Dark

TTWO20261218C240
TTWO Dec 18 2026 240.00 Call (TTWO261218C00240000)
option OPRA

EOD

Jul 9, 2026

38.07-8.705%(-3.63)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	41.8100	41.8100	36.6800	38.0700	-8.705%	5	349	0.000%
2026-07-08	41.7000	41.7000	41.7000	41.7000	-9.051%	1	351	-8.705%
2026-07-07	49.5700	49.5700	45.8500	45.8500	+0.262%	2	352	-16.968%
2026-07-06	44.6000	45.7300	44.6000	45.7300	+11.319%	5	354	-16.750%
2026-07-02	41.0800	41.0800	41.0800	41.0800	+0.195%	2	357	-7.327%
2026-06-30	38.3000	43.3800	38.3000	41.0000	+2.500%	11	357	-7.146%
2026-06-29	38.1400	41.4300	38.1400	40.0000	+15.942%	23	350	-4.825%
2026-06-26	35.4000	36.2000	32.6000	34.5000	-0.289%	18	361	+10.348%
2026-06-25	34.8300	34.8300	33.3000	34.6000	-2.618%	13	352	+10.029%
2026-06-24	39.9000	40.2000	35.0000	35.5300	-9.708%	30	350	+7.149%
2026-06-23	39.7000	39.7000	39.3500	39.3500	+12.300%	3	329	-3.253%
2026-06-22	38.7000	42.0000	35.0000	35.0400	-2.123%	39	326	+8.647%
2026-06-18	32.4000	37.3000	32.4000	35.8000	+23.193%	15	282	+6.341%
2026-06-17	28.7000	29.7000	28.7000	29.0600	+40.726%	4	282	+31.005%
2026-06-12	20.8000	20.8000	20.0000	20.6500	-2.548%	6	282	+84.358%
2026-06-11	20.9200	21.1900	20.9200	21.1900	+5.950%	3	282	+79.660%
2026-06-10	21.5000	21.5000	20.0000	20.0000	+1.523%	2	280	+90.350%
2026-06-08	21.0000	21.0000	19.7000	19.7000	-9.633%	3	278	+93.249%
2026-06-05	23.5500	23.5500	21.8000	21.8000	-15.109%	171	278	+74.633%
2026-06-04	25.6800	25.6800	25.6800	25.6800	-3.094%	1	433	+48.248%
2026-06-02	29.1000	29.1000	25.0000	26.5000	-16.928%	26	432	+43.660%
2026-06-01	30.0000	31.9000	30.0000	31.9000	+11.930%	2	431	+19.342%
2026-05-29	28.0000	28.5000	28.0000	28.5000	+21.019%	3	429	+33.579%
2026-05-28	23.7800	23.7800	23.5500	23.5500	-12.778%	2	430	+61.656%
2026-05-27	26.1500	27.0000	26.0000	27.0000	+1.887%	7	428	+41.000%
2026-05-26	28.2000	28.2000	26.5000	26.5000	-8.621%	6	427	+43.660%
2026-05-22	32.0000	32.0000	26.1900	29.0000	-16.185%	21	421	+31.276%
2026-05-20	33.5000	35.0200	33.5000	34.6000	-4.945%	5	406	+10.029%
2026-05-19	38.5000	38.5000	36.4000	36.4000	-6.186%	8	405	+4.588%
2026-05-18	39.0000	39.0000	38.0300	38.8000	-1.473%	20	405	-1.881%
2026-05-15	39.6000	41.0000	39.3800	39.3800	+3.632%	3	405	-3.327%
2026-05-14	36.1000	39.4000	36.1000	38.0000	+24.590%	18	399	+0.184%
2026-05-13	30.5000	30.5000	30.5000	30.5000	+4.345%	1	393	+24.820%
2026-05-12	27.5000	29.5000	27.5000	29.2300	+13.957%	5	393	+30.243%
2026-05-08	25.9800	25.9800	25.6000	25.6500	-3.571%	191	393	+48.421%
2026-05-07	26.6000	26.6000	26.6000	26.6000	+2.308%	2	216	+43.120%
2026-05-06	26.0000	26.0000	26.0000	26.0000	-5.282%	1	214	+46.423%
2026-05-05	27.9300	27.9300	27.4500	27.4500	-4.355%	4	213	+38.689%
2026-05-04	27.5000	28.7000	27.5000	28.7000	+24.783%	3	209	+32.648%
2026-05-01	22.5000	23.0000	22.5000	23.0000	+1.770%	2	208	+65.522%
2026-04-30	22.6000	22.6000	22.6000	22.6000	+2.634%	1	208	+68.451%
2026-04-29	22.0000	22.0200	22.0000	22.0200	-8.058%	2	207	+72.888%
2026-04-27	23.9500	23.9500	23.9500	23.9500	+11.916%	1	207	+58.956%
2026-04-24	21.4000	21.4000	21.4000	21.4000	+3.382%	4	206	+77.897%
2026-04-23	19.9500	20.7000	19.9500	20.7000	-18.182%	11	202	+83.913%
2026-04-22	25.3000	25.3000	25.3000	25.3000	+1.200%	1	201	+50.474%
2026-04-21	25.0000	25.0000	25.0000	25.0000	+8.696%	1	200	+52.280%
2026-04-20	23.0000	23.0000	23.0000	23.0000	+3.139%	1	200	+65.522%
2026-04-17	23.3900	23.3900	22.3000	22.3000	-4.538%	3	201	+70.717%
2026-04-16	23.3600	23.3600	23.3600	23.3600	+24.920%	1	200	+62.971%
2026-04-14	18.7000	18.7000	18.7000	18.7000	+20.723%	3	200	+103.583%
2026-04-10	15.4900	15.4900	15.4900	15.4900	-4.265%	1	203	+145.771%
2026-04-07	16.1800	16.1800	16.1800	16.1800	-5.601%	1	203	+135.290%
2026-03-31	17.1000	17.5700	16.2000	17.1400	+19.860%	151	203	+122.112%
2026-03-27	14.9600	14.9600	14.3000	14.3000	-4.667%	6	80	+166.224%
2026-03-24	16.3000	16.3000	15.0000	15.0000	-17.582%	3	84	+153.800%
2026-03-23	18.2000	18.2000	18.2000	18.2000	+1.280%	2	83	+109.176%
2026-03-19	19.0000	19.0000	17.9700	17.9700	-22.342%	2	83	+111.853%
2026-03-12	23.0000	23.1400	23.0000	23.1400	-6.694%	2	82	+64.520%
2026-03-10	25.0000	25.0000	24.8000	24.8000	0.000%	3	81	+53.508%
2026-03-09	24.6000	24.8000	24.6000	24.8000	-3.689%	3	80	+53.508%
2026-03-04	27.3100	27.3100	25.7500	25.7500	+3.289%	2	78	+47.845%
2026-03-02	24.1300	24.9300	24.1300	24.9300	+11.295%	2	78	+52.708%
2026-02-25	22.4000	22.4000	22.4000	22.4000	+13.131%	2	80	+69.955%
2026-02-23	19.8000	19.8000	19.8000	19.8000	-9.589%	1	80	+92.273%
2026-02-19	21.9000	21.9000	21.9000	21.9000	+14.660%	2	79	+73.836%
2026-02-18	19.1000	19.1000	19.1000	19.1000	+8.523%	1	79	+99.319%
2026-02-13	15.7100	17.6000	15.7100	17.6000	+6.024%	5	81	+116.307%
2026-02-12	19.0400	19.0400	16.6000	16.6000	-26.222%	6	81	+129.337%
2026-02-11	22.5000	22.5000	22.5000	22.5000	-9.274%	10	81	+69.200%
2026-02-10	24.4400	24.8000	24.4400	24.8000	+37.701%	6	81	+53.508%
2026-02-06	17.7000	18.2500	17.5400	18.0100	+7.587%	12	83	+111.383%
2026-02-05	20.4300	20.4300	16.5000	16.7400	-16.300%	5	75	+127.419%
2026-02-04	20.0000	20.0000	20.0000	20.0000	-9.338%	5	72	+90.350%
2026-02-03	21.2000	22.0600	21.0000	22.0600	-26.467%	4	67	+72.575%
2026-02-02	30.0000	30.0000	30.0000	30.0000	+25.523%	2	66	+26.900%
2026-01-30	24.6000	26.6000	23.9000	23.9000	-31.124%	5	67	+59.289%
2026-01-21	34.7000	34.7000	34.7000	34.7000	-5.707%	2	63	+9.712%
2026-01-20	36.8000	36.8000	36.8000	36.8000	-5.155%	1	62	+3.451%
2026-01-16	38.8000	38.8000	38.8000	38.8000	-5.273%	1	61	-1.881%
2026-01-15	41.1300	41.1900	40.9600	40.9600	+0.887%	40	61	-7.056%
2026-01-14	40.6000	40.6000	40.6000	40.6000	-13.617%	3	22	-6.232%
2025-12-24	47.0000	47.0000	47.0000	47.0000	+10.329%	1	22	-19.000%
2025-12-11	42.6000	42.6000	42.6000	42.6000	-3.182%	1	22	-10.634%
2025-11-28	44.0000	44.0000	44.0000	44.0000	-0.677%	2	22	-13.477%
2025-11-26	44.3000	44.3000	44.3000	44.3000	+5.728%	5	16	-14.063%
2025-11-25	41.9000	41.9000	41.9000	41.9000	+3.970%	1	16	-9.141%
2025-11-24	40.4000	40.4000	40.3000	40.3000	+3.069%	3	17	-5.533%
2025-11-21	39.1000	39.1000	39.1000	39.1000	-6.905%	1	15	-2.634%
2025-11-20	43.2900	43.2900	42.0000	42.0000	+3.499%	2	14	-9.357%
2025-11-18	40.5800	40.5800	40.5800	40.5800	+10.723%	1	13	-6.185%
2025-11-10	35.0000	36.6500	35.0000	36.6500	+5.620%	4	13	+3.874%
2025-11-07	45.0000	45.0000	34.4700	34.7000	-32.345%	9	9	+9.712%
2025-11-05	51.2900	51.2900	51.2900	51.2900	-3.590%	1	1	-25.775%
2025-10-31	53.2000	53.2000	53.2000	53.2000	+2.111%	1	2	-28.440%
2025-10-30	52.1000	52.1000	52.1000	52.1000	0.000%	1	1	-26.929%