Dark

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

EOD

Jul 9, 2026

28.90-17.121%(-5.97)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	31.8000	32.0000	28.1000	28.9000	-17.121%	9	942	0.000%
2026-07-07	38.0000	39.7500	34.8700	34.8700	-2.598%	7	940	-17.121%
2026-07-06	33.5000	35.8000	33.5000	35.8000	+4.526%	5	941	-19.274%
2026-07-02	31.7000	34.2500	31.7000	34.2500	+6.202%	10	947	-15.620%
2026-07-01	32.2000	32.5000	32.0000	32.2500	+2.381%	15	947	-10.388%
2026-06-30	29.4000	34.5900	29.4000	31.5000	+0.350%	5	949	-8.254%
2026-06-29	30.1400	31.3900	30.1400	31.3900	+15.404%	14	946	-7.932%
2026-06-26	26.3000	27.2000	26.1000	27.2000	+4.615%	10	946	+6.250%
2026-06-25	27.2000	27.2000	25.0000	26.0000	-5.797%	93	940	+11.154%
2026-06-24	29.1500	30.8000	26.8000	27.6000	-8.000%	316	867	+4.710%
2026-06-23	31.0000	31.0000	29.4000	30.0000	+11.524%	16	569	-3.667%
2026-06-22	32.3700	34.9000	26.9000	26.9000	-3.997%	16	567	+7.435%
2026-06-18	26.9000	28.7300	25.5000	28.0200	+33.429%	18	591	+3.141%
2026-06-17	22.3500	23.6000	21.0000	21.0000	+12.903%	23	591	+37.619%
2026-06-16	18.6000	18.6000	18.6000	18.6000	+25.253%	1	591	+55.376%
2026-06-12	14.8000	14.8500	14.8000	14.8500	-4.194%	4	587	+94.613%
2026-06-11	13.5000	15.5000	13.5000	15.5000	+1.639%	6	587	+86.452%
2026-06-10	14.9000	15.2500	14.9000	15.2500	-4.389%	2	584	+89.508%
2026-06-09	15.0000	15.9500	14.8000	15.9500	+4.248%	16	584	+81.191%
2026-06-08	15.3000	15.3000	15.3000	15.3000	-9.467%	1	585	+88.889%
2026-06-05	18.6800	18.6800	16.4000	16.9000	-12.887%	109	584	+71.006%
2026-06-04	19.4000	19.4000	19.4000	19.4000	+12.139%	2	678	+48.969%
2026-06-03	19.5000	19.5000	17.3000	17.3000	-15.279%	12	678	+67.052%
2026-06-02	19.5000	20.6000	19.0000	20.4200	-11.602%	18	668	+41.528%
2026-06-01	23.8000	23.8000	21.3000	23.1000	+10.526%	9	650	+25.108%
2026-05-29	20.7500	20.9000	20.7500	20.9000	+19.429%	4	649	+38.278%
2026-05-28	19.0000	19.0000	17.5000	17.5000	-5.405%	29	645	+65.143%
2026-05-27	18.0900	19.8800	18.0900	18.5000	-5.080%	9	618	+56.216%
2026-05-26	20.0700	20.0700	18.9000	19.4900	-7.190%	16	618	+48.281%
2026-05-22	27.1000	27.1000	18.9600	21.0000	-23.913%	25	606	+37.619%
2026-05-21	27.3300	30.0000	27.3300	27.6000	+0.988%	10	586	+4.710%
2026-05-20	26.5000	27.4000	26.5000	27.3300	-0.618%	420	586	+5.745%
2026-05-19	30.1000	30.1000	27.5000	27.5000	+1.852%	5	260	+5.091%
2026-05-18	27.0000	27.0000	27.0000	27.0000	-16.923%	45	260	+7.037%
2026-05-15	30.9000	32.5000	30.9000	32.5000	+6.557%	2	260	-11.077%
2026-05-14	29.1000	30.5000	27.6000	30.5000	+35.375%	6	278	-5.246%
2026-05-13	22.0000	22.5300	21.5000	22.5300	+15.538%	18	278	+28.273%
2026-05-11	19.0000	19.8000	19.0000	19.5000	-1.015%	4	278	+48.205%
2026-05-08	19.0000	19.7000	18.9300	19.7000	-6.190%	3	258	+46.701%
2026-05-07	20.1500	21.0000	20.1500	21.0000	+6.061%	34	255	+37.619%
2026-05-05	20.7500	20.7500	19.8000	19.8000	-1.000%	2	221	+45.960%
2026-05-04	20.0000	20.0000	20.0000	20.0000	+14.286%	1	220	+44.500%
2026-05-01	16.5500	17.5000	16.5500	17.5000	+10.759%	3	222	+65.143%
2026-04-30	16.6600	16.9100	15.8000	15.8000	-2.589%	70	222	+82.911%
2026-04-29	16.2200	16.2200	16.2100	16.2200	-6.243%	30	206	+78.175%
2026-04-28	17.3000	17.3000	17.3000	17.3000	-1.705%	1	177	+67.052%
2026-04-21	18.5000	18.5000	17.6000	17.6000	+3.529%	2	174	+64.205%
2026-04-20	17.0000	17.0000	17.0000	17.0000	+4.294%	1	174	+70.000%
2026-04-17	16.1500	16.3000	15.9900	16.3000	-0.610%	3	175	+77.301%
2026-04-16	16.6400	17.0600	16.4000	16.4000	+3.995%	4	174	+76.220%
2026-04-15	15.7700	15.7700	15.7700	15.7700	+15.109%	1	171	+83.259%
2026-04-14	13.7000	13.7000	13.7000	13.7000	+24.545%	1	172	+110.949%
2026-04-10	11.0000	11.0000	11.0000	11.0000	-8.562%	3	173	+162.727%
2026-04-09	12.5500	12.5500	12.0300	12.0300	-3.760%	100	170	+140.233%
2026-04-02	12.5000	12.5000	12.5000	12.5000	+4.167%	1	70	+131.200%
2026-04-01	12.0000	12.0000	12.0000	12.0000	+1.695%	1	70	+140.833%
2026-03-30	11.0000	11.8000	11.0000	11.8000	+14.010%	3	70	+144.915%
2026-03-27	10.4000	10.4000	10.3500	10.3500	-3.271%	21	69	+179.227%
2026-03-25	10.2000	10.7000	10.2000	10.7000	+2.687%	5	79	+170.093%
2026-03-24	11.1000	11.1000	10.4200	10.4200	-37.605%	12	77	+177.351%
2026-03-16	16.7000	16.7000	16.7000	16.7000	-2.907%	4	75	+73.054%
2026-03-12	17.2000	18.0500	17.2000	17.2000	-11.795%	4	75	+68.023%
2026-03-09	18.8000	19.5000	18.5300	19.5000	+8.817%	9	74	+48.205%
2026-03-06	17.7200	17.9200	17.7200	17.9200	-4.529%	21	74	+61.272%
2026-03-05	18.7700	18.7700	18.7700	18.7700	-13.542%	1	80	+53.969%
2026-03-04	21.7100	21.7100	21.7100	21.7100	-4.571%	3	81	+33.118%
2026-03-03	22.7500	22.7500	22.7500	22.7500	+20.434%	10	78	+27.033%
2026-03-02	18.7000	18.8900	18.7000	18.8900	-6.946%	3	68	+52.991%
2026-02-27	19.3000	20.3000	19.3000	20.3000	+6.842%	16	65	+42.365%
2026-02-26	19.0000	19.0000	19.0000	19.0000	+17.212%	1	55	+52.105%
2026-02-24	16.2100	16.2100	16.2100	16.2100	+14.639%	1	55	+78.285%
2026-02-23	14.1400	14.1400	14.1400	14.1400	+4.741%	1	54	+104.385%
2026-02-17	13.9500	13.9500	13.5000	13.5000	-2.174%	6	54	+114.074%
2026-02-13	12.7500	13.8000	12.7500	13.8000	+11.290%	3	51	+109.420%
2026-02-12	12.4500	12.8900	12.4000	12.4000	-22.013%	11	51	+133.065%
2026-02-11	15.2000	15.9000	15.2000	15.9000	-19.289%	2	48	+81.761%
2026-02-10	19.0000	19.7000	19.0000	19.7000	+22.818%	3	46	+46.701%
2026-02-09	16.0400	16.0400	16.0400	16.0400	+23.385%	1	43	+80.175%
2026-02-05	15.7900	15.7900	13.0000	13.0000	-10.345%	7	43	+122.308%
2026-02-04	13.5000	14.5000	13.5000	14.5000	-14.100%	3	38	+99.310%
2026-02-03	16.8800	16.8800	16.8800	16.8800	-26.609%	1	39	+71.209%
2026-02-02	23.0000	23.0000	23.0000	23.0000	+22.995%	2	38	+25.652%
2026-01-30	19.3300	19.3300	18.7000	18.7000	-30.067%	9	36	+54.545%
2026-01-29	26.7400	26.7400	26.7400	26.7400	-0.963%	1	29	+8.078%
2026-01-22	27.0000	27.0000	27.0000	27.0000	0.000%	1	29	+7.037%
2026-01-21	27.0000	27.0000	27.0000	27.0000	-8.475%	1	30	+7.037%
2026-01-16	29.5000	29.5000	29.5000	29.5000	-2.865%	1	30	-2.034%
2026-01-14	30.6200	30.6200	30.3700	30.3700	-15.639%	15	30	-4.840%
2026-01-09	36.6000	36.6000	36.0000	36.0000	-1.180%	4	38	-19.722%
2026-01-08	39.6000	39.6000	36.4300	36.4300	-9.152%	2	38	-20.670%
2026-01-05	40.1000	40.1000	40.1000	40.1000	+0.300%	1	34	-27.930%
2025-12-31	39.9800	39.9800	39.9800	39.9800	-0.868%	1	34	-27.714%
2025-12-30	40.3300	40.3300	40.3300	40.3300	+23.636%	1	34	-28.341%
2025-12-12	32.6200	32.6200	32.6200	32.6200	-12.781%	1	35	-11.404%
2025-12-08	37.4000	37.4000	37.4000	37.4000	-1.319%	1	34	-22.727%
2025-12-05	37.5300	37.9000	37.5300	37.9000	+8.939%	5	33	-23.747%
2025-12-03	34.7900	34.7900	34.7900	34.7900	-2.903%	1	28	-16.930%
2025-12-01	35.8300	35.8300	35.8300	35.8300	+7.115%	1	27	-19.341%
2025-11-25	33.4500	33.4500	33.4500	33.4500	+11.836%	1	26	-13.602%
2025-11-21	29.9100	29.9100	29.9100	29.9100	-2.732%	1	25	-3.377%
2025-11-20	30.7500	30.7500	30.7500	30.7500	-7.156%	1	26	-6.016%
2025-11-19	33.1200	33.1200	33.1200	33.1200	+1.908%	2	25	-12.742%
2025-11-18	32.5000	32.5000	32.5000	32.5000	-0.368%	1	23	-11.077%
2025-11-11	30.6500	32.6200	30.6500	32.6200	+10.576%	6	22	-11.404%
2025-11-10	29.4000	29.5000	29.3000	29.5000	+1.724%	3	19	-2.034%
2025-11-07	33.3500	33.3500	27.5000	29.0000	-28.040%	22	20	-0.345%
2025-10-29	41.0000	41.0000	40.3000	40.3000	0.000%	2	2	-28.288%