Dark

TTWO20261218C260
TTWO Dec 18 2026 260.00 Call (TTWO261218C00260000)
option OPRA

EOD

Aug 25, 2026

16.900.000%(0.00)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	17.4000	17.5000	16.7500	16.9000	0.000%	20	822	0.000%
2026-08-24	18.6400	19.5000	16.9000	16.9000	-20.283%	63	813	0.000%
2026-08-21	21.0000	21.6700	19.0000	21.2000	+8.163%	52	778	-20.283%
2026-08-20	17.5000	19.6000	15.9000	19.6000	+12.000%	28	765	-13.776%
2026-08-19	19.2000	19.2000	17.5000	17.5000	-21.207%	3	766	-3.429%
2026-08-18	22.2100	22.2100	22.2100	22.2100	+15.677%	1	763	-23.908%
2026-08-17	19.5000	19.6000	19.2000	19.2000	-12.727%	57	764	-11.979%
2026-08-14	21.5500	23.0500	21.5500	22.0000	+6.538%	59	755	-23.182%
2026-08-13	19.7000	20.6500	19.4000	20.6500	+0.732%	10	751	-18.160%
2026-08-12	21.0000	21.7000	20.5000	20.5000	-19.608%	32	751	-17.561%
2026-08-11	28.1900	28.1900	24.5000	25.5000	-7.942%	7	740	-33.725%
2026-08-10	27.0500	29.3400	27.0500	27.7000	+24.215%	16	741	-38.989%
2026-08-07	19.5000	22.3000	17.6000	22.3000	+22.393%	11	743	-24.215%
2026-08-06	21.5000	21.5000	18.2200	18.2200	-14.460%	14	748	-7.245%
2026-08-05	21.6000	22.0000	21.3000	21.3000	-3.620%	10	747	-20.657%
2026-08-04	22.1000	22.1000	22.1000	22.1000	-14.108%	20	742	-23.529%
2026-08-03	25.7300	25.7300	25.7300	25.7300	+15.901%	1	762	-34.318%
2026-07-31	23.2000	23.2000	21.8000	22.2000	-14.615%	167	761	-23.874%
2026-07-30	25.8000	26.0000	25.2000	26.0000	-2.329%	10	800	-35.000%
2026-07-29	26.6200	26.6200	26.6200	26.6200	+6.608%	1	790	-36.514%
2026-07-28	26.3600	26.3600	24.9700	24.9700	+2.336%	2	791	-32.319%
2026-07-27	21.6000	24.4000	21.6000	24.4000	+24.490%	14	793	-30.738%
2026-07-24	19.8000	19.8000	19.6000	19.6000	+0.513%	3	799	-13.776%
2026-07-23	20.4000	20.4000	19.0000	19.5000	-9.049%	9	797	-13.333%
2026-07-22	21.1000	21.4400	21.1000	21.4400	-3.510%	3	789	-21.175%
2026-07-21	23.4400	23.4400	22.2200	22.2200	-9.343%	3	788	-23.942%
2026-07-20	24.0700	25.4000	24.0700	24.5100	+1.281%	4	788	-31.049%
2026-07-17	24.0000	24.4700	23.6000	24.2000	-6.923%	488	790	-30.165%
2026-07-16	25.1600	26.0000	25.1600	26.0000	-4.059%	8	940	-35.000%
2026-07-15	26.8000	27.1000	26.8000	27.1000	+11.983%	6	948	-37.638%
2026-07-14	24.7300	24.8500	24.2000	24.2000	-15.088%	8	947	-30.165%
2026-07-13	28.1000	28.5000	28.1000	28.5000	+3.636%	7	947	-40.702%
2026-07-10	27.4500	28.8000	27.2000	27.5000	-4.844%	6	941	-38.545%
2026-07-09	31.8000	32.0000	28.1000	28.9000	-17.121%	9	942	-41.522%
2026-07-07	38.0000	39.7500	34.8700	34.8700	-2.598%	7	940	-51.534%
2026-07-06	33.5000	35.8000	33.5000	35.8000	+4.526%	5	941	-52.793%
2026-07-02	31.7000	34.2500	31.7000	34.2500	+6.202%	10	947	-50.657%
2026-07-01	32.2000	32.5000	32.0000	32.2500	+2.381%	15	947	-47.597%
2026-06-30	29.4000	34.5900	29.4000	31.5000	+0.350%	5	949	-46.349%
2026-06-29	30.1400	31.3900	30.1400	31.3900	+15.404%	14	946	-46.161%
2026-06-26	26.3000	27.2000	26.1000	27.2000	+4.615%	10	946	-37.868%
2026-06-25	27.2000	27.2000	25.0000	26.0000	-5.797%	93	940	-35.000%
2026-06-24	29.1500	30.8000	26.8000	27.6000	-8.000%	316	867	-38.768%
2026-06-23	31.0000	31.0000	29.4000	30.0000	+11.524%	16	569	-43.667%
2026-06-22	32.3700	34.9000	26.9000	26.9000	-3.997%	16	567	-37.175%
2026-06-18	26.9000	28.7300	25.5000	28.0200	+33.429%	18	591	-39.686%
2026-06-17	22.3500	23.6000	21.0000	21.0000	+12.903%	23	591	-19.524%
2026-06-16	18.6000	18.6000	18.6000	18.6000	+25.253%	1	591	-9.140%
2026-06-12	14.8000	14.8500	14.8000	14.8500	-4.194%	4	587	+13.805%
2026-06-11	13.5000	15.5000	13.5000	15.5000	+1.639%	6	587	+9.032%
2026-06-10	14.9000	15.2500	14.9000	15.2500	-4.389%	2	584	+10.820%
2026-06-09	15.0000	15.9500	14.8000	15.9500	+4.248%	16	584	+5.956%
2026-06-08	15.3000	15.3000	15.3000	15.3000	-9.467%	1	585	+10.458%
2026-06-05	18.6800	18.6800	16.4000	16.9000	-12.887%	109	584	0.000%
2026-06-04	19.4000	19.4000	19.4000	19.4000	+12.139%	2	678	-12.887%
2026-06-03	19.5000	19.5000	17.3000	17.3000	-15.279%	12	678	-2.312%
2026-06-02	19.5000	20.6000	19.0000	20.4200	-11.602%	18	668	-17.238%
2026-06-01	23.8000	23.8000	21.3000	23.1000	+10.526%	9	650	-26.840%
2026-05-29	20.7500	20.9000	20.7500	20.9000	+19.429%	4	649	-19.139%
2026-05-28	19.0000	19.0000	17.5000	17.5000	-5.405%	29	645	-3.429%
2026-05-27	18.0900	19.8800	18.0900	18.5000	-5.080%	9	618	-8.649%
2026-05-26	20.0700	20.0700	18.9000	19.4900	-7.190%	16	618	-13.289%
2026-05-22	27.1000	27.1000	18.9600	21.0000	-23.913%	25	606	-19.524%
2026-05-21	27.3300	30.0000	27.3300	27.6000	+0.988%	10	586	-38.768%
2026-05-20	26.5000	27.4000	26.5000	27.3300	-0.618%	420	586	-38.163%
2026-05-19	30.1000	30.1000	27.5000	27.5000	+1.852%	5	260	-38.545%
2026-05-18	27.0000	27.0000	27.0000	27.0000	-16.923%	45	260	-37.407%
2026-05-15	30.9000	32.5000	30.9000	32.5000	+6.557%	2	260	-48.000%
2026-05-14	29.1000	30.5000	27.6000	30.5000	+35.375%	6	278	-44.590%
2026-05-13	22.0000	22.5300	21.5000	22.5300	+15.538%	18	278	-24.989%
2026-05-11	19.0000	19.8000	19.0000	19.5000	-1.015%	4	278	-13.333%
2026-05-08	19.0000	19.7000	18.9300	19.7000	-6.190%	3	258	-14.213%
2026-05-07	20.1500	21.0000	20.1500	21.0000	+6.061%	34	255	-19.524%
2026-05-05	20.7500	20.7500	19.8000	19.8000	-1.000%	2	221	-14.646%
2026-05-04	20.0000	20.0000	20.0000	20.0000	+14.286%	1	220	-15.500%
2026-05-01	16.5500	17.5000	16.5500	17.5000	+10.759%	3	222	-3.429%
2026-04-30	16.6600	16.9100	15.8000	15.8000	-2.589%	70	222	+6.962%
2026-04-29	16.2200	16.2200	16.2100	16.2200	-6.243%	30	206	+4.192%
2026-04-28	17.3000	17.3000	17.3000	17.3000	-1.705%	1	177	-2.312%
2026-04-21	18.5000	18.5000	17.6000	17.6000	+3.529%	2	174	-3.977%
2026-04-20	17.0000	17.0000	17.0000	17.0000	+4.294%	1	174	-0.588%
2026-04-17	16.1500	16.3000	15.9900	16.3000	-0.610%	3	175	+3.681%
2026-04-16	16.6400	17.0600	16.4000	16.4000	+3.995%	4	174	+3.049%
2026-04-15	15.7700	15.7700	15.7700	15.7700	+15.109%	1	171	+7.166%
2026-04-14	13.7000	13.7000	13.7000	13.7000	+24.545%	1	172	+23.358%
2026-04-10	11.0000	11.0000	11.0000	11.0000	-8.562%	3	173	+53.636%
2026-04-09	12.5500	12.5500	12.0300	12.0300	-3.760%	100	170	+40.482%
2026-04-02	12.5000	12.5000	12.5000	12.5000	+4.167%	1	70	+35.200%
2026-04-01	12.0000	12.0000	12.0000	12.0000	+1.695%	1	70	+40.833%
2026-03-30	11.0000	11.8000	11.0000	11.8000	+14.010%	3	70	+43.220%
2026-03-27	10.4000	10.4000	10.3500	10.3500	-3.271%	21	69	+63.285%
2026-03-25	10.2000	10.7000	10.2000	10.7000	+2.687%	5	79	+57.944%
2026-03-24	11.1000	11.1000	10.4200	10.4200	-37.605%	12	77	+62.188%
2026-03-16	16.7000	16.7000	16.7000	16.7000	-2.907%	4	75	+1.198%
2026-03-12	17.2000	18.0500	17.2000	17.2000	-11.795%	4	75	-1.744%
2026-03-09	18.8000	19.5000	18.5300	19.5000	+8.817%	9	74	-13.333%
2026-03-06	17.7200	17.9200	17.7200	17.9200	-4.529%	21	74	-5.692%
2026-03-05	18.7700	18.7700	18.7700	18.7700	-13.542%	1	80	-9.963%
2026-03-04	21.7100	21.7100	21.7100	21.7100	-4.571%	3	81	-22.156%
2026-03-03	22.7500	22.7500	22.7500	22.7500	+20.434%	10	78	-25.714%
2026-03-02	18.7000	18.8900	18.7000	18.8900	-6.946%	3	68	-10.535%
2026-02-27	19.3000	20.3000	19.3000	20.3000	+6.842%	16	65	-16.749%
2026-02-26	19.0000	19.0000	19.0000	19.0000	+17.212%	1	55	-11.053%
2026-02-24	16.2100	16.2100	16.2100	16.2100	+14.639%	1	55	+4.257%
2026-02-23	14.1400	14.1400	14.1400	14.1400	+4.741%	1	54	+19.519%
2026-02-17	13.9500	13.9500	13.5000	13.5000	-2.174%	6	54	+25.185%
2026-02-13	12.7500	13.8000	12.7500	13.8000	+11.290%	3	51	+22.464%
2026-02-12	12.4500	12.8900	12.4000	12.4000	-22.013%	11	51	+36.290%
2026-02-11	15.2000	15.9000	15.2000	15.9000	-19.289%	2	48	+6.289%
2026-02-10	19.0000	19.7000	19.0000	19.7000	+22.818%	3	46	-14.213%
2026-02-09	16.0400	16.0400	16.0400	16.0400	+23.385%	1	43	+5.362%
2026-02-05	15.7900	15.7900	13.0000	13.0000	-10.345%	7	43	+30.000%
2026-02-04	13.5000	14.5000	13.5000	14.5000	-14.100%	3	38	+16.552%
2026-02-03	16.8800	16.8800	16.8800	16.8800	-26.609%	1	39	+0.118%
2026-02-02	23.0000	23.0000	23.0000	23.0000	+22.995%	2	38	-26.522%
2026-01-30	19.3300	19.3300	18.7000	18.7000	-30.067%	9	36	-9.626%
2026-01-29	26.7400	26.7400	26.7400	26.7400	-0.963%	1	29	-36.799%
2026-01-22	27.0000	27.0000	27.0000	27.0000	0.000%	1	29	-37.407%
2026-01-21	27.0000	27.0000	27.0000	27.0000	-8.475%	1	30	-37.407%
2026-01-16	29.5000	29.5000	29.5000	29.5000	-2.865%	1	30	-42.712%
2026-01-14	30.6200	30.6200	30.3700	30.3700	-15.639%	15	30	-44.353%
2026-01-09	36.6000	36.6000	36.0000	36.0000	-1.180%	4	38	-53.056%
2026-01-08	39.6000	39.6000	36.4300	36.4300	-9.152%	2	38	-53.610%
2026-01-05	40.1000	40.1000	40.1000	40.1000	+0.300%	1	34	-57.855%
2025-12-31	39.9800	39.9800	39.9800	39.9800	-0.868%	1	34	-57.729%
2025-12-30	40.3300	40.3300	40.3300	40.3300	+23.636%	1	34	-58.096%
2025-12-12	32.6200	32.6200	32.6200	32.6200	-12.781%	1	35	-48.191%
2025-12-08	37.4000	37.4000	37.4000	37.4000	-1.319%	1	34	-54.813%
2025-12-05	37.5300	37.9000	37.5300	37.9000	+8.939%	5	33	-55.409%
2025-12-03	34.7900	34.7900	34.7900	34.7900	-2.903%	1	28	-51.423%
2025-12-01	35.8300	35.8300	35.8300	35.8300	+7.115%	1	27	-52.833%
2025-11-25	33.4500	33.4500	33.4500	33.4500	+11.836%	1	26	-49.477%
2025-11-21	29.9100	29.9100	29.9100	29.9100	-2.732%	1	25	-43.497%
2025-11-20	30.7500	30.7500	30.7500	30.7500	-7.156%	1	26	-45.041%
2025-11-19	33.1200	33.1200	33.1200	33.1200	+1.908%	2	25	-48.973%
2025-11-18	32.5000	32.5000	32.5000	32.5000	-0.368%	1	23	-48.000%
2025-11-11	30.6500	32.6200	30.6500	32.6200	+10.576%	6	22	-48.191%
2025-11-10	29.4000	29.5000	29.3000	29.5000	+1.724%	3	19	-42.712%
2025-11-07	33.3500	33.3500	27.5000	29.0000	-28.040%	22	20	-41.724%
2025-10-29	41.0000	41.0000	40.3000	40.3000	0.000%	2	2	-58.065%