Dark

TTWO20261218C290
TTWO Dec 18 2026 290.00 Call (TTWO261218C00290000)
option OPRA

EOD

Aug 25, 2026

9.80-10.092%(-1.10)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	10.2000	10.2000	9.8000	9.8000	-10.092%	16	1,531	0.000%
2026-08-24	10.9000	10.9000	10.9000	10.9000	-12.097%	1	1,532	-10.092%
2026-08-21	11.4000	12.4000	11.4000	12.4000	+10.222%	3	1,532	-20.968%
2026-08-20	9.2900	11.2500	9.2900	11.2500	+9.117%	4	1,531	-12.889%
2026-08-19	12.0300	12.0300	10.3100	10.3100	-20.509%	2	1,531	-4.947%
2026-08-18	13.2400	13.2400	12.9700	12.9700	+0.543%	2	1,531	-24.441%
2026-08-14	11.9000	13.1000	11.9000	12.9000	+19.444%	16	1,529	-24.031%
2026-08-13	10.8000	10.8000	10.8000	10.8000	-14.286%	2	1,529	-9.259%
2026-08-12	12.6000	12.6000	12.6000	12.6000	-18.710%	2	1,531	-22.222%
2026-08-11	15.0000	16.0000	15.0000	15.5000	-11.429%	18	1,533	-36.774%
2026-08-10	18.8000	18.8000	17.5000	17.5000	+34.615%	2	1,525	-44.000%
2026-08-07	12.5000	13.0000	12.5000	13.0000	+4.502%	3	1,524	-24.615%
2026-08-06	14.2000	14.2000	12.4400	12.4400	-13.310%	12	1,522	-21.222%
2026-08-04	14.3500	14.3500	14.3500	14.3500	-13.030%	1	1,513	-31.707%
2026-08-03	16.6000	16.6000	16.5000	16.5000	+18.705%	4	1,512	-40.606%
2026-07-31	15.0000	15.0000	13.9000	13.9000	-6.711%	4	1,512	-29.496%
2026-07-30	15.0100	15.0100	14.9000	14.9000	-13.120%	2	1,512	-34.228%
2026-07-29	17.1500	17.1500	17.1500	17.1500	+19.679%	71	1,512	-42.857%
2026-07-27	13.2000	14.9000	13.2000	14.3300	+17.459%	4	1,530	-31.612%
2026-07-23	12.7000	12.7000	12.2000	12.2000	-6.870%	2	1,530	-19.672%
2026-07-22	14.0000	14.0000	13.1000	13.1000	-6.429%	6	1,530	-25.191%
2026-07-21	14.0000	14.0000	14.0000	14.0000	-3.448%	1	1,527	-30.000%
2026-07-17	14.5000	14.5000	14.5000	14.5000	-11.854%	1	1,528	-32.414%
2026-07-14	16.4500	16.4500	16.4500	16.4500	-10.598%	1	1,529	-40.426%
2026-07-13	18.6000	18.6000	18.4000	18.4000	+2.507%	5	1,529	-46.739%
2026-07-10	17.9500	17.9500	17.9500	17.9500	-0.829%	1	1,527	-45.404%
2026-07-09	19.9000	19.9000	18.0000	18.1000	-14.218%	4	1,527	-45.856%
2026-07-08	21.4000	21.5000	21.1000	21.1000	-22.284%	5	1,527	-53.555%
2026-07-07	26.3000	27.1500	26.0000	27.1500	+15.042%	4	1,526	-63.904%
2026-07-06	23.6000	23.6000	23.6000	23.6000	+3.965%	1	1,529	-58.475%
2026-07-02	21.5000	23.2000	20.7000	22.7000	+3.182%	23	1,523	-56.828%
2026-07-01	22.8000	22.8000	21.7000	22.0000	-1.345%	56	1,523	-55.455%
2026-06-30	21.7000	22.9000	21.4500	22.3000	+5.687%	7	1,518	-56.054%
2026-06-29	21.8000	21.8000	20.3000	21.1000	+17.222%	9	1,519	-53.555%
2026-06-26	18.8000	18.8000	18.0000	18.0000	+6.509%	2	1,524	-45.556%
2026-06-25	19.9000	19.9000	16.6000	16.9000	-14.387%	6	1,524	-42.012%
2026-06-24	21.2700	21.2700	19.2200	19.7400	-5.550%	66	1,523	-50.355%
2026-06-23	18.3000	20.9000	18.3000	20.9000	+13.834%	8	1,466	-53.110%
2026-06-22	21.1000	21.1000	18.3000	18.3600	-3.368%	19	1,472	-46.623%
2026-06-18	17.9100	19.0000	17.9100	19.0000	+36.691%	3	1,474	-48.421%
2026-06-17	14.4000	14.4000	13.9000	13.9000	+33.782%	2	1,474	-29.496%
2026-06-16	9.5000	10.3900	9.5000	10.3900	+3.900%	3	1,474	-5.679%
2026-06-15	10.0000	10.0000	10.0000	10.0000	+2.041%	1	1,476	-2.000%
2026-06-11	10.0000	10.0000	8.9000	9.8000	+6.522%	23	1,476	0.000%
2026-06-10	9.4000	9.4000	9.2000	9.2000	-11.538%	2	1,464	+6.522%
2026-06-09	9.6000	10.7000	9.3000	10.4000	+9.474%	18	1,464	-5.769%
2026-06-08	11.6000	11.6000	9.3000	9.5000	-12.037%	24	1,458	+3.158%
2026-06-05	11.3000	11.4400	10.5000	10.8000	-12.903%	4	1,452	-9.259%
2026-06-04	13.0000	13.0000	12.4000	12.4000	+6.713%	7	1,449	-20.968%
2026-06-03	12.3000	12.3000	11.6200	11.6200	-3.967%	5	1,448	-15.663%
2026-06-02	12.3800	12.3800	12.1000	12.1000	-15.385%	3	1,447	-19.008%
2026-06-01	14.3500	14.3500	14.1000	14.3000	+5.926%	8	1,447	-31.469%
2026-05-29	14.0000	14.0000	13.5000	13.5000	+20.536%	2	1,440	-27.407%
2026-05-28	11.2000	11.2000	11.2000	11.2000	-11.811%	1	1,441	-12.500%
2026-05-26	13.9700	13.9700	12.7000	12.7000	-11.621%	6	1,441	-22.835%
2026-05-22	14.4500	14.6000	12.7200	14.3700	-27.571%	31	1,439	-31.802%
2026-05-21	19.7700	19.8400	19.7700	19.8400	+9.011%	4	1,439	-50.605%
2026-05-20	18.2000	18.2000	18.2000	18.2000	+0.275%	1	1,439	-46.154%
2026-05-19	18.1000	18.1500	18.1000	18.1500	-10.415%	2	1,410	-46.006%
2026-05-18	21.2000	21.2000	20.2600	20.2600	-0.784%	74	1,410	-51.629%
2026-05-14	18.3000	20.7500	18.3000	20.4200	+53.534%	15	1,410	-52.008%
2026-05-13	13.3000	13.3000	13.3000	13.3000	-5.674%	5	1,404	-26.316%
2026-05-12	14.1400	14.1400	14.1000	14.1000	+17.893%	5	1,404	-30.496%
2026-05-08	12.5000	12.5000	11.9600	11.9600	-8.000%	7	1,404	-18.060%
2026-05-07	13.0000	13.0000	13.0000	13.0000	-5.179%	2	1,404	-24.615%
2026-05-04	13.0500	13.7100	13.0500	13.7100	+25.205%	2	1,404	-28.519%
2026-04-27	10.9500	10.9500	10.9500	10.9500	+6.311%	1	1,403	-10.502%
2026-04-24	10.3200	10.3200	10.3000	10.3000	-7.374%	2	1,402	-4.854%
2026-04-21	11.1200	11.1200	11.1200	11.1200	+50.270%	1	1,402	-11.871%
2026-04-13	6.8000	7.4000	6.8000	7.4000	-6.329%	2	1,403	+32.432%
2026-04-02	7.9000	7.9000	7.9000	7.9000	+1.282%	1	1,401	+24.051%
2026-04-01	7.8000	7.8000	7.8000	7.8000	+22.835%	1	1,401	+25.641%
2026-03-27	6.7000	6.7000	6.3500	6.3500	-25.294%	3	1,400	+54.331%
2026-03-26	8.5000	8.5000	8.5000	8.5000	+19.550%	2	1,401	+15.294%
2026-03-24	6.9000	7.1100	6.9000	7.1100	-12.114%	27	1,399	+37.834%
2026-03-20	8.0900	8.0900	8.0900	8.0900	-22.435%	2	1,372	+21.137%
2026-03-17	9.2000	10.4500	9.2000	10.4300	+9.789%	75	1,372	-6.040%
2026-03-16	9.5000	9.5000	9.5000	9.5000	-10.798%	1	1,320	+3.158%
2026-03-13	10.6500	10.6500	10.6500	10.6500	-3.794%	50	1,320	-7.981%
2026-03-11	11.0700	11.0700	11.0700	11.0700	-5.546%	1	1,320	-11.472%
2026-03-10	11.7200	11.7200	11.7200	11.7200	-5.712%	1	1,320	-16.382%
2026-03-09	12.2300	12.4300	12.2300	12.4300	+10.982%	2	1,320	-21.158%
2026-03-06	11.2000	11.2000	11.2000	11.2000	-13.846%	4	1,318	-12.500%
2026-03-04	13.5500	14.7800	13.0000	13.0000	-10.345%	53	1,318	-24.615%
2026-03-03	14.5000	14.5000	14.5000	14.5000	+62.921%	1	1,318	-32.414%
2026-02-17	8.9000	8.9000	8.9000	8.9000	-25.833%	1	1,318	+10.112%
2026-02-11	12.0000	12.0000	12.0000	12.0000	+1.695%	1	1,318	-18.333%
2026-02-10	11.8000	11.8000	11.8000	11.8000	+22.917%	700	1,318	-16.949%
2026-02-09	9.6000	9.6000	9.6000	9.6000	+9.091%	2	812	+2.083%
2026-02-06	8.9000	8.9000	8.6000	8.8000	+6.152%	671	812	+11.364%
2026-02-05	9.1000	9.4000	8.2000	8.2900	-29.746%	99	242	+18.215%
2026-02-03	12.0000	12.0000	11.7000	11.8000	-41.000%	111	146	-16.949%
2026-01-15	20.0000	20.1000	20.0000	20.0000	-5.660%	22	54	-51.000%
2026-01-13	21.2000	21.2000	21.2000	21.2000	-7.424%	2	44	-53.774%
2026-01-09	23.4000	23.4000	22.9000	22.9000	-8.765%	4	44	-57.205%
2026-01-07	25.1000	25.1000	25.1000	25.1000	+0.400%	1	44	-60.956%
2026-01-05	25.0000	25.0000	25.0000	25.0000	-3.101%	1	43	-60.800%
2026-01-02	25.8000	25.8000	25.8000	25.8000	-9.790%	1	43	-62.016%
2025-12-30	27.0600	28.6000	27.0600	28.6000	+16.260%	4	43	-65.734%
2025-12-24	24.3000	24.6000	24.3000	24.6000	+3.797%	2	40	-60.163%
2025-12-22	23.7000	23.7000	23.7000	23.7000	+3.448%	1	40	-58.650%
2025-12-19	23.0000	23.0000	22.9000	22.9100	-0.823%	11	40	-57.224%
2025-12-18	21.9000	23.1000	21.9000	23.1000	+2.212%	13	29	-57.576%
2025-12-17	22.6000	22.6000	22.6000	22.6000	-0.877%	13	16	-56.637%
2025-12-16	22.8000	22.8000	22.8000	22.8000	+0.930%	1	3	-57.018%
2025-11-18	22.5900	22.5900	22.5900	22.5900	+14.149%	1	2	-56.618%
2025-11-10	19.7900	19.7900	19.7900	19.7900	0.000%	1	1	-50.480%