Dark

TTWO20260918P220
TTWO Sep 18 2026 220.00 Put (TTWO260918P00220000)
option OPRA

EOD

Aug 25, 2026

4.36-9.731%(-0.47)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	4.0000	4.3600	4.0000	4.3600	-9.731%	4	580	0.000%
2026-08-24	2.8500	4.8300	2.7500	4.8300	+62.081%	16	578	-9.731%
2026-08-21	2.6000	3.0000	2.3000	2.9800	-9.697%	113	569	+46.309%
2026-08-20	4.0000	4.5300	3.1500	3.3000	-12.000%	16	650	+32.121%
2026-08-19	3.5800	3.9000	3.5800	3.7500	+38.889%	11	646	+16.267%
2026-08-18	2.5700	2.7000	2.0000	2.7000	-6.897%	24	641	+61.481%
2026-08-17	2.3500	3.0000	2.3000	2.9000	+23.404%	36	650	+50.345%
2026-08-14	2.6800	2.7200	2.1700	2.3500	-27.692%	40	635	+85.532%
2026-08-13	3.4200	3.6400	3.2500	3.2500	-1.515%	30	630	+34.154%
2026-08-12	3.2800	3.7400	3.1000	3.3000	+10.738%	21	612	+32.121%
2026-08-11	2.6900	3.3000	2.5800	2.9800	+12.879%	50	604	+46.309%
2026-08-10	3.9000	3.9000	2.5900	2.6400	-34.491%	214	586	+65.152%
2026-08-07	6.5900	7.2000	4.0300	4.0300	-59.003%	353	591	+8.189%
2026-08-06	8.5000	11.4000	8.2400	9.8300	+9.588%	59	612	-55.646%
2026-08-05	9.4000	10.1000	8.9700	8.9700	+15.000%	120	612	-51.394%
2026-08-04	7.2000	7.8000	7.2000	7.8000	+15.556%	67	503	-44.103%
2026-08-03	6.4100	6.7500	6.4100	6.7500	-20.588%	8	479	-35.407%
2026-07-31	8.2000	8.5000	8.2000	8.5000	+21.429%	3	479	-48.706%
2026-07-30	7.1000	7.1000	7.0000	7.0000	+18.644%	4	477	-37.714%
2026-07-29	6.0100	6.0100	5.9000	5.9000	-12.463%	24	480	-26.102%
2026-07-28	6.9000	6.9000	6.7400	6.7400	-11.316%	11	485	-35.312%
2026-07-27	8.5000	8.6000	7.6000	7.6000	-30.909%	17	486	-42.632%
2026-07-22	10.9800	11.0000	10.6000	11.0000	+8.268%	14	473	-60.364%
2026-07-21	10.1600	10.1600	10.1600	10.1600	+8.663%	1	463	-57.087%
2026-07-20	9.3500	9.3500	9.3500	9.3500	-10.096%	1	463	-53.369%
2026-07-17	11.0100	11.0100	10.0600	10.4000	+24.700%	4	462	-58.077%
2026-07-15	8.7500	8.7500	7.7000	8.3400	-17.833%	7	461	-47.722%
2026-07-14	10.0000	10.1500	9.2200	10.1500	+31.818%	14	460	-57.044%
2026-07-13	7.7000	7.7000	7.7000	7.7000	-10.465%	1	461	-43.377%
2026-07-10	8.6000	8.6000	8.6000	8.6000	+7.500%	1	461	-49.302%
2026-07-09	7.1200	8.0000	7.1200	8.0000	+12.676%	26	462	-45.500%
2026-07-08	6.9500	7.1000	6.9500	7.1000	+25.664%	6	436	-38.592%
2026-07-07	5.6500	5.6500	5.6500	5.6500	-7.377%	1	438	-22.832%
2026-07-06	6.6700	6.7000	6.1000	6.1000	-7.576%	5	438	-28.525%
2026-07-02	7.2500	7.2800	6.6000	6.6000	-18.012%	11	435	-33.939%
2026-07-01	7.7500	8.0500	7.7500	8.0500	+1.899%	5	435	-45.839%
2026-06-30	8.3500	8.3500	7.8000	7.9000	-13.187%	205	432	-44.810%
2026-06-29	9.1600	9.1800	8.8900	9.1000	-21.888%	7	526	-52.088%
2026-06-26	12.5000	12.9500	11.6500	11.6500	-14.589%	14	527	-62.575%
2026-06-25	13.6400	13.6400	13.6400	13.6400	+5.736%	1	517	-68.035%
2026-06-24	11.4300	12.9000	11.4300	12.9000	+22.857%	9	516	-66.202%
2026-06-23	10.7000	10.8000	10.5000	10.5000	-15.049%	89	510	-58.476%
2026-06-22	10.0000	12.3700	10.0000	12.3600	-18.037%	60	431	-64.725%
2026-06-16	17.5500	17.7100	15.0800	15.0800	-32.377%	7	396	-71.088%
2026-06-11	22.3000	22.3000	22.3000	22.3000	-10.978%	4	394	-80.448%
2026-06-09	24.8500	25.0500	24.8500	25.0500	+12.838%	3	394	-82.595%
2026-06-03	21.1700	22.8500	21.1700	22.2000	+8.293%	3	395	-80.360%
2026-06-02	20.8000	20.9000	20.5000	20.5000	+30.159%	14	395	-78.732%
2026-06-01	15.7500	15.7500	15.7500	15.7500	-5.689%	2	394	-72.317%
2026-05-29	17.0100	17.0100	16.5000	16.7000	-16.500%	16	392	-73.892%
2026-05-28	19.7000	20.0000	19.5300	20.0000	+7.527%	13	380	-78.200%
2026-05-27	18.1000	18.6000	17.4000	18.6000	0.000%	36	370	-76.559%
2026-05-26	17.8000	18.6000	17.3500	18.6000	+15.960%	9	340	-76.559%
2026-05-22	15.3500	16.0400	15.3500	16.0400	+8.378%	6	340	-72.818%
2026-05-19	15.2500	15.9000	14.8000	14.8000	+1.370%	198	339	-70.541%
2026-05-18	14.9100	14.9100	14.6000	14.6000	+4.286%	24	339	-70.137%
2026-05-15	13.6000	14.0000	13.2000	14.0000	-6.667%	22	339	-68.857%
2026-05-14	15.0000	15.1000	13.7700	15.0000	-29.907%	43	151	-70.933%
2026-05-11	21.4000	21.4000	21.4000	21.4000	+8.629%	4	134	-79.626%
2026-05-06	19.7000	19.7000	19.7000	19.7000	-0.505%	2	134	-77.868%
2026-05-04	21.1000	21.1000	19.6000	19.8000	-14.286%	9	134	-77.980%
2026-05-01	23.9000	23.9000	23.1000	23.1000	-7.600%	8	134	-81.126%
2026-04-30	25.6000	25.6000	24.9000	25.0000	-3.101%	6	134	-82.560%
2026-04-29	26.5000	26.5000	25.8000	25.8000	+7.500%	2	128	-83.101%
2026-04-27	24.3000	24.3000	23.9000	24.0000	-6.615%	5	127	-81.833%
2026-04-23	25.7000	25.7000	25.7000	25.7000	+16.818%	1	126	-83.035%
2026-04-22	22.0000	22.0000	22.0000	22.0000	+0.457%	3	126	-80.182%
2026-04-20	21.6000	21.9000	21.6000	21.9000	-8.788%	4	126	-80.091%
2026-04-16	23.1500	24.0100	23.1500	24.0100	+2.170%	5	122	-81.841%
2026-04-15	23.5000	23.5000	23.5000	23.5000	-32.723%	2	121	-81.447%
2026-03-31	34.9300	34.9300	34.9300	34.9300	-6.604%	2	121	-87.518%
2026-03-27	37.4000	37.4000	37.4000	37.4000	+36.496%	3	121	-88.342%
2026-03-17	27.4000	27.4000	27.4000	27.4000	-4.162%	1	121	-84.088%
2026-03-13	28.7500	28.7500	28.5900	28.5900	+2.842%	3	120	-84.750%
2026-03-12	27.8000	27.8000	27.8000	27.8000	-5.442%	1	119	-84.317%
2026-03-11	29.4000	29.4000	29.4000	29.4000	+9.701%	3	119	-85.170%
2026-03-02	28.6000	28.6000	26.8000	26.8000	-3.943%	3	119	-83.731%
2026-02-27	27.9000	27.9000	27.9000	27.9000	-0.357%	2	117	-84.373%
2026-02-26	28.0000	28.0000	28.0000	28.0000	-7.285%	1	117	-84.429%
2026-02-25	30.2000	30.2000	30.2000	30.2000	-11.567%	1	116	-85.563%
2026-02-20	34.1500	34.1500	34.1500	34.1500	+0.441%	1	116	-87.233%
2026-02-18	34.0000	34.0000	34.0000	34.0000	-7.078%	4	115	-87.176%
2026-02-06	36.5900	36.5900	36.5900	36.5900	+13.037%	1	111	-88.084%
2026-02-04	30.3000	32.3700	30.3000	32.3700	+39.526%	4	111	-86.531%
2026-01-30	15.4000	23.2000	15.4000	23.2000	+112.844%	2	111	-81.207%
2026-01-05	10.9000	10.9000	10.8000	10.9000	-1.802%	14	111	-60.000%
2025-12-31	11.1000	11.1000	11.1000	11.1000	-39.837%	1	100	-60.721%
2025-11-18	18.4500	18.4500	18.4500	18.4500	-0.270%	2	100	-76.369%
2025-11-14	17.9100	18.6000	17.9100	18.5000	-13.793%	100	101	-76.432%
2025-11-07	21.4600	21.4600	21.4600	21.4600	+7.300%	2	124	-79.683%
2025-09-24	20.0000	20.0000	20.0000	20.0000	+16.414%	2	122	-78.200%
2025-09-08	17.5500	17.9000	17.0000	17.1800	-25.948%	100	122	-74.622%
2025-08-21	23.2000	23.2000	23.2000	23.2000	-1.277%	1	29	-81.207%
2025-08-20	23.5000	23.5000	23.5000	23.5000	+4.444%	3	28	-81.447%
2025-08-15	22.5000	22.5000	22.5000	22.5000	-17.249%	1	25	-80.622%
2025-08-01	27.0000	27.1900	27.0000	27.1900	+6.211%	21	24	-83.965%
2025-07-29	25.6000	25.6000	25.6000	25.6000	+11.790%	1	3	-82.969%
2025-07-22	22.9000	22.9000	22.9000	22.9000	+7.009%	1	2	-80.961%
2025-07-16	21.4000	21.4000	21.4000	21.4000	+9.519%	1	1	-79.626%
2025-07-09	19.5400	19.5400	19.5400	19.5400	0.000%	1	1	-77.687%