-23	5.0000	5.1300	4.9000	4.9000	-7.547%	8	651	-89.796%
2026-06-22	4.8700	5.3000	4.8700	5.3000	-48.544%	2	647	-90.566%
2026-06-11	11.0000	11.0000	10.3000	10.3000	0.000%	2	646	-95.146%
2026-06-05	10.3000	10.3000	10.3000	10.3000	+4.146%	6	648	-95.146%
2026-06-04	9.4200	9.8900	9.4200	9.8900	-8.426%	2	645	-94.944%
2026-06-03	10.8000	10.8000	10.8000	10.8000	+13.684%	1	645	-95.370%
2026-06-02	9.5000	9.5000	9.5000	9.5000	+24.183%	1	645	-94.737%
2026-06-01	7.6500	7.6500	7.6500	7.6500	-0.261%	8	645	-93.464%
2026-05-29	7.1300	7.6700	7.1300	7.6700	-11.839%	2	645	-93.481%
2026-05-28	9.0500	9.5000	8.7000	8.7000	+8.886%	505	646	-94.253%
2026-05-27	8.7100	8.7100	7.9900	7.9900	+5.132%	5	285	-93.742%
2026-05-26	7.8700	8.1500	7.6000	7.6000	+2.703%	4	280	-93.421%
2026-05-22	8.4000	8.4000	7.0000	7.4000	+2.778%	4	280	-93.243%
2026-05-21	7.8000	7.8000	7.2000	7.2000	-5.882%	3	281	-93.056%
2026-05-20	7.5000	7.6500	7.5000	7.6500	+8.511%	12	281	-93.464%
2026-05-18	7.0500	7.0500	7.0500	7.0500	+2.174%	1	271	-92.908%
2026-05-15	6.6000	6.9000	6.6000	6.9000	-0.576%	11	271	-92.754%
2026-05-14	6.8900	6.9400	6.8900	6.9400	-27.708%	22	269	-92.795%
2026-05-13	9.6000	9.6000	9.6000	9.6000	+6.667%	2	267	-94.792%
2026-05-12	9.3000	9.3000	9.0000	9.0000	-8.163%	21	267	-94.444%
2026-05-11	10.3000	10.3000	9.8000	9.8000	+1.031%	3	267	-94.898%
2026-05-07	9.7000	9.7000	9.7000	9.7000	-23.016%	1	246	-94.845%
2026-04-30	13.5000	13.5000	12.6000	12.6000	-11.888%	5	246	-96.032%
2026-04-24	14.3000	14.3000	14.3000	14.3000	+23.276%	1	247	-96.503%
2026-04-21	11.6400	11.6400	11.2300	11.6000	-8.661%	7	242	-95.690%
2026-04-16	12.7000	12.7000	12.7000	12.7000	+1.600%	6	242	-96.063%
2026-04-15	12.5000	12.5000	12.5000	12.5000	-17.219%	5	236	-96.000%
2026-04-14	15.1000	15.3000	15.1000	15.1000	-10.651%	4	235	-96.689%
2026-04-13	16.9000	16.9000	16.9000	16.9000	-10.582%	4	232	-97.041%
2026-04-10	18.9000	18.9000	18.9000	18.9000	+5.000%	1	232	-97.354%
2026-04-09	18.0000	18.0000	18.0000	18.0000	-9.548%	1	232	-97.222%
2026-03-31	19.9000	19.9000	19.9000	19.9000	-4.327%	3	232	-97.487%
2026-03-30	20.8000	20.8000	20.8000	20.8000	-6.517%	1	234	-97.596%
2026-03-25	22.2500	22.2500	22.2500	22.2500	+30.882%	1	235	-97.753%
2026-03-18	17.0000	17.0000	17.0000	17.0000	+4.938%	6	235	-97.059%
2026-03-17	15.9000	16.3000	15.9000	16.2000	+0.621%	14	235	-96.914%
2026-03-12	16.5000	16.5000	16.1000	16.1000	-1.227%	167	233	-96.894%
2026-03-11	16.3000	16.3000	16.3000	16.3000	+16.429%	1	68	-96.933%
2026-03-04	14.0000	14.0000	14.0000	14.0000	-1.408%	1	68	-96.429%
2026-03-03	14.2000	14.2000	14.2000	14.2000	-7.190%	7	68	-96.479%
2026-03-02	15.7000	15.7000	15.3000	15.3000	-3.165%	3	61	-96.732%
2026-02-27	15.8000	15.8000	15.8000	15.8000	+2.597%	1	61	-96.835%
2026-02-26	15.7000	15.7000	15.4000	15.4000	-31.189%	11	62	-96.753%
2026-02-24	22.3800	22.3800	22.3800	22.3800	+2.192%	1	53	-97.766%
2026-02-23	21.9000	21.9000	21.9000	21.9000	+14.063%	1	53	-97.717%
2026-02-19	19.2000	19.2000	19.2000	19.2000	+174.286%	1	53	-97.396%
2026-01-14	7.0000	7.0000	7.0000	7.0000	+12.903%	1	52	-92.857%
2026-01-02	5.7000	6.2000	5.7000	6.2000	-12.057%	27	52	-91.935%
2025-12-22	7.0500	7.0500	7.0500	7.0500	-6.000%	1	28	-92.908%
2025-12-19	7.5000	7.5000	7.5000	7.5000	-20.213%	1	27	-93.333%
2025-10-09	9.4000	9.4000	9.4000	9.4000	-8.023%	5	26	-94.681%
2025-09-16	10.2200	10.2200	10.2200	10.2200	-21.566%	1	21	-95.108%
2025-08-14	13.0300	13.0300	13.0300	13.0300	+1.797%	1	21	-96.163%
2025-08-13	12.9000	12.9000	12.8000	12.8000	-21.472%	3	21	-96.094%
2025-08-08	15.9500	16.3000	15.9500	16.3000	+6.536%	6	20	-96.933%
2025-07-30	15.3000	15.3000	15.3000	15.3000	-4.375%	16	18	-96.732%
2025-07-29	16.0000	16.0000	16.0000	16.0000	+19.403%	1	2	-96.875%
2025-07-11	13.4000	13.4000	13.4000	13.4000	0.000%	1	1	-96.269%