Dark

TTWO20261218C250
TTWO Dec 18 2026 250.00 Call (TTWO261218C00250000)
option OPRA

EOD

Jul 9, 2026

33.30-9.388%(-3.45)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	36.3000	36.3000	33.0000	33.3000	-9.388%	12	3,673	0.000%
2026-07-08	40.0000	40.0000	35.8000	36.7500	-8.582%	17	3,663	-9.388%
2026-07-07	43.7000	44.7500	39.1000	40.2000	-0.985%	31	3,676	-17.164%
2026-07-06	40.3900	40.6000	40.3900	40.6000	+5.482%	4	3,691	-17.980%
2026-07-02	37.0000	38.4900	37.0000	38.4900	+1.557%	13	3,684	-13.484%
2026-07-01	37.8000	37.9000	36.4900	37.9000	+3.552%	3	3,684	-12.137%
2026-06-30	35.5000	38.3400	34.6200	36.6000	+4.274%	87	3,681	-9.016%
2026-06-29	34.0000	36.2500	34.0000	35.1000	+17.000%	10	3,701	-5.128%
2026-06-26	31.5000	31.5000	29.0000	30.0000	+2.041%	6	3,697	+11.000%
2026-06-25	31.1000	31.1000	28.5000	29.4000	-3.859%	22	3,693	+13.265%
2026-06-24	35.2800	36.5000	30.5600	30.5800	-9.953%	339	3,697	+8.895%
2026-06-23	33.7000	34.8300	33.2900	33.9600	+2.013%	27	3,383	-1.943%
2026-06-22	35.0000	37.8400	31.0100	33.2900	+6.836%	238	3,380	+0.030%
2026-06-18	29.3300	32.4000	28.9500	31.1600	+21.719%	28	2,683	+6.868%
2026-06-17	24.0000	27.4000	24.0000	25.6000	+12.775%	565	2,683	+30.078%
2026-06-16	20.4000	22.7000	20.4000	22.7000	+22.703%	8	2,683	+46.696%
2026-06-15	19.0000	19.2000	18.5000	18.5000	+2.210%	3	2,662	+80.000%
2026-06-12	18.0000	18.1000	17.3000	18.1000	-0.822%	15	2,662	+83.978%
2026-06-11	16.7500	18.8000	16.7500	18.2500	+8.631%	5	2,662	+82.466%
2026-06-10	17.8000	17.8000	16.8000	16.8000	-9.434%	3	2,657	+98.214%
2026-06-09	19.0000	19.0000	18.5500	18.5500	+4.802%	11	2,658	+79.515%
2026-06-08	19.1000	19.1000	17.5000	17.7000	-9.044%	11	2,653	+88.136%
2026-06-05	21.3000	22.2000	19.2000	19.4600	-8.638%	168	2,652	+71.120%
2026-06-04	22.0000	22.0000	21.3000	21.3000	+5.446%	5	2,792	+56.338%
2026-06-03	22.0000	22.1600	20.0000	20.2000	-10.619%	12	2,787	+64.851%
2026-06-02	22.5000	22.8500	21.6400	22.6000	-16.296%	103	2,783	+47.345%
2026-06-01	25.0000	27.0000	25.0000	27.0000	+14.407%	11	2,697	+23.333%
2026-05-29	25.0000	25.3000	23.6000	23.6000	+14.010%	169	2,694	+41.102%
2026-05-28	21.1300	21.5000	20.5000	20.7000	-2.358%	19	2,559	+60.870%
2026-05-27	22.0600	23.2000	21.2000	21.2000	-4.505%	159	2,548	+57.075%
2026-05-26	24.6000	24.6000	22.0000	22.2000	-11.200%	32	2,394	+50.000%
2026-05-22	35.0000	35.0000	22.0000	25.0000	-20.128%	547	2,365	+33.200%
2026-05-21	31.2800	32.9000	31.2800	31.3000	+1.524%	17	1,872	+6.390%
2026-05-20	30.0300	30.8300	30.0300	30.8300	-9.324%	83	1,872	+8.012%
2026-05-19	34.0000	34.0000	34.0000	34.0000	0.000%	1	1,812	-2.059%
2026-05-18	30.0000	34.0000	30.0000	34.0000	-2.046%	11	1,812	-2.059%
2026-05-15	35.8300	37.4000	33.8000	34.7100	+1.195%	170	1,812	-4.062%
2026-05-14	31.9000	36.2000	31.2000	34.3000	+43.036%	44	1,668	-2.915%
2026-05-13	24.0000	24.0000	23.9800	23.9800	+3.362%	50	1,657	+38.866%
2026-05-11	23.4900	23.4900	21.8000	23.2000	-7.570%	304	1,657	+43.534%
2026-05-07	23.8000	25.1000	23.8000	25.1000	+7.265%	2	1,329	+32.669%
2026-05-05	24.0000	24.0000	23.4000	23.4000	-3.704%	2	1,329	+42.308%
2026-05-04	22.2700	24.3000	22.0100	24.3000	+17.391%	140	1,327	+37.037%
2026-05-01	20.6800	20.7000	19.7300	20.7000	+1.970%	62	1,363	+60.870%
2026-04-30	19.4400	20.3000	18.9900	20.3000	+4.103%	176	1,363	+64.039%
2026-04-28	19.5000	19.5000	19.5000	19.5000	0.000%	3	1,338	+70.769%
2026-04-27	19.5000	19.5000	19.5000	19.5000	+11.492%	2	1,338	+70.769%
2026-04-23	19.0000	19.0000	17.4900	17.4900	-14.683%	8	1,338	+90.395%
2026-04-22	21.5000	21.5000	20.5000	20.5000	-1.442%	11	1,331	+62.439%
2026-04-21	21.0200	21.0200	20.6000	20.8000	+10.697%	26	1,324	+60.096%
2026-04-20	18.8000	18.8000	18.7900	18.7900	+0.643%	10	1,324	+77.222%
2026-04-17	20.9000	20.9000	18.6700	18.6700	-1.737%	8	1,321	+78.361%
2026-04-16	19.8000	19.8000	19.0000	19.0000	-2.564%	5	1,318	+75.263%
2026-04-15	18.1000	19.5000	17.6500	19.5000	+16.766%	16	1,318	+70.769%
2026-04-14	16.7900	16.7900	16.2400	16.7000	+30.469%	3	1,325	+99.401%
2026-04-10	12.8000	12.8000	12.8000	12.8000	-11.724%	2	1,325	+160.156%
2026-04-09	14.5000	14.5000	14.5000	14.5000	-6.452%	1	1,323	+129.655%
2026-04-08	15.3500	15.5000	15.3500	15.5000	+17.069%	3	1,323	+114.839%
2026-04-07	13.2400	13.2400	13.2400	13.2400	-5.090%	1	1,323	+151.511%
2026-04-06	13.1000	13.9500	13.1000	13.9500	-2.787%	4	1,323	+138.710%
2026-04-01	14.5000	14.9000	14.3500	14.3500	-1.578%	503	1,320	+132.056%
2026-03-31	14.2800	14.6800	13.1000	14.5800	+5.423%	180	828	+128.395%
2026-03-30	12.9000	13.8300	12.9000	13.8300	+17.502%	42	936	+140.781%
2026-03-27	12.3600	12.3600	11.7700	11.7700	-13.836%	12	934	+182.923%
2026-03-26	13.3000	13.6600	13.3000	13.6600	+14.023%	70	945	+143.777%
2026-03-25	12.7500	12.7500	11.5000	11.9800	-9.653%	56	943	+177.963%
2026-03-24	13.7900	13.7900	13.2600	13.2600	-11.600%	33	985	+151.131%
2026-03-23	15.4400	15.4400	15.0000	15.0000	+5.411%	7	955	+122.000%
2026-03-20	14.4000	14.4000	14.2000	14.2300	-12.913%	20	952	+134.013%
2026-03-19	16.1000	16.3400	16.1000	16.3400	-13.362%	10	966	+103.794%
2026-03-17	20.0000	20.0000	17.7000	18.8600	+3.060%	76	976	+76.564%
2026-03-13	19.3000	19.3000	18.3000	18.3000	-7.855%	51	923	+81.967%
2026-03-12	20.4200	20.4200	19.7000	19.8600	+2.160%	37	874	+67.674%
2026-03-11	19.3000	19.4400	19.3000	19.4400	-6.087%	13	873	+71.296%
2026-03-10	21.6000	21.6000	20.0000	20.7000	-2.726%	22	873	+60.870%
2026-03-09	21.2800	21.2800	21.2800	21.2800	+2.653%	2	873	+56.485%
2026-03-06	20.7300	20.7300	20.7300	20.7300	-5.986%	10	875	+60.637%
2026-03-05	20.8000	22.0500	20.8000	22.0500	+1.613%	11	875	+51.020%
2026-03-04	22.0000	22.0000	21.7000	21.7000	-9.583%	11	876	+53.456%
2026-03-03	22.2000	26.0000	22.2000	24.0000	+9.589%	22	875	+38.750%
2026-02-27	21.7500	21.9000	20.5000	21.9000	-4.534%	4	875	+52.055%
2026-02-26	22.7000	22.9400	22.7000	22.9400	+13.677%	32	876	+45.161%
2026-02-25	20.1800	20.1800	20.1800	20.1800	+12.111%	1	875	+65.015%
2026-02-24	16.4000	18.0000	16.4000	18.0000	+12.782%	13	875	+85.000%
2026-02-23	15.5000	15.9700	15.0000	15.9600	-7.746%	64	875	+108.647%
2026-02-20	17.3700	17.7200	17.3000	17.3000	-6.131%	30	917	+92.486%
2026-02-19	18.5400	19.6000	18.4300	18.4300	+5.314%	74	913	+80.684%
2026-02-18	16.7600	17.5000	16.7400	17.5000	+11.465%	12	890	+90.286%
2026-02-17	15.5000	15.7000	14.6000	15.7000	+6.803%	23	891	+112.102%
2026-02-13	14.4000	15.6000	14.4000	14.7000	+1.519%	52	850	+126.531%
2026-02-12	16.2000	16.2000	14.3000	14.4800	-20.874%	25	850	+129.972%
2026-02-11	15.0000	18.3100	15.0000	18.3000	-12.857%	64	839	+81.967%
2026-02-10	21.9000	22.0000	21.0000	21.0000	+9.948%	8	811	+58.571%
2026-02-09	18.1700	19.8000	18.1700	19.1000	+36.429%	66	804	+74.346%
2026-02-06	13.8000	14.6400	13.8000	14.0000	-6.729%	156	744	+137.857%
2026-02-05	16.4200	16.9000	14.7000	15.0100	-7.346%	166	598	+121.852%
2026-02-04	16.0000	19.0000	15.5000	16.2000	-12.432%	19	441	+105.556%
2026-02-03	20.8700	21.0000	18.5000	18.5000	-19.565%	379	422	+80.000%
2026-01-30	26.7000	26.7000	21.7000	23.0000	-27.376%	12	48	+44.783%
2026-01-22	31.6700	31.6700	31.6700	31.6700	-9.514%	5	47	+5.147%
2026-01-20	35.0000	35.0000	35.0000	35.0000	+0.865%	1	42	-4.857%
2026-01-15	34.7000	34.7000	34.7000	34.7000	-6.720%	5	41	-4.035%
2026-01-13	37.2000	37.2000	37.2000	37.2000	-2.413%	1	41	-10.484%
2026-01-12	38.1200	38.1200	38.1200	38.1200	-17.364%	1	40	-12.644%
2025-12-30	46.1300	46.1300	46.1300	46.1300	+38.946%	1	39	-27.813%
2025-11-10	34.2000	34.2000	33.2000	33.2000	+3.106%	11	39	+0.301%
2025-11-07	31.5000	32.6000	28.6000	32.2000	0.000%	41	38	+3.416%