Dark

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

EOD

Aug 25, 2026

35.50-3.533%(-1.30)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	35.5000	35.5000	35.5000	35.5000	-3.533%	11	918	0.000%
2026-08-24	37.4900	39.2000	36.6500	36.8000	-6.599%	41	907	-3.533%
2026-08-21	40.0000	40.0000	39.4000	39.4000	+2.872%	6	866	-9.898%
2026-08-20	36.0000	38.3000	32.0000	38.3000	-21.837%	26	872	-7.311%
2026-08-10	49.0000	49.0000	49.0000	49.0000	+37.640%	3	852	-27.551%
2026-08-07	36.7800	36.7800	35.6000	35.6000	-5.344%	6	855	-0.281%
2026-08-06	40.0000	40.0000	35.7000	37.6100	-19.979%	46	859	-5.610%
2026-07-28	45.0000	47.0000	45.0000	47.0000	+5.856%	2	824	-24.468%
2026-07-27	44.4000	44.4000	44.4000	44.4000	+21.047%	1	826	-20.045%
2026-07-24	36.7000	36.7000	36.6800	36.6800	+1.889%	11	827	-3.217%
2026-07-23	35.5400	36.0000	34.8000	36.0000	-11.980%	4	816	-1.389%
2026-07-21	40.7600	41.1400	40.7000	40.9000	+5.141%	20	817	-13.203%
2026-07-17	39.0000	39.0000	38.9000	38.9000	-16.702%	2	808	-8.740%
2026-07-10	47.2400	47.3100	46.7000	46.7000	-12.448%	21	809	-23.983%
2026-07-09	53.2500	53.3400	53.2500	53.3400	-1.949%	11	830	-33.446%
2026-07-08	54.4000	54.4000	54.4000	54.4000	-0.494%	3	841	-34.743%
2026-07-02	51.4000	54.9000	51.4000	54.6700	+2.763%	13	851	-35.065%
2026-07-01	52.5000	53.2000	52.5000	53.2000	-2.564%	16	851	-33.271%
2026-06-30	54.6000	54.6000	54.6000	54.6000	+4.218%	1	837	-34.982%
2026-06-29	50.0000	52.3900	50.0000	52.3900	+20.437%	3	838	-32.239%
2026-06-26	44.1400	44.1400	42.4700	43.5000	-0.685%	36	837	-18.391%
2026-06-25	42.3600	43.8000	42.3600	43.8000	-4.783%	2	801	-18.950%
2026-06-23	46.0000	46.0000	46.0000	46.0000	+1.838%	1	803	-22.826%
2026-06-22	49.0000	49.0000	45.1700	45.1700	-1.804%	2	804	-21.408%
2026-06-18	44.5000	47.1000	44.5000	46.0000	+17.888%	7	820	-22.826%
2026-06-17	37.1000	39.8000	37.1000	39.0200	+2.280%	21	820	-9.021%
2026-06-16	30.9500	38.5000	30.4500	38.1500	+31.552%	71	820	-6.946%
2026-06-15	29.0000	29.6000	29.0000	29.0000	+0.694%	174	631	+22.414%
2026-06-11	26.5000	29.6000	26.5000	28.8000	+5.495%	6	631	+23.264%
2026-06-10	29.5800	29.5800	27.3000	27.3000	-5.504%	11	631	+30.037%
2026-06-09	28.8900	28.8900	28.8900	28.8900	+2.085%	2	621	+22.880%
2026-06-08	28.0000	28.3000	28.0000	28.3000	-7.335%	206	622	+25.442%
2026-06-05	32.6800	32.6800	30.1000	30.5400	-7.734%	18	496	+16.241%
2026-06-04	33.1000	33.1000	33.1000	33.1000	+1.846%	1	484	+7.251%
2026-06-03	33.7900	34.4000	31.8000	32.5000	-5.797%	7	485	+9.231%
2026-06-02	33.6800	34.9000	33.0000	34.5000	-13.750%	26	481	+2.899%
2026-06-01	37.2000	40.0000	37.2000	40.0000	+6.952%	3	456	-11.250%
2026-05-29	33.8300	37.4000	33.8300	37.4000	+18.730%	10	455	-5.080%
2026-05-28	34.0000	34.0000	30.4000	31.5000	-9.038%	23	448	+12.698%
2026-05-26	37.2000	37.2000	33.8000	34.6300	-6.405%	23	444	+2.512%
2026-05-22	37.0500	39.2400	34.4000	37.0000	-14.747%	32	431	-4.054%
2026-05-20	43.4000	43.4000	43.4000	43.4000	-13.200%	3	418	-18.203%
2026-05-15	49.1400	52.0000	48.9600	50.0000	+4.167%	110	421	-29.000%
2026-05-14	48.9600	51.1500	45.3300	48.0000	+22.888%	20	478	-26.042%
2026-05-13	39.0600	39.0600	39.0600	39.0600	+3.115%	2	478	-9.114%
2026-05-12	37.8800	37.8800	37.8800	37.8800	+7.309%	1	478	-6.283%
2026-05-08	35.3000	35.3000	35.3000	35.3000	-0.563%	2	478	+0.567%
2026-05-06	36.9000	36.9000	35.5000	35.5000	+0.852%	4	476	0.000%
2026-05-05	36.4000	36.4000	35.2000	35.2000	-1.950%	12	477	+0.852%
2026-05-04	33.9700	36.2500	33.8200	35.9000	+12.012%	140	465	-1.114%
2026-05-01	31.8200	32.0900	30.7000	32.0500	+4.670%	71	617	+10.764%
2026-04-30	29.9100	31.2000	29.4500	30.6200	+0.065%	170	617	+15.937%
2026-04-29	30.0000	30.6000	29.1000	30.6000	-1.163%	4	476	+16.013%
2026-04-28	30.9600	30.9600	30.9600	30.9600	+10.650%	1	473	+14.664%
2026-04-23	27.6000	28.5000	27.4000	27.9800	-15.392%	46	474	+26.876%
2026-04-22	34.1500	34.1500	33.0700	33.0700	+0.212%	11	432	+7.348%
2026-04-21	33.3000	33.6000	33.0000	33.0000	+3.189%	21	430	+7.576%
2026-04-20	30.5000	31.9800	30.5000	31.9800	+5.789%	11	430	+11.007%
2026-04-17	31.4900	32.2000	30.2300	30.2300	+0.767%	21	419	+17.433%
2026-04-16	31.0500	31.0500	30.0000	30.0000	+1.557%	2	407	+18.333%
2026-04-15	31.1000	31.1000	29.5400	29.5400	+17.222%	10	407	+20.176%
2026-04-08	26.3800	26.4900	25.2000	25.2000	+12.100%	10	397	+40.873%
2026-04-07	22.4800	22.4800	22.4800	22.4800	+2.836%	1	402	+57.918%
2026-04-06	22.5800	22.5800	21.8600	21.8600	-6.979%	4	403	+62.397%
2026-04-01	23.5000	23.5000	23.5000	23.5000	-2.083%	1	403	+51.064%
2026-03-31	22.9000	24.0000	22.2000	24.0000	+11.111%	118	402	+47.917%
2026-03-30	22.1000	22.4000	21.6000	21.6000	+9.645%	46	318	+64.352%
2026-03-27	19.9100	20.0000	19.7000	19.7000	-11.301%	13	316	+80.203%
2026-03-26	22.0000	22.6000	22.0000	22.2100	+9.950%	65	318	+59.838%
2026-03-25	22.8000	22.8000	20.2000	20.2000	-8.762%	4	348	+75.743%
2026-03-24	22.1400	22.1400	22.1400	22.1400	-7.750%	30	345	+60.343%
2026-03-20	24.0000	24.0000	24.0000	24.0000	-10.314%	1	315	+47.917%
2026-03-18	26.7600	26.7600	26.7600	26.7600	-6.434%	1	314	+32.661%
2026-03-17	28.6000	28.6000	28.6000	28.6000	-4.983%	1	314	+24.126%
2026-03-16	30.6000	31.0500	30.1000	30.1000	-2.336%	43	315	+17.940%
2026-03-12	32.0500	32.0500	30.2000	30.8200	+3.284%	40	287	+15.185%
2026-03-11	29.8400	29.8400	29.8400	29.8400	-1.874%	10	304	+18.968%
2026-03-10	30.4100	30.4100	30.4100	30.4100	-7.173%	10	294	+16.738%
2026-03-09	32.7600	32.7600	32.7600	32.7600	+4.731%	1	284	+8.364%
2026-03-06	31.2800	31.2800	31.2800	31.2800	-6.207%	10	283	+13.491%
2026-03-05	33.3500	33.3500	33.3500	33.3500	+1.739%	10	273	+6.447%
2026-03-04	32.7800	32.7800	32.7800	32.7800	-9.197%	10	263	+8.298%
2026-03-03	32.7000	37.5000	32.7000	36.1000	+9.394%	99	253	-1.662%
2026-02-27	33.0000	33.0000	33.0000	33.0000	-3.226%	1	238	+7.576%
2026-02-26	31.0000	34.1000	31.0000	34.1000	+23.105%	34	237	+4.106%
2026-02-24	27.7000	27.7000	27.7000	27.7000	+13.711%	10	269	+28.159%
2026-02-23	23.3800	24.3600	23.3800	24.3600	-7.094%	22	259	+45.731%
2026-02-20	25.9700	27.0000	25.9700	26.2200	-6.624%	30	239	+35.393%
2026-02-19	27.7900	29.2500	27.7900	28.0800	+10.161%	62	210	+26.425%
2026-02-18	25.9000	25.9000	25.4600	25.4900	+9.399%	11	150	+39.270%
2026-02-17	22.8000	23.9500	22.8000	23.3000	-2.510%	32	139	+52.361%
2026-02-13	23.9000	23.9000	23.9000	23.9000	+7.901%	2	105	+48.536%
2026-02-12	26.8600	26.8600	22.1300	22.1500	-20.495%	18	105	+60.271%
2026-02-11	25.8200	27.8600	25.8200	27.8600	-14.931%	37	87	+27.423%
2026-02-10	33.4000	33.4000	32.7500	32.7500	+22.338%	2	50	+8.397%
2026-02-09	26.7700	26.7700	26.7700	26.7700	+13.432%	1	48	+32.611%
2026-02-06	23.6000	23.6000	23.6000	23.6000	-9.231%	1	47	+50.424%
2026-02-04	26.2000	27.0000	26.0000	26.0000	-17.039%	10	46	+36.538%
2026-02-03	30.3000	32.1000	28.4500	31.3400	-3.242%	15	36	+13.274%
2026-01-30	34.4500	34.4500	32.1000	32.3900	-40.840%	24	23	+9.602%
2025-12-15	54.7500	54.7500	54.7500	54.7500	+5.961%	4	3	-35.160%
2025-12-12	51.6700	51.6700	51.6700	51.6700	+8.779%	3	7	-31.295%
2025-11-11	47.5000	47.5000	47.5000	47.5000	+5.556%	7	1	-25.263%
2025-11-07	44.8000	45.0000	44.8000	45.0000	0.000%	2	1	-21.111%