Dark

TTWO20261218C270
TTWO Dec 18 2026 270.00 Call (TTWO261218C00270000)
option OPRA

EOD

Aug 25, 2026

14.10-0.704%(-0.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	14.3000	14.7500	14.1000	14.1000	-0.704%	6	864	0.000%
2026-08-24	16.0000	16.2000	14.0000	14.2000	-11.250%	10	864	-0.704%
2026-08-21	17.0000	18.1400	16.0000	16.0000	0.000%	51	859	-11.875%
2026-08-20	13.8000	16.3000	13.8000	16.0000	+10.497%	28	826	-11.875%
2026-08-19	17.9000	17.9000	14.4800	14.4800	-19.061%	4	824	-2.624%
2026-08-18	18.6900	18.6900	17.8900	17.8900	+2.404%	2	825	-21.185%
2026-08-17	17.4700	17.4700	17.4700	17.4700	+5.879%	5	823	-19.290%
2026-08-13	16.5000	16.5000	16.5000	16.5000	-5.714%	1	820	-14.545%
2026-08-12	17.5000	18.0000	17.5000	17.5000	-18.224%	4	820	-19.429%
2026-08-11	22.8700	24.1200	21.4000	21.4000	-10.084%	28	816	-34.112%
2026-08-10	21.7200	23.9000	21.7200	23.8000	+17.241%	11	820	-40.756%
2026-08-07	16.0000	20.3000	15.1000	20.3000	+37.162%	17	830	-30.542%
2026-08-06	18.7000	18.8000	14.8000	14.8000	-16.384%	83	823	-4.730%
2026-08-05	18.6000	18.6000	16.8600	17.7000	-9.924%	26	818	-20.339%
2026-08-04	20.9700	21.1400	19.5000	19.6500	-12.081%	56	806	-28.244%
2026-08-03	22.5000	22.5000	22.3500	22.3500	+18.254%	5	766	-36.913%
2026-07-31	19.0100	19.0100	18.9000	18.9000	-11.682%	4	761	-25.397%
2026-07-30	20.9000	21.4000	20.8000	21.4000	-5.727%	6	759	-34.112%
2026-07-29	23.4000	23.4000	22.7000	22.7000	-1.304%	4	753	-37.885%
2026-07-28	22.6000	23.3700	21.3000	23.0000	+5.747%	18	757	-38.696%
2026-07-27	20.5600	21.7500	20.5600	21.7500	+32.622%	2	758	-35.172%
2026-07-24	16.4900	16.4900	16.4000	16.4000	-0.606%	11	756	-14.024%
2026-07-23	16.8000	16.8000	16.1000	16.5000	-7.303%	6	756	-14.545%
2026-07-22	18.2000	18.2000	17.8000	17.8000	-7.820%	5	754	-20.787%
2026-07-21	20.0000	20.0000	19.2300	19.3100	-9.343%	17	750	-26.981%
2026-07-20	20.8500	21.3400	20.8500	21.3000	+4.926%	12	749	-33.803%
2026-07-17	20.6000	20.6000	20.3000	20.3000	-3.333%	6	739	-30.542%
2026-07-16	21.5000	21.5000	21.0000	21.0000	-10.256%	2	734	-32.857%
2026-07-15	23.4000	23.4000	23.4000	23.4000	+12.500%	1	734	-39.744%
2026-07-14	22.3500	22.3500	20.8000	20.8000	-13.621%	3	734	-32.212%
2026-07-13	24.6300	25.0000	23.8700	24.0800	+0.125%	27	733	-41.445%
2026-07-10	24.0400	24.1000	24.0400	24.0500	-14.958%	20	707	-41.372%
2026-07-08	29.9000	29.9000	27.7000	28.2800	-10.506%	25	707	-50.141%
2026-07-07	34.8200	35.3000	31.4000	31.6000	+1.935%	6	707	-55.380%
2026-07-06	31.0000	31.0000	31.0000	31.0000	+3.575%	1	708	-54.516%
2026-07-02	28.5000	29.9300	28.5000	29.9300	+6.512%	3	708	-52.890%
2026-07-01	29.0000	29.5000	28.1000	28.1000	-2.091%	15	708	-49.822%
2026-06-30	26.3000	30.1000	26.3000	28.7000	+6.296%	23	710	-50.871%
2026-06-29	28.6000	28.6000	26.1000	27.0000	+21.567%	26	695	-47.778%
2026-06-26	22.3000	23.4000	22.2100	22.2100	-7.458%	6	674	-36.515%
2026-06-25	21.5900	24.0000	21.5900	24.0000	+0.840%	5	673	-41.250%
2026-06-24	26.2000	26.2000	23.8000	23.8000	-12.339%	2	672	-40.756%
2026-06-23	24.9000	27.1500	24.9000	27.1500	-1.273%	9	672	-48.066%
2026-06-22	26.7000	28.9800	26.7000	27.5000	+11.336%	7	672	-48.727%
2026-06-18	23.3000	25.3700	23.3000	24.7000	+27.517%	5	683	-42.915%
2026-06-17	20.5000	20.5000	18.8000	19.3700	+7.611%	36	683	-27.207%
2026-06-16	14.9000	18.0000	14.9000	18.0000	+42.857%	4	683	-21.667%
2026-06-12	14.0000	14.0000	12.6000	12.6000	-4.545%	5	680	+11.905%
2026-06-11	13.2000	13.2000	13.2000	13.2000	+2.804%	1	680	+6.818%
2026-06-10	12.8400	12.8400	12.8400	12.8400	+2.067%	1	679	+9.813%
2026-06-09	12.9000	12.9000	12.5000	12.5800	-7.974%	14	680	+12.083%
2026-06-08	13.0000	13.6700	12.7000	13.6700	-4.070%	15	673	+3.146%
2026-06-05	14.6800	14.6800	14.2500	14.2500	-17.151%	31	666	-1.053%
2026-06-02	17.2000	17.4500	17.2000	17.2000	-5.130%	31	655	-18.023%
2026-06-01	18.9800	18.9800	18.1300	18.1300	+17.346%	3	648	-22.228%
2026-05-28	15.2000	15.4500	14.8000	15.4500	-6.928%	3	646	-8.738%
2026-05-27	15.6900	16.7700	15.6900	16.6000	-3.488%	6	646	-15.060%
2026-05-26	16.5800	18.1000	16.5800	17.2000	-2.550%	24	647	-18.023%
2026-05-22	16.5000	18.2000	16.2700	17.6500	-27.959%	5	637	-20.113%
2026-05-21	25.0000	25.1000	23.8900	24.5000	+8.889%	9	636	-42.449%
2026-05-20	24.0000	24.0000	22.5000	22.5000	-8.163%	3	636	-37.333%
2026-05-19	24.6100	24.6100	24.5000	24.5000	-7.547%	2	629	-42.449%
2026-05-18	23.9000	27.0000	23.9000	26.5000	-3.846%	13	629	-46.792%
2026-05-15	26.9400	27.5600	26.9400	27.5600	-4.966%	2	629	-48.839%
2026-05-14	24.1000	29.0000	24.1000	29.0000	+58.124%	2	612	-51.379%
2026-05-12	18.5600	18.7200	18.3400	18.3400	-6.904%	6	612	-23.119%
2026-05-04	19.7000	19.7000	19.7000	19.7000	+30.550%	3	612	-28.426%
2026-05-01	14.7000	15.0900	14.5100	15.0900	+4.574%	4	608	-6.561%
2026-04-30	14.4100	14.5600	14.2000	14.4300	+1.334%	31	608	-2.287%
2026-04-29	13.3000	14.2700	13.3000	14.2400	-6.928%	40	608	-0.983%
2026-04-28	15.2000	15.3000	15.2000	15.3000	+15.472%	10	614	-7.843%
2026-04-23	13.2500	13.2500	13.2500	13.2500	-3.986%	1	624	+6.415%
2026-04-17	13.8000	13.8000	13.8000	13.8000	+1.025%	1	625	+2.174%
2026-04-15	13.6600	13.6600	13.6600	13.6600	+37.980%	1	626	+3.221%
2026-04-13	9.3500	9.9000	9.3500	9.9000	+11.236%	2	625	+42.424%
2026-04-10	9.5000	9.5000	8.9000	8.9000	-11.000%	19	627	+58.427%
2026-04-09	10.0000	10.0000	10.0000	10.0000	-9.910%	1	616	+41.000%
2026-04-08	11.5000	11.5000	11.1000	11.1000	+11.000%	2	615	+27.027%
2026-04-07	10.2000	10.2000	10.0000	10.0000	+5.263%	2	615	+41.000%
2026-04-06	9.5000	9.5000	9.5000	9.5000	-8.478%	1	615	+48.421%
2026-04-01	10.3800	10.3800	10.3800	10.3800	+4.848%	1	614	+35.838%
2026-03-30	9.8000	10.0000	9.8000	9.9000	+13.272%	7	614	+42.424%
2026-03-27	8.6000	8.8000	8.3000	8.7400	-8.000%	5	616	+61.327%
2026-03-26	9.5000	9.5000	9.5000	9.5000	+13.095%	100	614	+48.421%
2026-03-25	8.3000	8.5700	8.3000	8.4000	-11.111%	10	714	+67.857%
2026-03-24	10.2900	10.2900	8.7000	9.4500	-14.634%	14	704	+49.206%
2026-03-23	11.0700	11.0700	11.0700	11.0700	-2.295%	1	718	+27.371%
2026-03-19	11.0000	11.3300	11.0000	11.3300	-14.167%	6	718	+24.448%
2026-03-18	13.2000	13.2000	13.2000	13.2000	-0.975%	5	713	+6.818%
2026-03-17	13.9600	13.9600	13.3300	13.3300	-10.537%	2	708	+5.776%
2026-03-12	14.9000	14.9000	14.9000	14.9000	+0.949%	2	709	-5.369%
2026-03-10	14.7600	14.7600	14.7600	14.7600	-11.138%	1	707	-4.472%
2026-03-05	16.8000	16.8000	16.4700	16.6100	-6.105%	6	708	-15.111%
2026-03-04	17.4900	17.6900	17.4900	17.6900	-10.657%	4	702	-20.294%
2026-03-03	17.6100	19.8000	17.6100	19.8000	+16.814%	3	698	-28.788%
2026-02-27	16.9500	16.9500	16.9500	16.9500	0.000%	1	697	-16.814%
2026-02-26	16.9500	16.9500	16.9500	16.9500	+26.022%	1	697	-16.814%
2026-02-24	13.4500	13.4500	13.4500	13.4500	+7.086%	2	698	+4.833%
2026-02-23	12.5600	12.5600	12.5600	12.5600	+8.276%	1	698	+12.261%
2026-02-17	11.6000	11.6000	11.6000	11.6000	+1.487%	4	697	+21.552%
2026-02-13	11.0500	11.4300	11.0500	11.4300	+3.909%	5	691	+23.360%
2026-02-12	12.8000	12.8000	11.0000	11.0000	-15.189%	2	691	+28.182%
2026-02-09	12.9700	12.9700	12.9700	12.9700	+16.847%	1	690	+8.712%
2026-02-05	11.9000	12.4000	11.1000	11.1000	-19.037%	111	690	+27.027%
2026-02-03	13.7100	13.7100	13.7100	13.7100	-13.118%	2	590	+2.845%
2026-01-30	22.5300	22.5300	15.7800	15.7800	-42.826%	8	590	-10.646%
2026-01-14	27.6000	27.6000	27.6000	27.6000	-5.802%	1	592	-48.913%
2026-01-13	29.4000	29.4000	29.3000	29.3000	-1.347%	51	592	-51.877%
2026-01-12	29.7000	29.7000	29.7000	29.7000	-7.332%	2	551	-52.525%
2026-01-08	32.0500	32.0500	32.0500	32.0500	+2.724%	1	551	-56.006%
2025-12-23	30.9000	31.2000	30.9000	31.2000	+1.629%	6	551	-54.808%
2025-12-22	30.7000	30.7000	30.7000	30.7000	-0.647%	1	545	-54.072%
2025-12-19	30.9000	30.9000	30.9000	30.9000	+10.357%	1	545	-54.369%
2025-12-17	27.7000	28.0000	27.7000	28.0000	-4.437%	118	545	-49.643%
2025-12-11	29.3000	29.3000	29.3000	29.3000	-10.398%	2	427	-51.877%
2025-12-05	32.7000	32.7000	32.7000	32.7000	+6.134%	2	425	-56.881%
2025-11-20	30.8100	30.8100	30.8100	30.8100	+8.105%	1	426	-54.236%
2025-11-11	28.5000	28.5000	28.5000	28.5000	+9.615%	1	426	-50.526%
2025-11-10	25.9000	26.0000	25.9000	26.0000	+4.839%	2	425	-45.769%
2025-11-07	24.5200	25.4000	23.5000	24.8000	-36.735%	426	425	-43.145%
2025-11-06	39.2000	39.2000	39.2000	39.2000	0.000%	5	5	-64.031%