Dark

TTWO20261218C280
TTWO Dec 18 2026 280.00 Call (TTWO261218C00280000)
option OPRA

EOD

Aug 25, 2026

12.00+3.448%(+0.40)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	12.6000	12.6000	12.0000	12.0000	+3.448%	10	337	0.000%
2026-08-24	13.9200	14.3000	11.5200	11.6000	-18.596%	14	334	+3.448%
2026-08-21	14.7700	15.1400	14.2500	14.2500	+7.466%	5	327	-15.789%
2026-08-20	12.0000	13.3000	11.2400	13.2600	+13.527%	5	327	-9.502%
2026-08-19	12.1000	12.1000	11.6800	11.6800	-25.367%	3	323	+2.740%
2026-08-18	15.8000	15.8000	15.5000	15.6500	+16.704%	3	322	-23.323%
2026-08-17	14.9000	14.9000	13.3000	13.4100	-11.776%	16	322	-10.515%
2026-08-14	15.0000	15.9000	15.0000	15.2000	+8.571%	29	313	-21.053%
2026-08-13	13.4000	14.0000	13.4000	14.0000	-4.110%	3	308	-14.286%
2026-08-12	16.0000	16.0000	14.6000	14.6000	-19.337%	8	305	-17.808%
2026-08-11	20.2000	20.2000	17.5000	18.1000	-8.122%	17	306	-33.702%
2026-08-10	21.6000	21.6000	19.7000	19.7000	+15.882%	137	306	-39.086%
2026-08-07	15.0000	17.0000	13.5000	17.0000	+13.409%	7	281	-29.412%
2026-08-06	14.9900	14.9900	14.9900	14.9900	+2.671%	1	280	-19.947%
2026-08-05	14.3600	14.6100	14.3100	14.6000	-14.869%	18	279	-17.808%
2026-08-04	17.7400	17.7400	17.1500	17.1500	+1.180%	4	280	-30.029%
2026-07-31	16.9500	16.9500	16.9500	16.9500	-10.742%	1	280	-29.204%
2026-07-30	18.9900	18.9900	18.9900	18.9900	-1.962%	1	279	-36.809%
2026-07-29	19.9000	19.9000	19.3700	19.3700	-0.155%	5	278	-38.049%
2026-07-28	18.6000	19.4000	18.6000	19.4000	+37.589%	3	282	-38.144%
2026-07-24	14.1000	14.1000	14.1000	14.1000	-8.738%	1	285	-14.894%
2026-07-22	16.0900	16.0900	15.4000	15.4500	-4.037%	4	285	-22.330%
2026-07-21	16.1000	16.1000	16.1000	16.1000	-11.295%	1	282	-25.466%
2026-07-20	17.8500	18.1500	17.8500	18.1500	+3.360%	12	283	-33.884%
2026-07-17	16.5000	17.5600	16.5000	17.5600	-11.313%	2	284	-31.663%
2026-07-16	18.5000	19.8000	18.5000	19.8000	-3.415%	151	282	-39.394%
2026-07-15	18.2200	20.5000	18.2200	20.5000	+14.846%	20	289	-41.463%
2026-07-14	19.3800	19.3800	17.8500	17.8500	-15.403%	8	300	-32.773%
2026-07-13	21.3500	21.3500	21.1000	21.1000	0.000%	2	293	-43.128%
2026-07-10	21.1000	21.2000	20.5000	21.1000	+0.957%	14	292	-43.128%
2026-07-09	24.5200	24.5200	20.9000	20.9000	-15.041%	7	282	-42.584%
2026-07-08	24.8500	24.8500	24.2500	24.6000	-8.754%	17	276	-51.220%
2026-07-07	28.6000	28.6000	26.9600	26.9600	-0.517%	19	273	-55.490%
2026-07-06	26.1000	27.5000	26.1000	27.1000	+5.489%	27	262	-55.720%
2026-07-02	24.3900	26.4000	24.3300	25.6900	-0.426%	20	253	-53.289%
2026-07-01	25.5000	25.8000	24.7000	25.8000	-1.901%	61	253	-53.488%
2026-06-30	24.8000	26.3000	24.8000	26.3000	+8.498%	5	257	-54.373%
2026-06-29	24.1000	24.2400	24.1000	24.2400	+20.597%	4	261	-50.495%
2026-06-26	19.9000	20.4000	19.9000	20.1000	+1.005%	10	259	-40.299%
2026-06-25	21.2000	21.2000	19.9000	19.9000	-3.445%	3	266	-39.698%
2026-06-24	24.2400	24.2400	20.6100	20.6100	-1.482%	4	266	-41.776%
2026-06-22	24.8600	25.4100	20.6900	20.9200	-1.321%	42	266	-42.639%
2026-06-18	20.6000	21.3000	20.6000	21.2000	+24.706%	156	127	-43.396%
2026-06-17	17.0000	17.0000	17.0000	17.0000	+23.188%	1	127	-29.412%
2026-06-16	13.8000	13.8000	13.8000	13.8000	+25.455%	1	127	-13.043%
2026-06-12	11.0000	11.0000	11.0000	11.0000	-2.655%	1	127	+9.091%
2026-06-11	10.4000	11.6000	10.4000	11.3000	+3.670%	6	127	+6.195%
2026-06-10	11.1000	11.1000	10.7000	10.9000	-3.283%	11	125	+10.092%
2026-06-09	11.2700	11.2700	11.2700	11.2700	-4.492%	1	116	+6.477%
2026-06-08	11.3000	11.8000	10.9000	11.8000	-4.065%	28	115	+1.695%
2026-06-05	14.1300	14.1300	12.2000	12.3000	-12.580%	4	109	-2.439%
2026-06-04	14.0700	14.0700	14.0700	14.0700	+6.672%	4	109	-14.712%
2026-06-03	13.1900	13.1900	13.1900	13.1900	-19.573%	1	105	-9.022%
2026-06-01	17.8000	17.8000	16.3000	16.4000	+0.861%	3	104	-26.829%
2026-05-29	14.0000	16.2600	14.0000	16.2600	+26.047%	2	104	-26.199%
2026-05-28	13.0000	13.1000	12.9000	12.9000	-14.570%	5	103	-6.977%
2026-05-26	15.2700	15.6000	14.9000	15.1000	-7.362%	11	102	-20.530%
2026-05-22	18.7000	18.7000	13.1000	16.3000	-22.381%	18	96	-26.380%
2026-05-21	21.0000	21.0000	21.0000	21.0000	+2.992%	1	99	-42.857%
2026-05-20	20.5000	20.5000	20.3900	20.3900	-20.352%	7	99	-41.148%
2026-05-15	24.3000	25.6000	24.3000	25.6000	+79.523%	2	93	-53.125%
2026-05-11	14.2600	14.2600	14.2600	14.2600	-1.655%	2	93	-15.849%
2026-05-04	14.5000	14.5000	14.5000	14.5000	+20.532%	1	92	-17.241%
2026-04-29	11.7600	12.1600	11.7600	12.0300	-7.462%	50	93	-0.249%
2026-04-16	13.0000	13.0000	13.0000	13.0000	+31.712%	1	81	-7.692%
2026-04-14	9.7800	9.9800	9.7800	9.8700	+16.118%	9	81	+21.581%
2026-04-13	7.9200	8.5000	7.9200	8.5000	-2.968%	2	84	+41.176%
2026-04-09	8.7600	8.7600	8.7600	8.7600	+15.263%	2	85	+36.986%
2026-04-06	7.6000	7.6000	7.6000	7.6000	-11.111%	2	85	+57.895%
2026-03-31	8.5500	8.5500	8.5500	8.5500	+1.786%	1	86	+40.351%
2026-03-30	8.4000	8.4000	8.4000	8.4000	+14.441%	1	86	+42.857%
2026-03-27	7.4400	7.5000	7.3400	7.3400	-10.488%	3	85	+63.488%
2026-03-26	7.1700	8.2000	7.1700	8.2000	-6.393%	6	83	+46.341%
2026-03-20	8.9000	9.0000	8.7600	8.7600	-32.355%	10	82	+36.986%
2026-03-12	12.9500	12.9500	12.9500	12.9500	-26.000%	3	84	-7.336%
2026-03-03	17.5000	17.5000	17.5000	17.5000	+15.894%	1	87	-31.429%
2026-02-27	15.1000	15.1000	15.1000	15.1000	-10.119%	1	88	-20.530%
2026-02-26	15.5000	16.8000	15.5000	16.8000	+39.535%	4	87	-28.571%
2026-02-20	12.3000	12.3000	12.0400	12.0400	+16.329%	10	86	-0.332%
2026-02-12	10.3500	10.3500	10.3500	10.3500	-12.952%	1	83	+15.942%
2026-02-09	11.8700	11.8900	11.8700	11.8900	+7.699%	8	82	+0.925%
2026-02-05	11.1800	11.2500	11.0400	11.0400	-8.000%	12	74	+8.696%
2026-02-03	13.5000	13.5000	12.0000	12.0000	-33.848%	17	73	0.000%
2026-02-02	18.1400	18.1400	18.1400	18.1400	+2.776%	2	58	-33.848%
2026-01-30	17.6500	17.6500	17.6500	17.6500	-23.261%	10	57	-32.011%
2026-01-15	21.5000	23.0000	21.5000	23.0000	0.000%	2	47	-47.826%
2026-01-14	23.0000	23.0000	23.0000	23.0000	-13.534%	2	48	-47.826%
2026-01-09	26.6000	26.6000	26.4000	26.6000	-6.667%	17	46	-54.887%
2026-01-08	30.2000	30.2000	28.5000	28.5000	-5.660%	4	29	-57.895%
2026-01-07	28.5000	30.2100	28.5000	30.2100	+3.459%	4	25	-60.278%
2026-01-06	29.1100	29.2000	28.9000	29.2000	-8.750%	6	23	-58.904%
2026-01-05	32.0000	32.0000	32.0000	32.0000	+8.585%	1	18	-62.500%
2025-12-26	29.4700	29.4700	29.4700	29.4700	+7.164%	1	18	-59.281%
2025-12-23	27.4000	27.5000	27.4000	27.5000	+1.476%	2	17	-56.364%
2025-12-22	27.1000	27.1000	27.1000	27.1000	-0.368%	1	19	-55.720%
2025-12-19	26.7000	27.4000	26.7000	27.2000	+3.030%	6	19	-55.882%
2025-12-18	26.4000	26.4000	26.4000	26.4000	+3.125%	2	13	-54.545%
2025-12-17	25.7000	25.7000	25.6000	25.6000	+16.576%	11	11	-53.125%
2025-11-07	21.9600	21.9600	21.9600	21.9600	0.000%	8	8	-45.355%