Dark

TTWO20260918P240
TTWO Sep 18 2026 240.00 Put (TTWO260918P00240000)
option OPRA

EOD

Aug 24, 2026

13.40+36.735%(+3.60)268

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	10.7000	13.4500	9.9000	13.4000	+36.735%	268	1,473	0.000%
2026-08-21	9.1000	10.0000	8.1000	9.8000	-9.259%	18	1,457	+36.735%
2026-08-20	13.2300	13.2300	10.2000	10.8000	+0.935%	65	1,444	+24.074%
2026-08-19	9.1900	11.1000	8.5000	10.7000	+16.304%	8	1,434	+25.234%
2026-08-18	9.1200	9.4000	7.4300	9.2000	-8.000%	20	1,434	+45.652%
2026-08-17	8.6000	10.0000	8.2000	10.0000	+24.224%	27	1,436	+34.000%
2026-08-14	10.4700	10.4700	7.6000	8.0500	-20.533%	64	1,409	+66.460%
2026-08-13	10.7500	11.1900	10.1000	10.1300	-0.686%	177	1,382	+32.280%
2026-08-12	10.0000	11.2000	9.5000	10.2000	+27.341%	120	1,274	+31.373%
2026-08-11	7.5900	9.1000	7.5900	8.0100	+1.779%	9	1,189	+67.291%
2026-08-10	8.9600	9.6000	7.5000	7.8700	-28.128%	50	1,184	+70.267%
2026-08-07	14.1000	14.1000	10.9500	10.9500	-49.306%	481	1,160	+22.374%
2026-08-06	21.6000	21.9000	19.0000	21.6000	+15.508%	65	943	-37.963%
2026-08-05	16.9000	19.7000	16.9000	18.7000	+15.432%	16	915	-28.342%
2026-08-04	15.2000	16.6300	15.2000	16.2000	+15.714%	8	905	-17.284%
2026-08-03	14.1000	14.3000	13.4000	14.0000	-13.043%	71	905	-4.286%
2026-07-31	15.8000	16.1000	15.8000	16.1000	+10.274%	33	846	-16.770%
2026-07-30	14.6000	14.6000	14.6000	14.6000	+19.672%	4	842	-8.219%
2026-07-29	12.7000	13.3000	11.9000	12.2000	-10.294%	12	838	+9.836%
2026-07-28	15.5000	15.5000	13.6000	13.6000	-12.258%	143	838	-1.471%
2026-07-27	16.8000	16.8000	15.5000	15.5000	-24.390%	20	713	-13.548%
2026-07-22	20.8700	20.8700	20.5000	20.5000	+9.043%	2	709	-34.634%
2026-07-21	19.7000	19.7000	18.8000	18.8000	+5.028%	10	710	-28.723%
2026-07-20	19.3100	19.3100	17.2000	17.9000	-5.291%	120	700	-25.140%
2026-07-17	19.2000	19.3600	18.7600	18.9000	+13.174%	67	637	-29.101%
2026-07-16	16.7000	16.7000	16.7000	16.7000	-11.640%	6	588	-19.760%
2026-07-14	18.8000	18.9000	18.7000	18.9000	+17.391%	10	582	-29.101%
2026-07-13	16.5000	16.5000	15.4000	16.1000	+0.625%	38	573	-16.770%
2026-07-10	16.2600	17.0000	16.0000	16.0000	+15.108%	47	537	-16.250%
2026-07-08	13.8000	13.9000	13.8000	13.9000	+19.828%	2	549	-3.597%
2026-07-07	11.6000	11.8000	11.3800	11.6000	-27.181%	197	551	+15.517%
2026-06-30	17.4000	17.4000	15.6000	15.9300	-6.294%	14	431	-15.882%
2026-06-29	18.0000	18.0000	16.9000	17.0000	-23.423%	7	431	-21.176%
2026-06-26	22.5000	22.5000	21.5000	22.2000	-3.896%	23	425	-39.640%
2026-06-25	22.9000	24.4000	21.8000	23.1000	+3.125%	62	413	-41.991%
2026-06-24	20.5000	24.0000	20.4000	22.4000	+17.277%	10	375	-40.179%
2026-06-23	19.4000	19.4000	18.8000	19.1000	-11.163%	17	365	-29.843%
2026-06-22	19.4000	21.5000	19.4000	21.5000	+5.392%	9	350	-37.674%
2026-06-18	22.7000	22.9000	19.9000	20.4000	-42.373%	30	313	-34.314%
2026-06-11	35.4000	35.4000	35.4000	35.4000	+17.608%	1	313	-62.147%
2026-05-27	29.2000	30.1000	29.2000	30.1000	-0.331%	11	313	-55.482%
2026-05-26	28.9000	30.2000	28.9000	30.2000	+26.360%	9	302	-55.629%
2026-05-21	24.7000	24.7000	23.8000	23.9000	-5.906%	63	293	-43.933%
2026-05-20	25.6000	25.6000	25.4000	25.4000	+6.723%	14	293	-47.244%
2026-05-19	24.1000	25.2000	23.8000	23.8000	+1.709%	103	234	-43.697%
2026-05-18	23.2000	23.4000	23.2000	23.4000	+4.464%	15	234	-42.735%
2026-05-15	22.2000	22.4000	21.6000	22.4000	-2.141%	11	234	-40.179%
2026-05-14	21.5000	23.8000	21.5000	22.8900	-22.143%	11	136	-41.459%
2026-05-12	29.3000	29.4000	29.3000	29.4000	-10.909%	2	132	-54.422%
2026-05-11	32.9000	33.0000	32.9000	33.0000	+1.852%	10	132	-59.394%
2026-05-08	32.4000	32.4000	32.4000	32.4000	+4.180%	4	120	-58.642%
2026-05-07	30.3000	31.1000	30.3000	31.1000	+0.974%	6	116	-56.913%
2026-05-06	30.8000	30.8000	30.8000	30.8000	+5.119%	6	114	-56.494%
2026-05-04	30.7000	30.7000	29.3000	29.3000	-25.350%	11	114	-54.266%
2026-04-29	39.2500	39.2500	39.2500	39.2500	-8.508%	2	115	-65.860%
2026-03-18	42.9000	42.9000	42.9000	42.9000	+8.608%	2	113	-68.765%
2026-02-03	39.5000	39.5000	39.5000	39.5000	+11.645%	1	113	-66.076%
2026-01-30	35.3800	35.3800	35.3800	35.3800	+82.371%	1	114	-62.125%
2026-01-27	19.4000	19.4000	19.4000	19.4000	+9.481%	80	113	-30.928%
2026-01-05	17.7200	17.7200	17.7200	17.7200	-32.366%	1	34	-24.379%
2025-11-19	26.2000	26.2000	26.2000	26.2000	-9.028%	1	34	-48.855%
2025-09-24	28.8000	28.8000	28.8000	28.8000	+13.789%	2	33	-53.472%
2025-09-16	24.6900	25.3100	24.6900	25.3100	-3.249%	4	33	-47.056%
2025-09-12	26.1600	26.1600	26.1600	26.1600	+4.016%	3	33	-48.777%
2025-09-08	25.1500	25.1500	25.1500	25.1500	-14.164%	1	33	-46.720%
2025-09-02	29.3000	29.3000	29.3000	29.3000	-7.571%	3	32	-54.266%
2025-08-26	31.7000	31.7000	31.7000	31.7000	-4.805%	3	26	-57.729%
2025-08-22	33.3000	33.3000	33.3000	33.3000	+2.462%	6	26	-59.760%
2025-08-21	32.5000	32.5000	32.5000	32.5000	-0.612%	2	20	-58.769%
2025-08-20	32.8000	32.8000	32.7000	32.7000	-4.386%	11	18	-59.021%
2025-08-11	34.2000	34.2000	34.2000	34.2000	+0.588%	1	9	-60.819%
2025-08-07	34.0000	34.0000	34.0000	34.0000	-7.859%	1	9	-60.588%
2025-08-01	37.2100	37.2100	36.9000	36.9000	+6.340%	2	9	-63.686%
2025-07-25	34.8100	34.8100	34.7000	34.7000	+8.100%	4	7	-61.383%
2025-07-17	32.1000	32.1000	32.1000	32.1000	+8.814%	1	3	-58.255%
2025-07-01	28.7000	29.5000	28.7000	29.5000	0.000%	2	2	-54.576%