Dark

TTWO20261218C200
TTWO Dec 18 2026 200.00 Call (TTWO261218C00200000)
option OPRA

EOD

Aug 25, 2026

46.00-8.911%(-4.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	48.0000	48.0000	46.0000	46.0000	-8.911%	3	875	0.000%
2026-08-20	49.0000	50.5000	49.0000	50.5000	+5.186%	2	872	-8.911%
2026-08-19	49.5000	49.5000	48.0100	48.0100	-10.429%	2	872	-4.187%
2026-08-18	57.0000	57.0000	53.6000	53.6000	+2.290%	17	874	-14.179%
2026-08-17	52.5000	52.5000	52.2000	52.4000	-8.070%	13	891	-12.214%
2026-08-14	57.0000	57.9000	56.5000	57.0000	+8.571%	21	878	-19.298%
2026-08-13	52.0000	52.5000	52.0000	52.5000	-2.778%	4	899	-12.381%
2026-08-12	55.0000	55.0000	54.0000	54.0000	-11.548%	15	895	-14.815%
2026-08-11	62.9000	62.9000	61.0500	61.0500	-4.609%	2	880	-24.652%
2026-08-10	65.0000	65.0000	63.3000	64.0000	+16.152%	3	879	-28.125%
2026-08-07	48.5000	55.1000	48.0000	55.1000	+14.079%	42	881	-16.515%
2026-08-06	49.0600	50.0000	48.3000	48.3000	+1.258%	6	909	-4.762%
2026-08-05	55.0000	55.0000	47.7000	47.7000	-17.173%	3	907	-3.564%
2026-08-04	57.5900	57.5900	57.5900	57.5900	-4.336%	10	908	-20.125%
2026-08-03	60.1000	60.2000	60.1000	60.2000	+12.523%	2	898	-23.588%
2026-07-31	58.5000	58.5000	53.5000	53.5000	-7.759%	6	900	-14.019%
2026-07-30	58.0000	58.2000	58.0000	58.0000	-5.997%	11	894	-20.690%
2026-07-29	63.0000	63.0000	61.7000	61.7000	+1.480%	10	883	-25.446%
2026-07-28	60.5000	60.8000	60.5000	60.8000	+9.353%	5	889	-24.342%
2026-07-27	55.6000	55.6000	55.6000	55.6000	+17.548%	1	894	-17.266%
2026-07-23	49.0000	49.8000	47.0000	47.3000	-6.337%	22	895	-2.748%
2026-07-22	50.5000	50.5000	50.5000	50.5000	-5.607%	1	873	-8.911%
2026-07-21	53.5000	53.5000	53.5000	53.5000	+1.326%	1	872	-14.019%
2026-07-17	52.8000	52.8000	52.8000	52.8000	-7.368%	21	871	-12.879%
2026-07-15	57.0000	57.0000	57.0000	57.0000	+5.751%	1	862	-19.298%
2026-07-14	55.5800	57.0000	53.9000	53.9000	-11.871%	6	863	-14.657%
2026-07-13	61.1600	61.1600	61.1600	61.1600	+0.377%	1	859	-24.787%
2026-07-10	58.8600	62.2000	58.8600	60.9300	-1.615%	6	858	-24.504%
2026-07-09	60.3000	62.0000	60.1000	61.9300	-7.277%	5	853	-25.723%
2026-07-08	66.7900	66.7900	66.7900	66.7900	-6.587%	5	852	-31.127%
2026-07-07	76.6000	76.6000	71.5000	71.5000	-0.832%	2	847	-35.664%
2026-07-06	72.1000	72.1000	72.1000	72.1000	+9.325%	1	849	-36.200%
2026-06-30	65.0000	65.9900	65.0000	65.9500	+5.859%	3	850	-30.250%
2026-06-29	64.0000	66.5000	62.0000	62.3000	+16.995%	8	852	-26.164%
2026-06-25	52.5000	53.2500	52.5000	53.2500	-8.095%	2	857	-13.615%
2026-06-24	57.5000	57.9400	55.0000	57.9400	-8.032%	4	857	-20.608%
2026-06-23	63.7000	63.7000	63.0000	63.0000	+1.010%	2	856	-26.984%
2026-06-22	66.8300	66.8300	62.3700	62.3700	+7.183%	2	855	-26.247%
2026-06-18	55.0500	60.0000	55.0500	58.1900	+20.501%	445	441	-20.949%
2026-06-17	52.3300	53.2700	47.9500	48.2900	-3.420%	11	441	-4.742%
2026-06-16	41.1500	50.0000	41.1500	50.0000	+24.224%	4	441	-8.000%
2026-06-15	37.3900	40.2500	37.3900	40.2500	+9.079%	7	434	+14.286%
2026-06-12	36.5100	36.9000	36.2600	36.9000	-1.046%	3	434	+24.661%
2026-06-10	37.6000	37.6000	37.2900	37.2900	-5.810%	2	434	+23.357%
2026-06-05	42.1500	42.1500	39.3200	39.5900	-2.078%	4	433	+16.191%
2026-06-03	40.4300	40.4300	40.4300	40.4300	-19.140%	1	433	+13.777%
2026-06-01	47.1000	50.0800	47.1000	50.0000	+17.371%	9	432	-8.000%
2026-05-29	42.6000	42.6000	42.6000	42.6000	+1.429%	1	425	+7.981%
2026-05-28	41.4000	42.0000	41.4000	42.0000	-4.545%	2	424	+9.524%
2026-05-26	44.6600	45.0000	44.0000	44.0000	-5.862%	6	424	+4.545%
2026-05-22	50.0000	50.0000	44.0000	46.7400	-21.366%	4	420	-1.583%
2026-05-21	59.4000	60.6600	58.6000	59.4400	+1.798%	327	419	-22.611%
2026-05-19	57.6500	58.3900	57.6500	58.3900	-2.683%	15	419	-21.219%
2026-05-18	55.0000	60.0000	55.0000	60.0000	-2.153%	7	123	-23.333%
2026-05-14	61.8500	63.6100	60.7200	61.3200	+28.715%	30	123	-24.984%
2026-05-13	47.5600	47.6400	47.5600	47.6400	+6.936%	3	133	-3.442%
2026-05-08	44.5500	44.5500	44.5500	44.5500	-1.460%	4	133	+3.255%
2026-05-07	45.2100	45.2100	45.2100	45.2100	-4.297%	1	133	+1.747%
2026-05-06	45.5000	47.2400	45.5000	47.2400	+0.042%	16	133	-2.625%
2026-05-05	49.0000	49.0000	46.4500	47.2200	-1.213%	6	137	-2.584%
2026-05-04	45.0000	48.3600	44.1000	47.8000	+15.795%	67	136	-3.766%
2026-05-01	41.0500	41.3300	41.0300	41.2800	+0.683%	40	125	+11.434%
2026-04-30	41.0000	41.0000	41.0000	41.0000	-1.205%	1	125	+12.195%
2026-04-29	38.8000	41.5000	38.8000	41.5000	+9.211%	14	124	+10.843%
2026-04-24	38.0300	38.2000	37.9000	38.0000	+1.387%	17	137	+21.053%
2026-04-23	37.4800	37.4800	37.4800	37.4800	-11.812%	1	137	+22.732%
2026-04-20	41.1600	42.5000	41.1600	42.5000	+0.950%	14	136	+8.235%
2026-04-17	42.1000	42.1000	42.1000	42.1000	+2.808%	1	135	+9.264%
2026-04-16	42.8000	42.8000	40.9500	40.9500	-0.847%	3	136	+12.332%
2026-04-15	39.5400	41.3000	39.2700	41.3000	+14.722%	29	134	+11.380%
2026-04-14	36.0000	36.0000	36.0000	36.0000	+16.242%	10	125	+27.778%
2026-04-13	29.0000	30.9700	29.0000	30.9700	-3.730%	7	115	+48.531%
2026-04-09	32.1700	32.1700	32.1700	32.1700	-7.023%	1	119	+42.990%
2026-04-08	34.6000	34.6000	34.6000	34.6000	+14.456%	1	118	+32.948%
2026-04-07	30.2300	30.2300	30.2300	30.2300	-8.946%	1	118	+52.167%
2026-04-02	33.1200	33.2000	33.1200	33.2000	+2.154%	6	111	+38.554%
2026-04-01	31.8000	32.5000	31.8000	32.5000	+16.113%	11	111	+41.538%
2026-03-27	27.8500	27.9900	27.8500	27.9900	-1.444%	16	104	+64.344%
2026-03-25	28.4000	28.4000	28.4000	28.4000	+1.429%	2	101	+61.972%
2026-03-24	28.8900	29.0000	28.0000	28.0000	-20.680%	8	101	+64.286%
2026-03-23	34.1200	35.3000	34.1200	35.3000	+3.824%	5	93	+30.312%
2026-03-19	36.0000	36.0000	33.0500	34.0000	-4.225%	13	88	+35.294%
2026-03-18	36.7500	37.3500	35.5000	35.5000	-10.127%	9	97	+29.577%
2026-03-17	39.5000	39.5000	39.5000	39.5000	+2.597%	1	90	+16.456%
2026-03-13	38.5000	38.5000	38.5000	38.5000	-8.876%	1	89	+19.481%
2026-03-09	42.2500	42.2500	42.2500	42.2500	+3.049%	1	90	+8.876%
2026-03-06	41.0000	41.0000	41.0000	41.0000	-1.914%	1	90	+12.195%
2026-03-03	41.8000	41.8000	41.8000	41.8000	-4.718%	3	89	+10.048%
2026-03-02	40.9000	45.0000	40.9000	43.8700	+9.129%	11	86	+4.855%
2026-02-27	41.0500	41.0500	40.2000	40.2000	+8.297%	6	97	+14.428%
2026-02-19	37.1200	37.1200	37.1200	37.1200	+9.176%	1	102	+23.922%
2026-02-18	31.5000	34.0000	31.5000	34.0000	+13.333%	5	102	+35.294%
2026-02-13	30.1600	31.4400	30.0000	30.0000	+3.448%	12	85	+53.333%
2026-02-12	33.1400	33.1400	29.0000	29.0000	-21.812%	6	85	+58.621%
2026-02-11	37.9000	37.9000	37.0900	37.0900	-6.338%	5	79	+24.023%
2026-02-10	39.6000	39.6000	39.6000	39.6000	+7.317%	1	75	+16.162%
2026-02-09	33.9000	38.3000	33.7000	36.9000	+23.000%	65	76	+24.661%
2026-02-05	36.0000	36.0000	30.0000	30.0000	-12.917%	4	11	+53.333%
2026-02-04	36.5600	36.5600	34.4500	34.4500	-10.913%	3	9	+33.527%
2026-02-03	38.6700	38.6700	38.6700	38.6700	-10.631%	1	7	+18.955%
2026-01-30	43.2700	43.2700	43.2700	43.2700	-42.916%	3	6	+6.309%
2026-01-05	75.8000	75.8000	75.8000	75.8000	+18.995%	1	3	-39.314%
2025-11-20	63.7000	63.7000	63.7000	63.7000	+9.828%	1	3	-27.786%
2025-11-07	58.0000	58.0000	58.0000	58.0000	0.000%	2	2	-20.690%