Dark

TTWO20261218C230
TTWO Dec 18 2026 230.00 Call (TTWO261218C00230000)
option OPRA

EOD

Aug 25, 2026

28.91+0.312%(+0.09)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	29.7100	29.7800	28.9100	28.9100	+0.312%	14	3,154	0.000%
2026-08-24	31.5000	33.0000	28.7000	28.8200	-10.774%	32	3,151	+0.312%
2026-08-21	34.5000	35.6000	32.3000	32.3000	-1.524%	26	3,133	-10.495%
2026-08-20	27.5700	32.8000	27.3600	32.8000	+7.190%	50	3,122	-11.860%
2026-08-19	30.9000	30.9000	30.6000	30.6000	-10.000%	3	3,089	-5.523%
2026-08-18	36.8000	36.9800	34.0000	34.0000	-2.017%	43	3,088	-14.971%
2026-08-17	34.0000	34.7000	34.0000	34.7000	-8.443%	2	3,068	-16.686%
2026-08-14	35.9200	37.9000	35.9200	37.9000	+11.569%	11	3,069	-23.720%
2026-08-13	33.5400	33.9700	32.9000	33.9700	-3.302%	11	3,069	-14.895%
2026-08-12	38.7800	38.7800	34.6700	35.1300	-15.634%	6	3,066	-17.706%
2026-08-10	41.0000	41.7800	41.0000	41.6400	+11.725%	4	3,065	-30.572%
2026-08-07	31.0000	37.2700	31.0000	37.2700	+29.410%	10	3,063	-22.431%
2026-08-06	35.1000	35.1000	28.8000	28.8000	-10.836%	7	3,061	+0.382%
2026-08-05	35.4000	35.4000	32.3000	32.3000	-10.153%	5	3,057	-10.495%
2026-08-04	36.3500	36.3500	35.9500	35.9500	-2.575%	3	3,056	-19.583%
2026-07-31	36.9000	36.9000	36.9000	36.9000	-4.897%	1	3,056	-21.653%
2026-07-30	38.8000	38.8000	38.8000	38.8000	-8.706%	1	3,055	-25.490%
2026-07-29	41.7000	42.5000	41.7000	42.5000	+3.155%	2	3,055	-31.976%
2026-07-28	41.2000	41.2000	41.2000	41.2000	+12.568%	1	3,056	-29.830%
2026-07-27	35.5000	36.6000	35.5000	36.6000	+18.065%	2	3,057	-21.011%
2026-07-24	31.0000	31.0000	31.0000	31.0000	+1.307%	1	3,058	-6.742%
2026-07-23	32.0000	32.0000	30.2900	30.6000	-8.657%	403	3,058	-5.523%
2026-07-22	33.5000	33.5000	33.5000	33.5000	-4.830%	2	2,846	-13.701%
2026-07-21	36.4800	36.4800	35.2000	35.2000	-7.368%	5	2,845	-17.869%
2026-07-20	38.8000	39.1000	38.0000	38.0000	+11.765%	4	2,842	-23.921%
2026-07-17	34.0000	34.0000	34.0000	34.0000	-8.356%	2	2,840	-14.971%
2026-07-16	39.5000	39.5000	37.1000	37.1000	-2.368%	550	2,840	-22.075%
2026-07-14	38.0000	38.0000	38.0000	38.0000	-8.213%	1	3,323	-23.921%
2026-07-09	46.9000	47.0000	41.4000	41.4000	-21.872%	8	3,323	-30.169%
2026-07-07	52.9000	52.9900	52.9000	52.9900	+3.053%	4	3,330	-45.443%
2026-07-06	50.9000	51.4300	50.1000	51.4200	+6.791%	10	3,331	-43.777%
2026-07-02	48.1500	48.1500	48.1500	48.1500	+3.996%	1	3,332	-39.958%
2026-07-01	46.3000	46.3000	46.3000	46.3000	+2.889%	2	3,332	-37.559%
2026-06-29	45.6700	45.6700	44.1200	45.0000	+16.429%	6	3,333	-35.756%
2026-06-26	41.0000	41.0000	37.8000	38.6500	+0.130%	64	3,334	-25.201%
2026-06-25	38.5000	38.6000	36.7000	38.6000	-3.932%	18	3,310	-25.104%
2026-06-24	40.1800	40.1800	40.1800	40.1800	-9.362%	1	3,310	-28.049%
2026-06-23	44.0000	45.1000	44.0000	44.3300	+11.382%	7	3,309	-34.785%
2026-06-22	42.1000	42.1000	39.5900	39.8000	-4.096%	7	3,311	-27.362%
2026-06-18	37.6500	41.7500	37.6500	41.5000	+28.086%	12	3,314	-30.337%
2026-06-17	35.2000	36.4500	32.4000	32.4000	+3.021%	5	3,314	-10.772%
2026-06-16	25.9000	31.4500	25.9000	31.4500	+20.962%	6	3,314	-8.076%
2026-06-15	26.0000	26.0000	26.0000	26.0000	+8.198%	3	3,319	+11.192%
2026-06-12	23.8000	24.1000	23.4000	24.0300	-1.516%	9	3,319	+20.308%
2026-06-11	23.0000	24.4000	23.0000	24.4000	+0.288%	6	3,319	+18.484%
2026-06-10	24.3900	24.3900	24.3300	24.3300	+3.093%	6	3,323	+18.824%
2026-06-09	24.6000	24.6000	23.6000	23.6000	-2.075%	2	3,320	+22.500%
2026-06-08	22.8000	24.5000	22.8000	24.1000	-6.734%	5	3,322	+19.959%
2026-06-05	27.0500	27.0500	25.8300	25.8400	-6.377%	51	3,318	+11.881%
2026-06-03	29.2800	29.2800	27.6000	27.6000	-8.881%	2	3,339	+4.746%
2026-06-02	31.3000	31.3000	29.0000	30.2900	-13.457%	9	3,339	-4.556%
2026-06-01	35.0000	35.0000	32.1000	35.0000	+8.696%	9	3,333	-17.400%
2026-05-29	31.7400	32.7700	31.6000	32.2000	+17.518%	9	3,333	-10.217%
2026-05-28	27.3800	27.4000	27.3800	27.4000	-7.744%	5	3,335	+5.511%
2026-05-27	29.8300	30.4300	29.7000	29.7000	0.000%	4	3,335	-2.660%
2026-05-26	31.5000	33.3000	29.2000	29.7000	-9.451%	9	3,335	-2.660%
2026-05-22	37.5000	37.5000	30.7700	32.8000	-22.183%	16	3,331	-11.860%
2026-05-21	41.1000	42.1500	40.5000	42.1500	+8.077%	7	3,328	-31.412%
2026-05-20	39.0000	39.0000	39.0000	39.0000	-6.699%	1	3,328	-25.872%
2026-05-19	42.7000	43.2900	41.5500	41.8000	-2.791%	4	3,324	-30.837%
2026-05-18	39.8000	44.2100	39.8000	43.0000	-6.114%	5	3,324	-32.767%
2026-05-15	45.2000	46.5000	45.2000	45.8000	+3.386%	454	3,324	-36.878%
2026-05-14	40.8000	45.5000	40.5000	44.3000	+38.871%	488	3,421	-34.740%
2026-05-13	31.9000	31.9000	31.9000	31.9000	-3.916%	1	3,645	-9.373%
2026-05-12	33.2000	33.2000	33.2000	33.2000	+15.278%	10	3,645	-12.922%
2026-05-11	29.6000	29.6000	28.8000	28.8000	-3.356%	2	3,645	+0.382%
2026-05-08	30.7000	30.7000	29.5000	29.8000	-2.295%	219	3,645	-2.987%
2026-05-07	32.0000	33.1000	30.5000	30.5000	-0.651%	624	3,453	-5.213%
2026-05-06	31.7000	31.7000	30.7000	30.7000	-2.540%	363	3,575	-5.831%
2026-05-05	31.0000	31.5000	30.5000	31.5000	-4.255%	14	3,613	-8.222%
2026-05-04	29.7300	33.6000	28.7000	32.9000	+22.350%	1,330	3,620	-12.128%
2026-05-01	25.5000	26.9700	25.5000	26.8900	+5.039%	41	4,378	+7.512%
2026-04-30	26.2100	26.2100	25.4400	25.6000	-2.327%	110	4,378	+12.930%
2026-04-29	25.6300	26.2100	25.2500	26.2100	-1.835%	120	4,427	+10.301%
2026-04-28	26.4000	27.2000	25.9500	26.7000	-5.319%	24	4,377	+8.277%
2026-04-27	27.2800	28.2000	27.2700	28.2000	+17.500%	5	4,373	+2.518%
2026-04-24	24.0000	24.0000	24.0000	24.0000	-1.760%	1	4,368	+20.458%
2026-04-23	25.6000	25.6000	23.6000	24.4300	-15.759%	11	4,369	+18.338%
2026-04-22	29.0000	29.0000	29.0000	29.0000	+4.467%	1	4,359	-0.310%
2026-04-21	29.0000	29.2000	27.7600	27.7600	+2.435%	13	4,365	+4.143%
2026-04-20	26.0000	27.1000	26.0000	27.1000	+4.071%	2	4,365	+6.679%
2026-04-17	27.6000	27.6000	26.0400	26.0400	-1.736%	4	4,365	+11.022%
2026-04-16	26.5000	27.2000	26.5000	26.5000	+3.881%	10	4,365	+9.094%
2026-04-15	24.3000	26.0000	24.3000	25.5100	+14.652%	15	4,367	+13.328%
2026-04-14	22.8600	22.8600	22.2500	22.2500	+11.250%	13	4,361	+29.933%
2026-04-13	20.0000	20.0000	20.0000	20.0000	+10.619%	1	4,364	+44.550%
2026-04-10	18.0800	18.0800	18.0800	18.0800	-16.682%	1	4,369	+59.900%
2026-04-08	21.7000	21.7000	21.7000	21.7000	+17.679%	5	4,369	+33.226%
2026-04-07	18.7300	18.7300	18.4400	18.4400	-0.324%	2	4,364	+56.779%
2026-04-06	19.1000	19.1000	18.5000	18.5000	-14.352%	3	4,363	+56.270%
2026-04-02	21.4700	21.6000	21.4700	21.6000	+11.168%	2	4,364	+33.843%
2026-04-01	20.0000	20.4000	19.4300	19.4300	+0.155%	5	4,364	+48.791%
2026-03-31	19.5000	20.1000	19.4000	19.4000	+17.576%	248	4,361	+49.021%
2026-03-27	17.1500	17.1500	16.5000	16.5000	-5.552%	6	4,125	+75.212%
2026-03-26	17.3500	17.6800	17.3500	17.4700	+0.518%	5	4,121	+65.484%
2026-03-25	17.0000	17.9700	17.0000	17.3800	-0.686%	13	4,116	+66.341%
2026-03-24	19.3000	19.3000	17.5000	17.5000	-15.049%	2	4,103	+65.200%
2026-03-20	21.2200	21.2200	20.6000	20.6000	+1.980%	4	4,101	+40.340%
2026-03-19	20.2000	20.2000	20.2000	20.2000	-22.308%	1	4,098	+43.119%
2026-03-16	26.0000	26.0000	26.0000	26.0000	0.000%	1	4,099	+11.192%
2026-03-12	26.7000	26.7000	26.0000	26.0000	+2.362%	9	4,100	+11.192%
2026-03-11	26.0000	26.0000	25.4000	25.4000	-9.286%	2	4,099	+13.819%
2026-03-09	26.6000	28.6000	26.6000	28.0000	+2.377%	7	4,099	+3.250%
2026-03-06	26.8000	28.3000	26.8000	27.3500	-10.328%	3	4,100	+5.704%
2026-03-04	31.6000	31.6000	30.5000	30.5000	-3.876%	2	4,101	-5.213%
2026-03-03	33.5000	33.9000	31.7300	31.7300	+17.085%	19	4,101	-8.887%
2026-03-02	27.1000	27.1000	27.1000	27.1000	-4.912%	1	4,119	+6.679%
2026-02-26	29.5000	29.5000	28.5000	28.5000	+33.489%	2	4,120	+1.439%
2026-02-23	20.0000	21.3500	19.8000	21.3500	-6.319%	9	4,122	+35.410%
2026-02-20	23.8000	23.8000	22.7900	22.7900	-8.840%	12	4,127	+26.854%
2026-02-19	25.0000	25.0000	25.0000	25.0000	+13.895%	2	4,132	+15.640%
2026-02-18	21.9500	21.9500	21.9500	21.9500	+8.181%	1	4,132	+31.708%
2026-02-17	20.6000	20.6000	19.0000	20.2900	+0.049%	21	4,131	+42.484%
2026-02-13	18.5000	20.2800	18.5000	20.2800	+3.469%	62	4,067	+42.554%
2026-02-12	20.0000	20.0000	19.1000	19.6000	-20.000%	16	4,067	+47.500%
2026-02-11	24.2500	24.5000	23.0000	24.5000	-12.312%	7	4,051	+18.000%
2026-02-10	28.6000	28.6000	27.0000	27.9400	+14.041%	15	4,044	+3.472%
2026-02-09	23.8200	24.5000	23.8200	24.5000	+17.788%	10	4,038	+18.000%
2026-02-06	21.4000	21.4000	18.7000	20.8000	+10.169%	8	4,037	+38.990%
2026-02-05	21.4000	21.4000	18.8800	18.8800	-9.881%	12	4,035	+53.125%
2026-02-04	21.7000	22.4900	20.9500	20.9500	-20.493%	7	4,025	+37.995%
2026-02-03	25.0000	26.3500	24.3500	26.3500	-15.895%	8	4,023	+9.715%
2026-02-02	34.5000	36.4300	30.5900	31.3300	+3.742%	1,202	4,023	-7.724%
2026-01-30	34.6600	35.0000	28.5000	30.2000	-45.091%	2,920	2,946	-4.272%
2025-12-26	55.0000	55.0000	55.0000	55.0000	+11.675%	5	32	-47.436%
2025-12-15	49.2500	49.2500	49.2500	49.2500	+6.903%	4	37	-41.299%
2025-12-12	46.1100	46.1100	46.0700	46.0700	-7.805%	4	37	-37.248%
2025-12-01	49.9700	49.9700	49.9700	49.9700	+19.832%	1	36	-42.145%
2025-11-17	41.3000	41.7000	41.3000	41.7000	-3.023%	22	35	-30.671%
2025-11-14	43.0000	43.0000	43.0000	43.0000	-3.371%	1	16	-32.767%
2025-11-11	42.2000	44.5000	42.2000	44.5000	+11.725%	11	11	-35.034%
2025-11-07	44.5000	44.5000	38.8000	39.8300	0.000%	11	11	-27.417%