Dark

TTWO20260918P230
TTWO Sep 18 2026 230.00 Put (TTWO260918P00230000)
option OPRA

EOD

Aug 25, 2026

8.10-5.814%(-0.50)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	8.2000	8.2000	7.8000	8.1000	-5.814%	15	1,338	0.000%
2026-08-24	5.5200	8.6000	5.5200	8.6000	+50.877%	59	1,342	-5.814%
2026-08-21	5.0000	5.7000	4.5200	5.7000	-8.065%	8	1,316	+42.105%
2026-08-20	9.0000	9.0800	6.1000	6.2000	-14.483%	51	1,313	+30.645%
2026-08-19	5.8500	7.3000	4.8000	7.2500	+45.000%	29	1,297	+11.724%
2026-08-18	5.1200	5.1200	3.9500	5.0000	-10.714%	48	1,288	+62.000%
2026-08-17	5.0000	5.7400	4.7500	5.6000	+23.077%	19	1,269	+44.643%
2026-08-14	5.7200	5.7200	4.3000	4.5500	-23.913%	99	1,257	+78.022%
2026-08-13	6.8000	6.8000	5.9800	5.9800	-3.548%	28	1,258	+35.452%
2026-08-12	5.8500	6.3000	5.7000	6.2000	+22.772%	26	1,259	+30.645%
2026-08-11	4.8000	5.4000	4.5000	5.0500	+7.219%	52	1,238	+60.396%
2026-08-10	6.0000	6.0000	4.6000	4.7100	-30.428%	176	1,205	+71.975%
2026-08-07	10.8900	12.2400	6.7700	6.7700	-53.084%	61	1,095	+19.645%
2026-08-06	14.6000	16.2700	13.6000	14.4300	+6.889%	279	1,077	-43.867%
2026-08-05	13.6300	14.2000	13.4000	13.5000	+16.379%	11	920	-40.000%
2026-08-04	11.2000	11.7000	11.2000	11.6000	-4.918%	13	920	-30.172%
2026-07-31	12.0000	12.5000	12.0000	12.2000	+17.761%	23	926	-33.607%
2026-07-30	10.3600	10.3600	10.3600	10.3600	+29.500%	1	915	-21.815%
2026-07-29	8.0000	8.0000	8.0000	8.0000	-15.789%	10	914	+1.250%
2026-07-28	9.5000	9.5000	9.5000	9.5000	-11.215%	1	904	-14.737%
2026-07-27	12.7600	13.0300	10.7000	10.7000	-30.157%	17	904	-24.299%
2026-07-23	15.3200	15.3200	15.3200	15.3200	+2.888%	34	902	-47.128%
2026-07-22	15.0000	15.0000	14.8900	14.8900	+2.690%	2	868	-45.601%
2026-07-21	14.2600	14.5000	14.2600	14.5000	-1.361%	8	866	-44.138%
2026-07-17	15.4300	15.4300	14.1000	14.7000	+22.910%	19	864	-44.898%
2026-07-15	11.1000	11.9600	11.1000	11.9600	-15.177%	6	848	-32.274%
2026-07-14	12.9000	14.1000	12.9000	14.1000	+15.574%	10	852	-42.553%
2026-07-10	12.2000	12.2000	12.2000	12.2000	+18.447%	1	844	-33.607%
2026-07-09	10.3000	10.3000	10.3000	10.3000	+4.040%	1	845	-21.359%
2026-07-08	10.0000	10.1000	9.9000	9.9000	+17.857%	6	845	-18.182%
2026-07-07	8.5000	8.5000	8.2400	8.4000	-8.696%	5	848	-3.571%
2026-07-06	9.2000	9.2000	9.2000	9.2000	-7.351%	1	848	-11.957%
2026-07-02	9.9300	9.9300	9.9300	9.9300	-7.196%	1	846	-18.429%
2026-07-01	10.7000	10.7000	10.7000	10.7000	-1.835%	5	846	-24.299%
2026-06-30	13.2000	13.2000	10.9000	10.9000	-33.537%	317	846	-25.688%
2026-06-26	17.2000	17.5000	16.4000	16.4000	+1.235%	15	537	-50.610%
2026-06-25	20.5000	20.5000	16.2000	16.2000	+4.516%	191	524	-50.000%
2026-06-23	15.5000	15.5000	15.5000	15.5000	-5.488%	5	393	-47.742%
2026-06-22	13.2500	16.4000	13.2500	16.4000	-18.408%	6	393	-50.610%
2026-06-17	19.8000	20.1000	19.8000	20.1000	+2.551%	13	380	-59.701%
2026-06-16	23.1900	23.1900	19.6000	19.6000	-30.986%	10	380	-58.673%
2026-06-11	31.0000	31.0000	28.4000	28.4000	-5.333%	5	381	-71.479%
2026-06-08	30.0000	30.0000	30.0000	30.0000	+11.524%	10	381	-73.000%
2026-06-02	26.9000	26.9000	26.9000	26.9000	+23.394%	3	371	-69.888%
2026-06-01	22.1100	22.5000	21.6300	21.8000	-0.547%	8	368	-62.844%
2026-05-29	21.5000	21.9200	21.5000	21.9200	-15.039%	100	363	-63.047%
2026-05-28	25.6000	25.8000	25.6000	25.8000	+7.054%	8	263	-68.605%
2026-05-27	24.9000	24.9000	23.3000	24.1000	+0.837%	38	255	-66.390%
2026-05-26	23.6000	24.0000	23.6000	23.9000	+17.099%	4	224	-66.109%
2026-05-22	20.4100	20.4100	20.4100	20.4100	+9.144%	1	220	-60.314%
2026-05-21	20.1000	20.1000	18.7000	18.7000	-1.579%	2	220	-56.684%
2026-05-19	20.1000	20.3000	19.0000	19.0000	+2.151%	19	220	-57.368%
2026-05-18	18.6000	18.6000	18.6000	18.6000	+3.911%	14	219	-56.452%
2026-05-15	18.2000	18.2000	17.1000	17.9000	-4.278%	20	219	-54.749%
2026-05-14	18.4000	19.1000	18.4000	18.7000	-21.855%	18	170	-56.684%
2026-05-13	23.8100	23.9300	23.8100	23.9300	+1.830%	2	155	-66.151%
2026-05-12	23.6000	23.6000	23.5000	23.5000	-12.639%	3	155	-65.532%
2026-05-11	25.0000	26.9000	25.0000	26.9000	+3.065%	8	155	-69.888%
2026-05-08	26.0000	26.1000	25.9000	26.1000	+4.819%	7	144	-68.966%
2026-05-07	24.3000	24.9000	24.3000	24.9000	0.000%	13	137	-67.470%
2026-05-06	25.0000	25.0000	24.6000	24.9000	+2.049%	9	129	-67.470%
2026-05-04	26.3000	26.3000	24.4000	24.4000	-15.278%	10	127	-66.803%
2026-05-01	28.8000	28.8000	28.8000	28.8000	-7.097%	5	123	-71.875%
2026-04-30	31.0000	31.0000	31.0000	31.0000	+11.913%	1	123	-73.871%
2026-04-22	27.7000	27.7000	27.7000	27.7000	-3.147%	2	123	-70.758%
2026-04-17	28.6000	28.6000	28.6000	28.6000	-12.270%	1	123	-71.678%
2026-03-10	32.6000	32.6000	32.6000	32.6000	+4.153%	25	122	-75.153%
2026-03-05	31.3000	31.3000	31.3000	31.3000	-16.310%	1	102	-74.121%
2026-02-11	37.4000	37.4000	37.4000	37.4000	-2.145%	2	102	-78.342%
2026-02-09	38.2200	38.2200	38.2200	38.2200	+41.033%	1	103	-78.807%
2026-01-30	27.1000	27.1000	27.1000	27.1000	+50.556%	1	103	-70.111%
2026-01-29	18.0000	18.0000	18.0000	18.0000	+4.651%	40	102	-55.000%
2026-01-22	17.0000	17.2000	17.0000	17.2000	+4.878%	35	102	-52.907%
2026-01-13	16.5000	16.5000	16.3000	16.4000	+17.143%	18	67	-50.610%
2026-01-08	14.0000	14.0000	14.0000	14.0000	+0.792%	30	60	-42.143%
2026-01-05	14.0000	14.0000	13.8000	13.8900	-15.305%	14	30	-41.685%
2025-12-23	16.4000	16.4000	16.4000	16.4000	-34.400%	1	29	-50.610%
2025-11-07	25.0000	25.0000	25.0000	25.0000	+18.765%	1	29	-67.600%
2025-09-08	21.0500	21.0500	21.0500	21.0500	-13.017%	1	29	-61.520%
2025-09-02	24.2000	24.2000	24.2000	24.2000	-14.184%	1	28	-66.529%
2025-08-22	28.2000	28.2000	28.2000	28.2000	+2.920%	1	28	-71.277%
2025-08-21	27.4000	27.4000	27.4000	27.4000	+2.622%	3	27	-70.438%
2025-08-15	27.0000	27.0000	26.7000	26.7000	+3.089%	2	24	-69.663%
2025-08-12	25.9000	25.9000	25.9000	25.9000	-9.441%	1	23	-68.726%
2025-08-11	28.6000	28.6000	28.6000	28.6000	-10.625%	1	23	-71.678%
2025-08-01	32.3000	32.3000	32.0000	32.0000	+7.599%	11	23	-74.688%
2025-07-25	29.7400	29.7400	29.7400	29.7400	+4.351%	1	18	-72.764%
2025-07-18	28.3000	28.5000	28.3000	28.5000	+5.948%	9	18	-71.579%
2025-07-17	27.1000	27.1000	26.9000	26.9000	+8.032%	6	9	-69.888%
2025-07-16	25.3000	25.3000	24.9000	24.9000	+2.893%	2	3	-67.470%
2025-07-15	24.2000	24.2000	24.2000	24.2000	0.000%	1	1	-66.529%