Dark

TTWO20261218C220
TTWO Dec 18 2026 220.00 Call (TTWO261218C00220000)
option OPRA

EOD

Jul 9, 2026

53.34-1.949%(-1.06)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	53.2500	53.3400	53.2500	53.3400	-1.949%	11	830	0.000%
2026-07-08	54.4000	54.4000	54.4000	54.4000	-0.494%	3	841	-1.949%
2026-07-02	51.4000	54.9000	51.4000	54.6700	+2.763%	13	851	-2.433%
2026-07-01	52.5000	53.2000	52.5000	53.2000	-2.564%	16	851	+0.263%
2026-06-30	54.6000	54.6000	54.6000	54.6000	+4.218%	1	837	-2.308%
2026-06-29	50.0000	52.3900	50.0000	52.3900	+20.437%	3	838	+1.813%
2026-06-26	44.1400	44.1400	42.4700	43.5000	-0.685%	36	837	+22.621%
2026-06-25	42.3600	43.8000	42.3600	43.8000	-4.783%	2	801	+21.781%
2026-06-23	46.0000	46.0000	46.0000	46.0000	+1.838%	1	803	+15.957%
2026-06-22	49.0000	49.0000	45.1700	45.1700	-1.804%	2	804	+18.087%
2026-06-18	44.5000	47.1000	44.5000	46.0000	+17.888%	7	820	+15.957%
2026-06-17	37.1000	39.8000	37.1000	39.0200	+2.280%	21	820	+36.699%
2026-06-16	30.9500	38.5000	30.4500	38.1500	+31.552%	71	820	+39.817%
2026-06-15	29.0000	29.6000	29.0000	29.0000	+0.694%	174	631	+83.931%
2026-06-11	26.5000	29.6000	26.5000	28.8000	+5.495%	6	631	+85.208%
2026-06-10	29.5800	29.5800	27.3000	27.3000	-5.504%	11	631	+95.385%
2026-06-09	28.8900	28.8900	28.8900	28.8900	+2.085%	2	621	+84.631%
2026-06-08	28.0000	28.3000	28.0000	28.3000	-7.335%	206	622	+88.481%
2026-06-05	32.6800	32.6800	30.1000	30.5400	-7.734%	18	496	+74.656%
2026-06-04	33.1000	33.1000	33.1000	33.1000	+1.846%	1	484	+61.148%
2026-06-03	33.7900	34.4000	31.8000	32.5000	-5.797%	7	485	+64.123%
2026-06-02	33.6800	34.9000	33.0000	34.5000	-13.750%	26	481	+54.609%
2026-06-01	37.2000	40.0000	37.2000	40.0000	+6.952%	3	456	+33.350%
2026-05-29	33.8300	37.4000	33.8300	37.4000	+18.730%	10	455	+42.620%
2026-05-28	34.0000	34.0000	30.4000	31.5000	-9.038%	23	448	+69.333%
2026-05-26	37.2000	37.2000	33.8000	34.6300	-6.405%	23	444	+54.028%
2026-05-22	37.0500	39.2400	34.4000	37.0000	-14.747%	32	431	+44.162%
2026-05-20	43.4000	43.4000	43.4000	43.4000	-13.200%	3	418	+22.903%
2026-05-15	49.1400	52.0000	48.9600	50.0000	+4.167%	110	421	+6.680%
2026-05-14	48.9600	51.1500	45.3300	48.0000	+22.888%	20	478	+11.125%
2026-05-13	39.0600	39.0600	39.0600	39.0600	+3.115%	2	478	+36.559%
2026-05-12	37.8800	37.8800	37.8800	37.8800	+7.309%	1	478	+40.813%
2026-05-08	35.3000	35.3000	35.3000	35.3000	-0.563%	2	478	+51.105%
2026-05-06	36.9000	36.9000	35.5000	35.5000	+0.852%	4	476	+50.254%
2026-05-05	36.4000	36.4000	35.2000	35.2000	-1.950%	12	477	+51.534%
2026-05-04	33.9700	36.2500	33.8200	35.9000	+12.012%	140	465	+48.579%
2026-05-01	31.8200	32.0900	30.7000	32.0500	+4.670%	71	617	+66.427%
2026-04-30	29.9100	31.2000	29.4500	30.6200	+0.065%	170	617	+74.200%
2026-04-29	30.0000	30.6000	29.1000	30.6000	-1.163%	4	476	+74.314%
2026-04-28	30.9600	30.9600	30.9600	30.9600	+10.650%	1	473	+72.287%
2026-04-23	27.6000	28.5000	27.4000	27.9800	-15.392%	46	474	+90.636%
2026-04-22	34.1500	34.1500	33.0700	33.0700	+0.212%	11	432	+61.294%
2026-04-21	33.3000	33.6000	33.0000	33.0000	+3.189%	21	430	+61.636%
2026-04-20	30.5000	31.9800	30.5000	31.9800	+5.789%	11	430	+66.792%
2026-04-17	31.4900	32.2000	30.2300	30.2300	+0.767%	21	419	+76.447%
2026-04-16	31.0500	31.0500	30.0000	30.0000	+1.557%	2	407	+77.800%
2026-04-15	31.1000	31.1000	29.5400	29.5400	+17.222%	10	407	+80.569%
2026-04-08	26.3800	26.4900	25.2000	25.2000	+12.100%	10	397	+111.667%
2026-04-07	22.4800	22.4800	22.4800	22.4800	+2.836%	1	402	+137.278%
2026-04-06	22.5800	22.5800	21.8600	21.8600	-6.979%	4	403	+144.007%
2026-04-01	23.5000	23.5000	23.5000	23.5000	-2.083%	1	403	+126.979%
2026-03-31	22.9000	24.0000	22.2000	24.0000	+11.111%	118	402	+122.250%
2026-03-30	22.1000	22.4000	21.6000	21.6000	+9.645%	46	318	+146.944%
2026-03-27	19.9100	20.0000	19.7000	19.7000	-11.301%	13	316	+170.761%
2026-03-26	22.0000	22.6000	22.0000	22.2100	+9.950%	65	318	+140.162%
2026-03-25	22.8000	22.8000	20.2000	20.2000	-8.762%	4	348	+164.059%
2026-03-24	22.1400	22.1400	22.1400	22.1400	-7.750%	30	345	+140.921%
2026-03-20	24.0000	24.0000	24.0000	24.0000	-10.314%	1	315	+122.250%
2026-03-18	26.7600	26.7600	26.7600	26.7600	-6.434%	1	314	+99.327%
2026-03-17	28.6000	28.6000	28.6000	28.6000	-4.983%	1	314	+86.503%
2026-03-16	30.6000	31.0500	30.1000	30.1000	-2.336%	43	315	+77.209%
2026-03-12	32.0500	32.0500	30.2000	30.8200	+3.284%	40	287	+73.069%
2026-03-11	29.8400	29.8400	29.8400	29.8400	-1.874%	10	304	+78.753%
2026-03-10	30.4100	30.4100	30.4100	30.4100	-7.173%	10	294	+75.403%
2026-03-09	32.7600	32.7600	32.7600	32.7600	+4.731%	1	284	+62.821%
2026-03-06	31.2800	31.2800	31.2800	31.2800	-6.207%	10	283	+70.524%
2026-03-05	33.3500	33.3500	33.3500	33.3500	+1.739%	10	273	+59.940%
2026-03-04	32.7800	32.7800	32.7800	32.7800	-9.197%	10	263	+62.721%
2026-03-03	32.7000	37.5000	32.7000	36.1000	+9.394%	99	253	+47.756%
2026-02-27	33.0000	33.0000	33.0000	33.0000	-3.226%	1	238	+61.636%
2026-02-26	31.0000	34.1000	31.0000	34.1000	+23.105%	34	237	+56.422%
2026-02-24	27.7000	27.7000	27.7000	27.7000	+13.711%	10	269	+92.563%
2026-02-23	23.3800	24.3600	23.3800	24.3600	-7.094%	22	259	+118.966%
2026-02-20	25.9700	27.0000	25.9700	26.2200	-6.624%	30	239	+103.432%
2026-02-19	27.7900	29.2500	27.7900	28.0800	+10.161%	62	210	+89.957%
2026-02-18	25.9000	25.9000	25.4600	25.4900	+9.399%	11	150	+109.259%
2026-02-17	22.8000	23.9500	22.8000	23.3000	-2.510%	32	139	+128.927%
2026-02-13	23.9000	23.9000	23.9000	23.9000	+7.901%	2	105	+123.180%
2026-02-12	26.8600	26.8600	22.1300	22.1500	-20.495%	18	105	+140.813%
2026-02-11	25.8200	27.8600	25.8200	27.8600	-14.931%	37	87	+91.457%
2026-02-10	33.4000	33.4000	32.7500	32.7500	+22.338%	2	50	+62.870%
2026-02-09	26.7700	26.7700	26.7700	26.7700	+13.432%	1	48	+99.253%
2026-02-06	23.6000	23.6000	23.6000	23.6000	-9.231%	1	47	+126.017%
2026-02-04	26.2000	27.0000	26.0000	26.0000	-17.039%	10	46	+105.154%
2026-02-03	30.3000	32.1000	28.4500	31.3400	-3.242%	15	36	+70.198%
2026-01-30	34.4500	34.4500	32.1000	32.3900	-40.840%	24	23	+64.680%
2025-12-15	54.7500	54.7500	54.7500	54.7500	+5.961%	4	3	-2.575%
2025-12-12	51.6700	51.6700	51.6700	51.6700	+8.779%	3	7	+3.232%
2025-11-11	47.5000	47.5000	47.5000	47.5000	+5.556%	7	1	+12.295%
2025-11-07	44.8000	45.0000	44.8000	45.0000	0.000%	2	1	+18.533%