Dark

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

EOD

Aug 25, 2026

2.15+4.878%(+0.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	1.8200	2.1500	1.8200	2.1500	+4.878%	4	5,550	0.000%
2026-08-24	1.3200	2.2000	1.2700	2.0500	+48.551%	27	5,549	+4.878%
2026-08-21	1.2500	1.3800	1.0200	1.3800	-8.000%	74	5,542	+55.797%
2026-08-20	1.7900	2.1800	1.4500	1.5000	-14.286%	6	5,604	+43.333%
2026-08-19	1.2400	1.8100	1.0000	1.7500	+30.597%	169	5,600	+22.857%
2026-08-18	1.1500	1.3700	0.8800	1.3400	-3.597%	34	5,744	+60.448%
2026-08-17	1.0000	1.3900	1.0000	1.3900	+20.870%	18	5,727	+54.676%
2026-08-14	1.2000	1.3800	1.0500	1.1500	-28.125%	14	5,727	+86.957%
2026-08-13	1.6000	1.7600	1.5500	1.6000	-3.030%	16	5,732	+34.375%
2026-08-12	1.6700	1.9000	1.6500	1.6500	+16.197%	5,618	5,728	+30.303%
2026-08-11	1.4600	1.5000	1.2900	1.4200	-6.579%	48	598	+51.408%
2026-08-10	2.1500	2.1500	1.4000	1.5200	-27.619%	66	566	+41.447%
2026-08-07	4.5000	4.6800	2.1000	2.1000	-71.812%	161	557	+2.381%
2026-08-06	7.2000	7.4500	6.3000	7.4500	+26.271%	283	490	-71.141%
2026-08-05	6.1000	6.1000	5.9000	5.9000	+11.954%	3	668	-63.559%
2026-08-04	4.4800	5.2700	4.4800	5.2700	+19.773%	21	667	-59.203%
2026-08-03	4.4000	4.5000	3.9000	4.4000	-12.000%	28	651	-51.136%
2026-07-31	5.6900	5.6900	4.8500	5.0000	+25.000%	3	649	-57.000%
2026-07-29	3.9300	4.0000	3.9300	4.0000	-6.542%	11	646	-46.250%
2026-07-28	4.7500	4.9600	4.2800	4.2800	-9.130%	17	657	-49.766%
2026-07-27	5.7000	5.7000	4.7100	4.7100	-28.636%	24	651	-54.352%
2026-07-24	7.9000	7.9000	6.6000	6.6000	-17.500%	2	652	-67.424%
2026-07-23	7.7700	8.2700	7.7700	8.0000	+9.589%	12	651	-73.125%
2026-07-22	7.6300	7.6300	7.0000	7.3000	+3.399%	70	649	-70.548%
2026-07-21	7.2200	7.2800	7.0000	7.0600	+10.313%	7	582	-69.547%
2026-07-20	6.4000	6.4000	6.4000	6.4000	-6.569%	1	575	-66.406%
2026-07-17	7.4300	7.4300	6.6000	6.8500	+14.548%	7	574	-68.613%
2026-07-16	6.5000	6.5000	5.9000	5.9800	+7.748%	34	567	-64.047%
2026-07-15	5.5500	5.5500	5.5500	5.5500	-16.541%	1	564	-61.261%
2026-07-14	6.6500	6.6500	6.6500	6.6500	+1.527%	5	565	-67.669%
2026-07-10	6.5500	6.5500	6.5500	6.5500	+19.091%	1	566	-67.176%
2026-07-09	5.6200	5.6200	5.5000	5.5000	+15.789%	11	566	-60.909%
2026-07-08	4.7500	4.7500	4.7500	4.7500	+18.454%	4	567	-54.737%
2026-07-07	4.0500	4.0500	4.0100	4.0100	-23.033%	3	567	-46.384%
2026-07-02	6.8300	6.8300	5.1200	5.2100	-5.273%	9	570	-58.733%
2026-07-01	5.4400	5.5000	5.4000	5.5000	-2.309%	11	570	-60.909%
2026-06-30	6.9500	6.9500	5.6300	5.6300	-12.713%	7	581	-61.812%
2026-06-29	7.5500	7.5500	6.4000	6.4500	-31.529%	19	587	-66.667%
2026-06-25	10.2000	10.3000	9.4200	9.4200	-3.285%	121	593	-77.176%
2026-06-24	7.6000	10.5000	7.5000	9.7400	+24.872%	28	477	-77.926%
2026-06-23	8.5000	8.5000	7.7200	7.8000	-13.333%	30	452	-72.436%
2026-06-22	8.1000	9.0000	7.8900	9.0000	+4.651%	15	426	-76.111%
2026-06-18	8.4800	8.6000	8.4300	8.6000	-22.523%	35	377	-75.000%
2026-06-17	11.1000	11.1000	11.1000	11.1000	-12.941%	1	377	-80.631%
2026-06-16	12.9900	12.9900	12.7500	12.7500	-12.671%	7	377	-83.137%
2026-06-15	14.8000	14.8000	14.6000	14.6000	-12.575%	11	367	-85.274%
2026-06-11	16.6000	16.7000	16.6000	16.7000	-7.887%	10	367	-87.126%
2026-06-10	18.3000	18.3000	18.1300	18.1300	-2.684%	9	367	-88.141%
2026-06-09	19.3500	19.3500	18.6300	18.6300	+20.194%	3	360	-88.459%
2026-06-02	15.5000	15.5000	15.5000	15.5000	+22.047%	1	360	-86.129%
2026-06-01	11.6500	12.7000	11.6500	12.7000	+3.252%	3	360	-83.071%
2026-05-29	14.7000	14.7000	12.3000	12.3000	-17.283%	3	359	-82.520%
2026-05-28	14.8700	14.8700	14.8700	14.8700	+7.754%	1	357	-85.541%
2026-05-26	13.8000	13.8000	13.8000	13.8000	+21.586%	1	357	-84.420%
2026-05-22	12.5700	13.3000	11.3500	11.3500	-8.689%	273	356	-81.057%
2026-05-20	12.3100	12.4300	11.8000	12.4300	+10.000%	4	83	-82.703%
2026-05-19	11.7000	11.9000	11.3000	11.3000	-0.877%	8	82	-80.973%
2026-05-18	11.0000	11.4000	11.0000	11.4000	+7.547%	4	82	-81.140%
2026-05-15	11.1000	11.1000	10.0000	10.6000	-3.636%	23	82	-79.717%
2026-05-14	11.5000	11.5000	11.0000	11.0000	-25.676%	4	52	-80.455%
2026-05-13	14.9000	14.9000	14.8000	14.8000	-2.632%	3	52	-85.473%
2026-05-11	15.2000	15.2000	15.2000	15.2000	-4.403%	2	52	-85.855%
2026-05-08	15.8000	15.9000	15.8000	15.9000	+6.711%	2	54	-86.478%
2026-05-07	14.7000	14.9000	14.7000	14.9000	-3.871%	2	56	-85.570%
2026-05-06	15.5000	15.5000	15.5000	15.5000	+1.639%	1	58	-86.129%
2026-05-04	15.4000	15.5300	15.2500	15.2500	-16.209%	7	59	-85.902%
2026-05-01	19.3000	19.3000	18.2000	18.2000	-11.220%	5	52	-88.187%
2026-04-29	20.7000	20.7000	20.5000	20.5000	+0.490%	2	52	-89.512%
2026-04-23	20.4000	20.4000	20.4000	20.4000	+9.091%	2	51	-89.461%
2026-04-20	18.7000	18.7000	18.7000	18.7000	-1.579%	1	53	-88.503%
2026-04-16	19.0000	19.0000	19.0000	19.0000	-13.636%	4	53	-88.684%
2026-04-14	22.0000	22.0000	22.0000	22.0000	-11.290%	2	50	-90.227%
2026-04-13	24.8000	24.8000	24.8000	24.8000	-3.876%	1	50	-91.331%
2026-04-09	25.8000	25.8000	25.8000	25.8000	+6.612%	1	51	-91.667%
2026-04-08	24.2000	24.2000	24.2000	24.2000	-6.564%	1	51	-91.116%
2026-04-02	26.8000	26.8000	25.9000	25.9000	-6.835%	2	48	-91.699%
2026-04-01	27.8000	27.8000	27.8000	27.8000	-0.714%	2	48	-92.266%
2026-03-31	28.9000	28.9000	28.0000	28.0000	-6.040%	9	46	-92.321%
2026-03-30	29.8000	29.8000	29.8000	29.8000	-5.547%	1	37	-92.785%
2026-03-27	30.8500	31.5500	30.8500	31.5500	+10.315%	6	37	-93.185%
2026-03-26	28.6000	28.6000	28.6000	28.6000	+5.926%	1	35	-92.483%
2026-03-24	27.0000	27.0000	27.0000	27.0000	+3.053%	1	34	-92.037%
2026-03-20	26.2000	26.2000	26.2000	26.2000	-0.833%	1	35	-91.794%
2026-03-19	26.4200	26.4200	26.4200	26.4200	+15.371%	5	34	-91.862%
2026-03-12	22.9000	22.9000	22.9000	22.9000	+1.687%	6	36	-90.611%
2026-03-11	22.5200	22.5200	22.5200	22.5200	-4.170%	1	33	-90.453%
2026-03-09	23.5000	23.5000	23.5000	23.5000	+10.849%	1	32	-90.851%
2026-03-05	21.2000	21.2000	21.2000	21.2000	-2.304%	1	32	-89.858%
2026-03-02	22.9000	22.9000	21.7000	21.7000	-3.982%	3	32	-90.092%
2026-02-27	22.6000	22.6000	22.6000	22.6000	+2.727%	2	29	-90.487%
2026-02-26	22.4000	22.4000	22.0000	22.0000	-8.752%	3	28	-90.227%
2026-02-25	24.8300	24.8300	24.0500	24.1100	-19.980%	9	24	-91.083%
2026-02-06	30.1300	30.1300	30.1300	30.1300	+4.256%	1	24	-92.864%
2026-02-05	28.9000	28.9000	28.9000	28.9000	+16.862%	1	24	-92.561%
2026-02-04	24.6700	24.7300	24.6700	24.7300	+13.077%	2	24	-91.306%
2026-02-03	21.8700	21.8700	21.8700	21.8700	+72.205%	2	24	-90.169%
2025-10-15	12.7000	12.7000	12.7000	12.7000	-21.605%	1	24	-83.071%
2025-09-24	14.5000	16.2000	14.5000	16.2000	+4.516%	3	24	-86.728%
2025-09-11	15.5000	15.5000	15.5000	15.5000	-10.920%	1	22	-86.129%
2025-08-29	17.4000	17.4000	17.4000	17.4000	-11.224%	1	21	-87.644%
2025-08-20	19.6000	19.6000	19.6000	19.6000	+4.813%	3	21	-89.031%
2025-08-15	18.7000	18.7000	18.7000	18.7000	+8.092%	1	21	-88.503%
2025-08-13	16.6000	17.3000	16.6000	17.3000	-21.364%	15	21	-87.572%
2025-08-08	22.0000	22.0000	22.0000	22.0000	+7.843%	1	11	-90.227%
2025-08-06	20.4000	20.4000	20.4000	20.4000	-2.392%	1	10	-89.461%
2025-08-04	20.9000	20.9000	20.9000	20.9000	-7.930%	1	9	-89.713%
2025-08-01	22.7000	22.7000	22.7000	22.7000	+7.075%	1	8	-90.529%
2025-07-30	21.2000	21.2000	21.2000	21.2000	-0.469%	1	7	-89.858%
2025-07-29	21.4000	21.4000	21.3000	21.3000	+12.105%	3	6	-89.906%
2025-07-22	19.0000	19.0000	19.0000	19.0000	+9.195%	1	3	-88.684%
2025-07-16	17.4000	17.4000	17.4000	17.4000	+1.754%	1	2	-87.644%
2025-07-15	17.1000	17.1000	17.1000	17.1000	0.000%	1	1	-87.427%