Dark

TTWO20260918P200
TTWO Sep 18 2026 200.00 Put (TTWO260918P00200000)
option OPRA

EOD

Aug 25, 2026

0.9200+15.000%(+0.1200)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	0.7000	0.9200	0.7000	0.9200	+15.000%	16	11,267	0.000%
2026-08-24	0.5600	0.9000	0.5000	0.8000	+23.077%	65	11,264	+15.000%
2026-08-21	0.5300	0.6500	0.4700	0.6500	-18.750%	306	11,268	+41.538%
2026-08-20	0.8400	1.1100	0.8000	0.8000	-4.762%	24	11,286	+15.000%
2026-08-19	0.8000	0.8400	0.8000	0.8400	+47.368%	15	11,277	+9.524%
2026-08-18	0.5500	0.5700	0.4000	0.5700	+14.000%	7	11,274	+61.404%
2026-08-17	0.5200	0.5200	0.5000	0.5000	+11.111%	63	11,275	+84.000%
2026-08-14	0.6100	0.6700	0.4500	0.4500	-53.125%	25	11,244	+104.444%
2026-08-13	0.8700	0.9600	0.7800	0.9600	+15.663%	8	11,223	-4.167%
2026-08-12	0.8300	0.8300	0.8300	0.8300	+18.571%	1	11,223	+10.843%
2026-08-11	0.7500	0.7500	0.6700	0.7000	-11.392%	5	11,224	+31.429%
2026-08-10	0.8000	0.9500	0.6000	0.7900	-41.481%	46	11,223	+16.456%
2026-08-07	2.2000	2.7000	1.3500	1.3500	-70.000%	10,633	11,218	-31.852%
2026-08-06	2.7800	4.5000	2.7800	4.5000	+12.500%	94	722	-79.556%
2026-08-05	3.2300	4.0000	3.2300	4.0000	+24.224%	4	674	-77.000%
2026-08-04	2.7200	3.2200	2.7200	3.2200	+19.703%	12	671	-71.429%
2026-08-03	2.6900	2.6900	2.6900	2.6900	-20.178%	1	675	-65.799%
2026-07-31	3.3200	3.6300	3.3200	3.3700	+9.772%	7	675	-72.700%
2026-07-30	3.0700	3.0700	3.0700	3.0700	+6.969%	1	672	-70.033%
2026-07-28	3.1000	3.1000	2.8200	2.8700	-3.367%	26	673	-67.944%
2026-07-27	3.7500	3.8000	2.6000	2.9700	-38.125%	17	673	-69.024%
2026-07-22	4.7700	4.8000	4.6000	4.8000	+6.667%	5	674	-80.833%
2026-07-14	4.5000	4.5000	4.5000	4.5000	+15.385%	1	674	-79.556%
2026-07-13	3.9000	3.9000	3.9000	3.9000	-4.878%	16	674	-76.410%
2026-07-10	4.1000	4.2000	4.1000	4.1000	+10.512%	34	663	-77.561%
2026-07-09	3.2000	3.7100	3.0000	3.7100	+19.677%	152	643	-75.202%
2026-07-08	3.0800	3.7000	3.0700	3.1000	+14.815%	37	559	-70.323%
2026-07-07	2.5000	2.7000	2.5000	2.7000	-18.182%	3	552	-65.926%
2026-07-06	3.3000	3.3000	3.3000	3.3000	-8.333%	1	551	-72.121%
2026-07-02	3.6000	3.6000	3.6000	3.6000	-6.005%	2	551	-74.444%
2026-07-01	3.8300	3.8300	3.8300	3.8300	-14.889%	2	551	-75.979%
2026-06-29	4.6800	5.4000	4.5000	4.5000	-32.836%	316	551	-79.556%
2026-06-26	6.8900	6.9100	6.5000	6.7000	-9.459%	31	464	-86.269%
2026-06-25	7.9000	7.9000	7.2500	7.4000	+5.714%	10	454	-87.568%
2026-06-24	6.1000	7.6000	6.1000	7.0000	+16.667%	13	447	-86.857%
2026-06-22	5.0900	6.0000	5.0900	6.0000	-3.846%	31	437	-84.667%
2026-06-18	6.1000	6.2400	6.1000	6.2400	-33.617%	4	425	-85.256%
2026-06-16	9.4000	9.4000	9.4000	9.4000	-12.150%	4	425	-90.213%
2026-06-15	10.7000	10.7000	10.5000	10.7000	-19.306%	10	418	-91.402%
2026-06-12	13.2600	13.2600	13.2600	13.2600	+7.805%	1	418	-93.062%
2026-06-11	14.6000	14.6000	12.3000	12.3000	-9.559%	19	418	-92.520%
2026-06-10	14.1000	14.1000	13.0000	13.6000	-2.299%	9	420	-93.235%
2026-06-09	13.9000	13.9300	13.9000	13.9200	+0.505%	6	414	-93.391%
2026-06-08	13.8500	13.8500	13.8500	13.8500	+9.921%	3	413	-93.357%
2026-06-05	12.5800	12.6000	12.5800	12.6000	+13.821%	2	416	-92.698%
2026-06-04	11.0700	11.0700	11.0700	11.0700	-12.835%	1	418	-91.689%
2026-06-03	12.0000	12.7000	11.9500	12.7000	+38.043%	3	418	-92.756%
2026-06-01	8.9700	9.4200	8.9700	9.2000	+0.218%	31	417	-90.000%
2026-05-29	9.3400	9.3400	9.1500	9.1800	-14.206%	20	425	-89.978%
2026-05-28	10.9000	10.9000	10.7000	10.7000	+9.184%	3	429	-91.402%
2026-05-27	11.0000	11.0000	9.7000	9.8000	-4.854%	175	429	-90.612%
2026-05-26	10.3000	10.3000	10.3000	10.3000	+18.527%	2	272	-91.068%
2026-05-22	9.0600	9.5500	8.3000	8.6900	+7.284%	30	274	-89.413%
2026-05-18	8.1000	8.1000	8.1000	8.1000	+1.250%	2	248	-88.642%
2026-05-15	8.1000	8.1000	7.5000	8.0000	-3.962%	48	248	-88.500%
2026-05-14	8.7000	8.7000	8.0300	8.3300	-24.955%	33	254	-88.956%
2026-05-13	11.1000	11.1000	11.1000	11.1000	+2.778%	1	243	-91.712%
2026-05-12	11.2000	11.2000	10.8000	10.8000	-6.087%	21	243	-91.481%
2026-05-11	11.5000	11.5000	11.3100	11.5000	+1.770%	27	243	-92.000%
2026-05-07	11.3000	11.3000	11.3000	11.3000	-3.004%	1	247	-91.858%
2026-05-04	11.6000	11.6500	11.6000	11.6500	-19.655%	2	248	-92.103%
2026-05-01	14.5000	14.5000	14.5000	14.5000	0.000%	8	239	-93.655%
2026-04-30	14.5000	14.5000	14.5000	14.5000	-12.913%	1	239	-93.655%
2026-04-24	16.7000	16.7000	16.6400	16.6500	+13.265%	169	239	-94.474%
2026-04-16	14.7000	14.7000	14.7000	14.7000	+2.797%	6	122	-93.741%
2026-04-15	15.9000	15.9000	14.3000	14.3000	-15.882%	6	116	-93.566%
2026-04-14	17.0000	17.0000	17.0000	17.0000	-12.371%	3	115	-94.588%
2026-04-13	19.2500	19.4000	19.2500	19.4000	-8.274%	5	114	-95.258%
2026-04-10	21.1500	21.1500	21.1500	21.1500	-3.425%	2	111	-95.650%
2026-04-02	21.9000	21.9000	21.9000	21.9000	-2.232%	1	111	-95.799%
2026-04-01	22.4000	22.4000	22.4000	22.4000	0.000%	1	111	-95.893%
2026-03-31	23.4000	23.4000	22.4000	22.4000	-14.045%	3	111	-95.893%
2026-03-27	26.0600	26.0600	26.0600	26.0600	+5.250%	20	112	-96.470%
2026-03-25	24.7500	24.7600	24.7500	24.7600	+22.574%	5	132	-96.284%
2026-03-23	20.2000	20.2000	20.2000	20.2000	-5.164%	7	127	-95.446%
2026-03-20	20.5500	21.3000	20.5500	21.3000	+10.363%	21	127	-95.681%
2026-03-18	19.3000	19.3000	19.3000	19.3000	+4.891%	3	112	-95.233%
2026-03-12	18.3000	18.4000	18.3000	18.4000	+0.546%	2	109	-95.000%
2026-03-11	18.3000	18.3000	18.3000	18.3000	+14.375%	1	108	-94.973%
2026-03-05	16.0000	16.0000	16.0000	16.0000	+3.226%	4	108	-94.250%
2026-03-04	15.5000	15.5000	15.5000	15.5000	-10.405%	2	108	-94.065%
2026-03-02	17.6000	17.6000	17.3000	17.3000	-2.809%	5	108	-94.682%
2026-02-27	17.8000	17.8000	17.8000	17.8000	+1.714%	2	113	-94.831%
2026-02-26	17.8000	17.8000	17.5000	17.5000	-30.000%	3	115	-94.743%
2026-02-23	24.6700	25.0000	24.6700	25.0000	+11.111%	2	114	-96.320%
2026-02-20	22.5000	22.5000	22.5000	22.5000	-12.451%	1	113	-95.911%
2026-02-13	25.7000	25.7000	25.7000	25.7000	-3.019%	1	111	-96.420%
2026-02-12	26.5000	26.5000	26.5000	26.5000	+12.146%	3	111	-96.528%
2026-02-06	23.6300	23.6300	23.6300	23.6300	+23.588%	1	108	-96.107%
2026-02-04	19.1200	19.1200	19.1200	19.1200	+9.257%	10	107	-95.188%
2026-02-03	15.9800	17.5000	15.9300	17.5000	+29.151%	5	117	-94.743%
2026-01-30	12.0500	13.5500	12.0500	13.5500	+73.718%	11	115	-93.210%
2026-01-21	7.8500	7.8500	7.8000	7.8000	+18.361%	2	104	-88.205%
2026-01-05	6.5900	6.5900	6.5900	6.5900	-23.815%	3	99	-86.039%
2025-12-19	8.5400	8.6500	8.5400	8.6500	-27.311%	2	99	-89.364%
2025-11-14	11.8400	11.9000	11.6000	11.9000	+19.000%	100	97	-92.269%
2025-11-11	10.0000	10.0000	10.0000	10.0000	-20.635%	1	118	-90.800%
2025-11-07	12.6000	12.6000	12.6000	12.6000	+21.154%	1	117	-92.698%
2025-09-29	9.9300	11.7000	9.7700	10.4000	-8.612%	101	118	-91.154%
2025-09-16	11.3800	11.3800	11.3800	11.3800	-3.559%	1	24	-91.916%
2025-09-08	11.8000	11.8000	11.8000	11.8000	-8.880%	10	23	-92.203%
2025-09-03	12.9500	12.9500	12.9500	12.9500	-19.565%	10	23	-92.896%
2025-08-20	16.1000	16.1000	16.1000	16.1000	+5.229%	4	13	-94.286%
2025-08-15	15.3000	15.3000	15.3000	15.3000	+6.769%	1	10	-93.987%
2025-08-14	14.3300	14.3300	14.3300	14.3300	+0.915%	1	9	-93.580%
2025-08-13	14.2000	14.2000	14.2000	14.2000	-21.547%	1	8	-93.521%
2025-08-08	17.6500	18.1000	17.6500	18.1000	+2.841%	6	7	-94.917%
2025-07-29	17.6000	17.6000	17.6000	17.6000	+11.392%	1	2	-94.773%
2025-07-22	15.8000	15.8000	15.8000	15.8000	0.000%	1	1	-94.177%