Dark

TTWO20260918P210
TTWO Sep 18 2026 210.00 Put (TTWO260918P00210000)
option OPRA

EOD

Jul 9, 2026

5.50+15.789%(+0.75)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	5.6200	5.6200	5.5000	5.5000	+15.789%	11	566	0.000%
2026-07-08	4.7500	4.7500	4.7500	4.7500	+18.454%	4	567	+15.789%
2026-07-07	4.0500	4.0500	4.0100	4.0100	-23.033%	3	567	+37.157%
2026-07-02	6.8300	6.8300	5.1200	5.2100	-5.273%	9	570	+5.566%
2026-07-01	5.4400	5.5000	5.4000	5.5000	-2.309%	11	570	0.000%
2026-06-30	6.9500	6.9500	5.6300	5.6300	-12.713%	7	581	-2.309%
2026-06-29	7.5500	7.5500	6.4000	6.4500	-31.529%	19	587	-14.729%
2026-06-25	10.2000	10.3000	9.4200	9.4200	-3.285%	121	593	-41.614%
2026-06-24	7.6000	10.5000	7.5000	9.7400	+24.872%	28	477	-43.532%
2026-06-23	8.5000	8.5000	7.7200	7.8000	-13.333%	30	452	-29.487%
2026-06-22	8.1000	9.0000	7.8900	9.0000	+4.651%	15	426	-38.889%
2026-06-18	8.4800	8.6000	8.4300	8.6000	-22.523%	35	377	-36.047%
2026-06-17	11.1000	11.1000	11.1000	11.1000	-12.941%	1	377	-50.450%
2026-06-16	12.9900	12.9900	12.7500	12.7500	-12.671%	7	377	-56.863%
2026-06-15	14.8000	14.8000	14.6000	14.6000	-12.575%	11	367	-62.329%
2026-06-11	16.6000	16.7000	16.6000	16.7000	-7.887%	10	367	-67.066%
2026-06-10	18.3000	18.3000	18.1300	18.1300	-2.684%	9	367	-69.664%
2026-06-09	19.3500	19.3500	18.6300	18.6300	+20.194%	3	360	-70.478%
2026-06-02	15.5000	15.5000	15.5000	15.5000	+22.047%	1	360	-64.516%
2026-06-01	11.6500	12.7000	11.6500	12.7000	+3.252%	3	360	-56.693%
2026-05-29	14.7000	14.7000	12.3000	12.3000	-17.283%	3	359	-55.285%
2026-05-28	14.8700	14.8700	14.8700	14.8700	+7.754%	1	357	-63.013%
2026-05-26	13.8000	13.8000	13.8000	13.8000	+21.586%	1	357	-60.145%
2026-05-22	12.5700	13.3000	11.3500	11.3500	-8.689%	273	356	-51.542%
2026-05-20	12.3100	12.4300	11.8000	12.4300	+10.000%	4	83	-55.752%
2026-05-19	11.7000	11.9000	11.3000	11.3000	-0.877%	8	82	-51.327%
2026-05-18	11.0000	11.4000	11.0000	11.4000	+7.547%	4	82	-51.754%
2026-05-15	11.1000	11.1000	10.0000	10.6000	-3.636%	23	82	-48.113%
2026-05-14	11.5000	11.5000	11.0000	11.0000	-25.676%	4	52	-50.000%
2026-05-13	14.9000	14.9000	14.8000	14.8000	-2.632%	3	52	-62.838%
2026-05-11	15.2000	15.2000	15.2000	15.2000	-4.403%	2	52	-63.816%
2026-05-08	15.8000	15.9000	15.8000	15.9000	+6.711%	2	54	-65.409%
2026-05-07	14.7000	14.9000	14.7000	14.9000	-3.871%	2	56	-63.087%
2026-05-06	15.5000	15.5000	15.5000	15.5000	+1.639%	1	58	-64.516%
2026-05-04	15.4000	15.5300	15.2500	15.2500	-16.209%	7	59	-63.934%
2026-05-01	19.3000	19.3000	18.2000	18.2000	-11.220%	5	52	-69.780%
2026-04-29	20.7000	20.7000	20.5000	20.5000	+0.490%	2	52	-73.171%
2026-04-23	20.4000	20.4000	20.4000	20.4000	+9.091%	2	51	-73.039%
2026-04-20	18.7000	18.7000	18.7000	18.7000	-1.579%	1	53	-70.588%
2026-04-16	19.0000	19.0000	19.0000	19.0000	-13.636%	4	53	-71.053%
2026-04-14	22.0000	22.0000	22.0000	22.0000	-11.290%	2	50	-75.000%
2026-04-13	24.8000	24.8000	24.8000	24.8000	-3.876%	1	50	-77.823%
2026-04-09	25.8000	25.8000	25.8000	25.8000	+6.612%	1	51	-78.682%
2026-04-08	24.2000	24.2000	24.2000	24.2000	-6.564%	1	51	-77.273%
2026-04-02	26.8000	26.8000	25.9000	25.9000	-6.835%	2	48	-78.764%
2026-04-01	27.8000	27.8000	27.8000	27.8000	-0.714%	2	48	-80.216%
2026-03-31	28.9000	28.9000	28.0000	28.0000	-6.040%	9	46	-80.357%
2026-03-30	29.8000	29.8000	29.8000	29.8000	-5.547%	1	37	-81.544%
2026-03-27	30.8500	31.5500	30.8500	31.5500	+10.315%	6	37	-82.567%
2026-03-26	28.6000	28.6000	28.6000	28.6000	+5.926%	1	35	-80.769%
2026-03-24	27.0000	27.0000	27.0000	27.0000	+3.053%	1	34	-79.630%
2026-03-20	26.2000	26.2000	26.2000	26.2000	-0.833%	1	35	-79.008%
2026-03-19	26.4200	26.4200	26.4200	26.4200	+15.371%	5	34	-79.182%
2026-03-12	22.9000	22.9000	22.9000	22.9000	+1.687%	6	36	-75.983%
2026-03-11	22.5200	22.5200	22.5200	22.5200	-4.170%	1	33	-75.577%
2026-03-09	23.5000	23.5000	23.5000	23.5000	+10.849%	1	32	-76.596%
2026-03-05	21.2000	21.2000	21.2000	21.2000	-2.304%	1	32	-74.057%
2026-03-02	22.9000	22.9000	21.7000	21.7000	-3.982%	3	32	-74.654%
2026-02-27	22.6000	22.6000	22.6000	22.6000	+2.727%	2	29	-75.664%
2026-02-26	22.4000	22.4000	22.0000	22.0000	-8.752%	3	28	-75.000%
2026-02-25	24.8300	24.8300	24.0500	24.1100	-19.980%	9	24	-77.188%
2026-02-06	30.1300	30.1300	30.1300	30.1300	+4.256%	1	24	-81.746%
2026-02-05	28.9000	28.9000	28.9000	28.9000	+16.862%	1	24	-80.969%
2026-02-04	24.6700	24.7300	24.6700	24.7300	+13.077%	2	24	-77.760%
2026-02-03	21.8700	21.8700	21.8700	21.8700	+72.205%	2	24	-74.851%
2025-10-15	12.7000	12.7000	12.7000	12.7000	-21.605%	1	24	-56.693%
2025-09-24	14.5000	16.2000	14.5000	16.2000	+4.516%	3	24	-66.049%
2025-09-11	15.5000	15.5000	15.5000	15.5000	-10.920%	1	22	-64.516%
2025-08-29	17.4000	17.4000	17.4000	17.4000	-11.224%	1	21	-68.391%
2025-08-20	19.6000	19.6000	19.6000	19.6000	+4.813%	3	21	-71.939%
2025-08-15	18.7000	18.7000	18.7000	18.7000	+8.092%	1	21	-70.588%
2025-08-13	16.6000	17.3000	16.6000	17.3000	-21.364%	15	21	-68.208%
2025-08-08	22.0000	22.0000	22.0000	22.0000	+7.843%	1	11	-75.000%
2025-08-06	20.4000	20.4000	20.4000	20.4000	-2.392%	1	10	-73.039%
2025-08-04	20.9000	20.9000	20.9000	20.9000	-7.930%	1	9	-73.684%
2025-08-01	22.7000	22.7000	22.7000	22.7000	+7.075%	1	8	-75.771%
2025-07-30	21.2000	21.2000	21.2000	21.2000	-0.469%	1	7	-74.057%
2025-07-29	21.4000	21.4000	21.3000	21.3000	+12.105%	3	6	-74.178%
2025-07-22	19.0000	19.0000	19.0000	19.0000	+9.195%	1	3	-71.053%
2025-07-16	17.4000	17.4000	17.4000	17.4000	+1.754%	1	2	-68.391%
2025-07-15	17.1000	17.1000	17.1000	17.1000	0.000%	1	1	-67.836%