Dark

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

EOD

Aug 25, 2026

23.58-1.750%(-0.42)159

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	25.1000	25.8000	23.4000	23.5800	-1.750%	159	500	0.000%
2026-08-24	25.9700	28.3000	24.0000	24.0000	-15.493%	13	346	-1.750%
2026-08-21	28.8300	28.8300	28.1000	28.4000	+6.129%	4	341	-16.972%
2026-08-20	25.4000	27.3000	25.4000	26.7600	+3.761%	6	339	-11.883%
2026-08-19	27.9200	27.9200	25.7900	25.7900	-13.223%	6	337	-8.569%
2026-08-18	31.5700	31.5700	29.7200	29.7200	+5.018%	5	337	-20.659%
2026-08-17	28.3000	28.3000	28.3000	28.3000	+5.597%	7	336	-16.678%
2026-08-13	27.9500	27.9500	26.8000	26.8000	-9.153%	2	329	-12.015%
2026-08-12	33.6300	33.6300	29.5000	29.5000	-20.720%	3	329	-20.068%
2026-08-11	37.2100	37.2100	37.2100	37.2100	+3.649%	1	329	-36.630%
2026-08-10	39.4100	39.4100	35.9000	35.9000	+8.459%	11	330	-34.318%
2026-08-07	28.0600	33.4800	25.8700	33.1000	+10.333%	26	335	-28.761%
2026-08-06	30.0000	30.0000	30.0000	30.0000	+3.986%	7	342	-21.400%
2026-08-05	28.8500	28.8500	28.8500	28.8500	-6.026%	1	349	-18.267%
2026-08-04	33.4000	33.6800	30.7000	30.7000	-11.908%	5	348	-23.192%
2026-08-03	34.8500	34.8500	34.8500	34.8500	+13.113%	1	346	-32.339%
2026-07-31	30.8100	30.8100	30.8100	30.8100	-10.306%	1	347	-23.466%
2026-07-30	34.3600	34.3600	33.1000	34.3500	-5.580%	4	348	-31.354%
2026-07-29	36.6000	36.6000	36.3800	36.3800	+11.938%	2	346	-35.184%
2026-07-28	35.1700	35.1700	32.5000	32.5000	-4.271%	3	347	-27.446%
2026-07-27	29.6000	33.9500	29.6000	33.9500	+28.598%	5	349	-30.545%
2026-07-23	26.4000	26.4000	26.4000	26.4000	-6.482%	2	353	-10.682%
2026-07-22	29.5300	29.5300	28.2300	28.2300	-8.641%	6	353	-16.472%
2026-07-21	30.9000	30.9000	30.9000	30.9000	-2.830%	1	352	-23.689%
2026-07-17	31.8000	31.8000	31.8000	31.8000	-5.778%	1	350	-25.849%
2026-07-15	33.7500	33.7500	33.7500	33.7500	-7.280%	1	350	-30.133%
2026-07-10	36.2100	37.1000	36.2100	36.4000	-4.387%	3	350	-35.220%
2026-07-09	41.8100	41.8100	36.6800	38.0700	-8.705%	5	349	-38.061%
2026-07-08	41.7000	41.7000	41.7000	41.7000	-9.051%	1	351	-43.453%
2026-07-07	49.5700	49.5700	45.8500	45.8500	+0.262%	2	352	-48.571%
2026-07-06	44.6000	45.7300	44.6000	45.7300	+11.319%	5	354	-48.436%
2026-07-02	41.0800	41.0800	41.0800	41.0800	+0.195%	2	357	-42.600%
2026-06-30	38.3000	43.3800	38.3000	41.0000	+2.500%	11	357	-42.488%
2026-06-29	38.1400	41.4300	38.1400	40.0000	+15.942%	23	350	-41.050%
2026-06-26	35.4000	36.2000	32.6000	34.5000	-0.289%	18	361	-31.652%
2026-06-25	34.8300	34.8300	33.3000	34.6000	-2.618%	13	352	-31.850%
2026-06-24	39.9000	40.2000	35.0000	35.5300	-9.708%	30	350	-33.634%
2026-06-23	39.7000	39.7000	39.3500	39.3500	+12.300%	3	329	-40.076%
2026-06-22	38.7000	42.0000	35.0000	35.0400	-2.123%	39	326	-32.705%
2026-06-18	32.4000	37.3000	32.4000	35.8000	+23.193%	15	282	-34.134%
2026-06-17	28.7000	29.7000	28.7000	29.0600	+40.726%	4	282	-18.858%
2026-06-12	20.8000	20.8000	20.0000	20.6500	-2.548%	6	282	+14.189%
2026-06-11	20.9200	21.1900	20.9200	21.1900	+5.950%	3	282	+11.279%
2026-06-10	21.5000	21.5000	20.0000	20.0000	+1.523%	2	280	+17.900%
2026-06-08	21.0000	21.0000	19.7000	19.7000	-9.633%	3	278	+19.695%
2026-06-05	23.5500	23.5500	21.8000	21.8000	-15.109%	171	278	+8.165%
2026-06-04	25.6800	25.6800	25.6800	25.6800	-3.094%	1	433	-8.178%
2026-06-02	29.1000	29.1000	25.0000	26.5000	-16.928%	26	432	-11.019%
2026-06-01	30.0000	31.9000	30.0000	31.9000	+11.930%	2	431	-26.082%
2026-05-29	28.0000	28.5000	28.0000	28.5000	+21.019%	3	429	-17.263%
2026-05-28	23.7800	23.7800	23.5500	23.5500	-12.778%	2	430	+0.127%
2026-05-27	26.1500	27.0000	26.0000	27.0000	+1.887%	7	428	-12.667%
2026-05-26	28.2000	28.2000	26.5000	26.5000	-8.621%	6	427	-11.019%
2026-05-22	32.0000	32.0000	26.1900	29.0000	-16.185%	21	421	-18.690%
2026-05-20	33.5000	35.0200	33.5000	34.6000	-4.945%	5	406	-31.850%
2026-05-19	38.5000	38.5000	36.4000	36.4000	-6.186%	8	405	-35.220%
2026-05-18	39.0000	39.0000	38.0300	38.8000	-1.473%	20	405	-39.227%
2026-05-15	39.6000	41.0000	39.3800	39.3800	+3.632%	3	405	-40.122%
2026-05-14	36.1000	39.4000	36.1000	38.0000	+24.590%	18	399	-37.947%
2026-05-13	30.5000	30.5000	30.5000	30.5000	+4.345%	1	393	-22.689%
2026-05-12	27.5000	29.5000	27.5000	29.2300	+13.957%	5	393	-19.329%
2026-05-08	25.9800	25.9800	25.6000	25.6500	-3.571%	191	393	-8.070%
2026-05-07	26.6000	26.6000	26.6000	26.6000	+2.308%	2	216	-11.353%
2026-05-06	26.0000	26.0000	26.0000	26.0000	-5.282%	1	214	-9.308%
2026-05-05	27.9300	27.9300	27.4500	27.4500	-4.355%	4	213	-14.098%
2026-05-04	27.5000	28.7000	27.5000	28.7000	+24.783%	3	209	-17.840%
2026-05-01	22.5000	23.0000	22.5000	23.0000	+1.770%	2	208	+2.522%
2026-04-30	22.6000	22.6000	22.6000	22.6000	+2.634%	1	208	+4.336%
2026-04-29	22.0000	22.0200	22.0000	22.0200	-8.058%	2	207	+7.084%
2026-04-27	23.9500	23.9500	23.9500	23.9500	+11.916%	1	207	-1.545%
2026-04-24	21.4000	21.4000	21.4000	21.4000	+3.382%	4	206	+10.187%
2026-04-23	19.9500	20.7000	19.9500	20.7000	-18.182%	11	202	+13.913%
2026-04-22	25.3000	25.3000	25.3000	25.3000	+1.200%	1	201	-6.798%
2026-04-21	25.0000	25.0000	25.0000	25.0000	+8.696%	1	200	-5.680%
2026-04-20	23.0000	23.0000	23.0000	23.0000	+3.139%	1	200	+2.522%
2026-04-17	23.3900	23.3900	22.3000	22.3000	-4.538%	3	201	+5.740%
2026-04-16	23.3600	23.3600	23.3600	23.3600	+24.920%	1	200	+0.942%
2026-04-14	18.7000	18.7000	18.7000	18.7000	+20.723%	3	200	+26.096%
2026-04-10	15.4900	15.4900	15.4900	15.4900	-4.265%	1	203	+52.227%
2026-04-07	16.1800	16.1800	16.1800	16.1800	-5.601%	1	203	+45.735%
2026-03-31	17.1000	17.5700	16.2000	17.1400	+19.860%	151	203	+37.573%
2026-03-27	14.9600	14.9600	14.3000	14.3000	-4.667%	6	80	+64.895%
2026-03-24	16.3000	16.3000	15.0000	15.0000	-17.582%	3	84	+57.200%
2026-03-23	18.2000	18.2000	18.2000	18.2000	+1.280%	2	83	+29.560%
2026-03-19	19.0000	19.0000	17.9700	17.9700	-22.342%	2	83	+31.219%
2026-03-12	23.0000	23.1400	23.0000	23.1400	-6.694%	2	82	+1.901%
2026-03-10	25.0000	25.0000	24.8000	24.8000	0.000%	3	81	-4.919%
2026-03-09	24.6000	24.8000	24.6000	24.8000	-3.689%	3	80	-4.919%
2026-03-04	27.3100	27.3100	25.7500	25.7500	+3.289%	2	78	-8.427%
2026-03-02	24.1300	24.9300	24.1300	24.9300	+11.295%	2	78	-5.415%
2026-02-25	22.4000	22.4000	22.4000	22.4000	+13.131%	2	80	+5.268%
2026-02-23	19.8000	19.8000	19.8000	19.8000	-9.589%	1	80	+19.091%
2026-02-19	21.9000	21.9000	21.9000	21.9000	+14.660%	2	79	+7.671%
2026-02-18	19.1000	19.1000	19.1000	19.1000	+8.523%	1	79	+23.455%
2026-02-13	15.7100	17.6000	15.7100	17.6000	+6.024%	5	81	+33.977%
2026-02-12	19.0400	19.0400	16.6000	16.6000	-26.222%	6	81	+42.048%
2026-02-11	22.5000	22.5000	22.5000	22.5000	-9.274%	10	81	+4.800%
2026-02-10	24.4400	24.8000	24.4400	24.8000	+37.701%	6	81	-4.919%
2026-02-06	17.7000	18.2500	17.5400	18.0100	+7.587%	12	83	+30.927%
2026-02-05	20.4300	20.4300	16.5000	16.7400	-16.300%	5	75	+40.860%
2026-02-04	20.0000	20.0000	20.0000	20.0000	-9.338%	5	72	+17.900%
2026-02-03	21.2000	22.0600	21.0000	22.0600	-26.467%	4	67	+6.890%
2026-02-02	30.0000	30.0000	30.0000	30.0000	+25.523%	2	66	-21.400%
2026-01-30	24.6000	26.6000	23.9000	23.9000	-31.124%	5	67	-1.339%
2026-01-21	34.7000	34.7000	34.7000	34.7000	-5.707%	2	63	-32.046%
2026-01-20	36.8000	36.8000	36.8000	36.8000	-5.155%	1	62	-35.924%
2026-01-16	38.8000	38.8000	38.8000	38.8000	-5.273%	1	61	-39.227%
2026-01-15	41.1300	41.1900	40.9600	40.9600	+0.887%	40	61	-42.432%
2026-01-14	40.6000	40.6000	40.6000	40.6000	-13.617%	3	22	-41.921%
2025-12-24	47.0000	47.0000	47.0000	47.0000	+10.329%	1	22	-49.830%
2025-12-11	42.6000	42.6000	42.6000	42.6000	-3.182%	1	22	-44.648%
2025-11-28	44.0000	44.0000	44.0000	44.0000	-0.677%	2	22	-46.409%
2025-11-26	44.3000	44.3000	44.3000	44.3000	+5.728%	5	16	-46.772%
2025-11-25	41.9000	41.9000	41.9000	41.9000	+3.970%	1	16	-43.723%
2025-11-24	40.4000	40.4000	40.3000	40.3000	+3.069%	3	17	-41.489%
2025-11-21	39.1000	39.1000	39.1000	39.1000	-6.905%	1	15	-39.693%
2025-11-20	43.2900	43.2900	42.0000	42.0000	+3.499%	2	14	-43.857%
2025-11-18	40.5800	40.5800	40.5800	40.5800	+10.723%	1	13	-41.893%
2025-11-10	35.0000	36.6500	35.0000	36.6500	+5.620%	4	13	-35.662%
2025-11-07	45.0000	45.0000	34.4700	34.7000	-32.345%	9	9	-32.046%
2025-11-05	51.2900	51.2900	51.2900	51.2900	-3.590%	1	1	-54.026%
2025-10-31	53.2000	53.2000	53.2000	53.2000	+2.111%	1	2	-55.677%
2025-10-30	52.1000	52.1000	52.1000	52.1000	0.000%	1	1	-54.741%