Dark

TTWO20261218C300
TTWO Dec 18 2026 300.00 Call (TTWO261218C00300000)
option OPRA

EOD

Aug 25, 2026

8.100.000%(0.00)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	8.3400	8.5500	7.9500	8.1000	0.000%	107	2,131	0.000%
2026-08-24	9.5000	9.5100	8.0000	8.1000	-11.957%	28	2,066	0.000%
2026-08-21	10.0000	10.1000	9.2000	9.2000	-1.075%	22	2,048	-11.957%
2026-08-20	8.2000	9.3100	7.2000	9.3000	+11.377%	85	2,052	-12.903%
2026-08-19	10.2000	10.2000	8.3500	8.3500	-13.021%	20	2,045	-2.994%
2026-08-18	9.5200	11.0000	9.5200	9.6000	+6.785%	22	2,032	-15.625%
2026-08-17	10.0000	10.2000	8.9900	8.9900	-21.140%	7	2,024	-9.900%
2026-08-14	9.9000	11.6000	9.9000	11.4000	+14.343%	84	2,023	-28.947%
2026-08-13	9.5000	10.0500	9.1000	9.9700	+1.735%	17	2,017	-18.756%
2026-08-12	10.5000	10.5500	9.8000	9.8000	-23.557%	66	2,013	-17.347%
2026-08-11	14.1000	14.1000	12.8200	12.8200	-10.786%	3	2,009	-36.817%
2026-08-10	15.0000	15.5000	14.3700	14.3700	+30.636%	22	2,007	-43.633%
2026-08-07	9.9000	12.6200	9.7200	11.0000	+18.026%	30	2,026	-26.364%
2026-08-06	12.6500	12.6500	9.3000	9.3200	-12.158%	20	2,023	-13.090%
2026-08-05	11.5000	11.5000	10.0000	10.6100	-12.314%	372	2,024	-23.657%
2026-08-04	12.5000	12.5000	11.9900	12.1000	-12.635%	23	1,954	-33.058%
2026-08-03	14.3000	14.3000	13.6500	13.8500	+17.572%	209	1,941	-41.516%
2026-07-31	11.7800	11.7800	11.7800	11.7800	-15.857%	1	1,940	-31.239%
2026-07-30	14.0000	14.0000	14.0000	14.0000	-6.667%	8	1,940	-42.143%
2026-07-29	14.5000	15.0000	14.5000	15.0000	+4.167%	3	1,940	-46.000%
2026-07-28	13.5000	14.4000	13.5000	14.4000	+20.000%	5	1,942	-43.750%
2026-07-27	11.3500	12.3000	11.1700	12.0000	+16.167%	175	1,944	-32.500%
2026-07-24	10.2000	10.3300	9.5000	10.3300	+4.028%	31	1,784	-21.588%
2026-07-23	10.4700	10.4700	9.7000	9.9300	-10.541%	7	1,763	-18.429%
2026-07-22	11.6300	11.6800	11.0000	11.1000	-8.264%	8	1,761	-27.027%
2026-07-21	12.9000	12.9000	11.7700	12.1000	-13.262%	4	1,761	-33.058%
2026-07-20	13.9500	13.9500	13.9500	13.9500	+14.344%	1	1,759	-41.935%
2026-07-17	12.1000	13.0000	12.0000	12.2000	-12.857%	141	1,759	-33.607%
2026-07-16	13.8000	14.3000	13.8000	14.0000	-6.355%	4	1,765	-42.143%
2026-07-15	13.3400	15.5000	13.3400	14.9500	+12.406%	43	1,766	-45.819%
2026-07-14	14.5000	14.5000	13.2500	13.3000	-16.875%	12	1,758	-39.098%
2026-07-13	15.9000	16.0000	15.8000	16.0000	+0.883%	6	1,759	-49.375%
2026-07-10	16.2100	16.2100	15.6000	15.8600	-5.595%	7	1,757	-48.928%
2026-07-09	18.4000	18.4500	16.8000	16.8000	-9.189%	7	1,757	-51.786%
2026-07-08	20.0000	21.0000	18.5000	18.5000	-8.416%	7	1,762	-56.216%
2026-07-07	24.0700	24.0700	20.2000	20.2000	-3.810%	22	1,764	-59.901%
2026-07-06	20.5000	21.0000	20.0000	21.0000	+4.478%	8	1,761	-61.429%
2026-07-02	20.1000	20.1000	20.1000	20.1000	+0.500%	1	1,759	-59.701%
2026-07-01	19.6000	20.0000	18.5000	20.0000	+3.093%	18	1,759	-59.500%
2026-06-30	19.6000	20.5000	18.5500	19.4000	+5.435%	64	1,753	-58.247%
2026-06-29	16.3000	20.0000	16.3000	18.4000	+14.642%	22	1,740	-55.978%
2026-06-26	15.1700	16.0500	14.4000	16.0500	+4.902%	31	1,736	-49.533%
2026-06-25	17.1000	17.1000	14.8000	15.3000	-4.969%	14	1,709	-47.059%
2026-06-24	18.6500	18.6500	15.2000	16.1000	-10.556%	37	1,711	-49.689%
2026-06-23	19.2000	19.4500	18.0000	18.0000	+9.756%	8	1,708	-55.000%
2026-06-22	18.2500	21.1000	16.4000	16.4000	-0.485%	24	1,707	-50.610%
2026-06-18	15.0000	16.4800	15.0000	16.4800	+35.526%	3	1,694	-50.850%
2026-06-16	8.6000	12.1600	8.6000	12.1600	+41.395%	5	1,694	-33.388%
2026-06-15	8.8000	8.8000	8.6000	8.6000	+6.436%	3	1,693	-5.814%
2026-06-12	8.0800	8.0800	8.0800	8.0800	-4.941%	1	1,693	+0.248%
2026-06-11	7.1000	8.5000	7.1000	8.5000	+5.328%	22	1,693	-4.706%
2026-06-10	8.1000	8.3000	7.9000	8.0700	+0.875%	15	1,687	+0.372%
2026-06-09	8.0000	8.0000	7.9700	8.0000	-8.571%	5	1,681	+1.250%
2026-06-08	8.6300	8.7500	8.1000	8.7500	-2.778%	30	1,681	-7.429%
2026-06-05	10.0000	10.0000	8.8000	9.0000	-17.431%	176	1,686	-10.000%
2026-06-04	10.9000	11.0000	10.8000	10.9000	+10.101%	13	1,798	-25.688%
2026-06-03	11.3000	11.3000	9.9000	9.9000	-14.655%	28	1,795	-18.182%
2026-06-02	11.7000	11.7000	10.7000	11.6000	-7.937%	7	1,796	-30.172%
2026-06-01	12.4000	12.6000	12.4000	12.6000	+9.565%	3	1,792	-35.714%
2026-05-29	11.0000	12.5000	10.6000	11.5000	+18.557%	18	1,789	-29.565%
2026-05-28	10.2500	10.5000	9.5000	9.7000	-7.619%	18	1,791	-16.495%
2026-05-27	10.1000	11.4000	10.0000	10.5000	-4.545%	19	1,778	-22.857%
2026-05-26	11.3100	11.3100	10.9000	11.0000	-14.729%	211	1,776	-26.364%
2026-05-22	16.0000	16.0000	9.4000	12.9000	-20.664%	197	1,572	-37.209%
2026-05-21	16.0000	18.0300	16.0000	16.2600	+4.903%	27	1,474	-50.185%
2026-05-20	15.4200	16.0000	15.4200	15.5000	-5.488%	6	1,474	-47.742%
2026-05-19	17.0000	17.0000	16.4000	16.4000	-7.082%	12	1,456	-50.610%
2026-05-18	15.5000	18.2100	15.5000	17.6500	-4.595%	21	1,456	-54.108%
2026-05-15	17.9600	19.6000	17.9600	18.5000	+0.817%	11	1,456	-56.216%
2026-05-14	15.4000	19.2200	15.4000	18.3500	+40.183%	20	1,452	-55.858%
2026-05-13	13.0900	13.0900	13.0900	13.0900	+9.083%	1	1,452	-38.121%
2026-05-12	11.9000	12.0000	11.9000	12.0000	+12.676%	3	1,452	-32.500%
2026-05-11	10.6500	10.6500	10.6500	10.6500	+3.298%	1	1,452	-23.944%
2026-05-08	9.8000	10.3100	9.8000	10.3100	-5.500%	2	1,449	-21.435%
2026-05-07	11.3000	11.3000	10.9100	10.9100	+8.020%	3	1,448	-25.756%
2026-05-06	10.1000	10.1000	10.1000	10.1000	-9.417%	1	1,448	-19.802%
2026-05-05	11.6500	11.6500	11.1500	11.1500	-15.530%	2	1,448	-27.354%
2026-05-04	10.0300	13.2000	10.0300	13.2000	+43.478%	19	1,447	-38.636%
2026-05-01	9.4000	9.4000	9.2000	9.2000	+1.322%	6	1,446	-11.957%
2026-04-30	9.0800	9.0800	9.0800	9.0800	-1.304%	1	1,446	-10.793%
2026-04-29	9.2000	9.2000	9.2000	9.2000	-9.360%	1	1,447	-11.957%
2026-04-27	10.1500	10.1500	10.1500	10.1500	+14.045%	1	1,447	-20.197%
2026-04-24	8.5300	8.9000	8.5300	8.9000	+9.877%	3	1,446	-8.989%
2026-04-23	8.7000	8.7000	8.1000	8.1000	-14.737%	3	1,444	0.000%
2026-04-21	9.5000	9.5000	9.5000	9.5000	+3.261%	1	1,442	-14.737%
2026-04-20	8.1000	9.2000	8.1000	9.2000	+13.580%	3	1,442	-11.957%
2026-04-17	9.1500	9.1500	8.1000	8.1000	-10.989%	6	1,442	0.000%
2026-04-16	9.0000	9.1000	9.0000	9.1000	+3.409%	4	1,443	-10.989%
2026-04-15	7.4100	8.8000	7.4100	8.8000	+27.536%	8	1,443	-7.955%
2026-04-14	7.2400	7.2400	6.9000	6.9000	+21.053%	206	1,444	+17.391%
2026-04-13	5.7000	5.7000	5.7000	5.7000	-16.176%	1	1,240	+42.105%
2026-04-08	6.8000	6.8000	6.8000	6.8000	+15.254%	1	1,240	+19.118%
2026-04-07	5.8000	6.1000	5.8000	5.9000	-4.376%	48	1,240	+37.288%
2026-04-01	5.4000	6.1700	5.4000	6.1700	-5.513%	3	1,199	+31.280%
2026-03-31	6.5000	6.5300	6.5000	6.5300	-1.061%	2	1,197	+24.043%
2026-03-30	5.8000	6.6000	5.8000	6.6000	+20.000%	3	1,196	+22.727%
2026-03-27	5.1000	5.5000	5.1000	5.5000	-5.983%	3	1,193	+47.273%
2026-03-26	6.2000	6.2000	5.8500	5.8500	+17.000%	11	1,191	+38.462%
2026-03-25	5.4000	5.4000	5.0000	5.0000	-10.714%	9	1,186	+62.000%
2026-03-24	6.2000	6.2000	5.4500	5.6000	-20.000%	217	1,185	+44.643%
2026-03-19	7.9000	7.9000	7.0000	7.0000	-7.895%	3	982	+15.714%
2026-03-18	8.0000	8.0000	7.6000	7.6000	-28.302%	22	983	+6.579%
2026-03-06	10.2000	10.6000	10.2000	10.6000	+0.952%	5	1,003	-23.585%
2026-03-04	11.0200	11.0200	10.0000	10.5000	-12.500%	6	1,004	-22.857%
2026-03-03	12.0000	12.0000	12.0000	12.0000	-1.639%	1	1,004	-32.500%
2026-03-02	11.0000	12.5000	11.0000	12.2000	+5.172%	13	1,004	-33.607%
2026-02-27	10.1000	12.1000	10.1000	11.6000	+0.870%	4	999	-30.172%
2026-02-26	10.9000	11.5000	10.9000	11.5000	+22.340%	7	1,000	-29.565%
2026-02-25	10.0000	10.0000	9.4000	9.4000	+0.427%	2	1,000	-13.830%
2026-02-24	9.3600	9.3600	9.3600	9.3600	-6.400%	2	1,000	-13.462%
2026-02-19	10.0000	10.0000	10.0000	10.0000	+25.156%	13	1,000	-19.000%
2026-02-18	7.9900	7.9900	7.9900	7.9900	-0.498%	1	1,010	+1.377%
2026-02-17	8.4000	8.4000	7.5000	8.0300	+6.782%	66	1,010	+0.872%
2026-02-13	7.4000	8.3000	7.4000	7.5200	-4.810%	427	614	+7.713%
2026-02-12	8.5100	10.0000	7.1000	7.9000	-15.054%	193	614	+2.532%
2026-02-11	10.4000	10.4000	9.3000	9.3000	-5.102%	12	794	-12.903%
2026-02-09	8.8000	10.0000	8.8000	9.8000	+27.273%	87	784	-17.347%
2026-02-06	7.2000	9.3000	7.2000	7.7000	-0.773%	154	736	+5.195%
2026-02-05	8.7000	9.8000	7.6000	7.7600	-11.314%	158	583	+4.381%
2026-02-04	8.6000	8.7500	8.6000	8.7500	-8.854%	2	439	-7.429%
2026-02-03	11.5000	11.5000	9.0000	9.6000	-5.882%	306	437	-15.625%
2026-01-30	14.7000	14.7000	10.2000	10.2000	-30.847%	14	135	-20.588%
2026-01-29	14.7500	14.7500	14.7500	14.7500	-5.145%	1	124	-45.085%
2026-01-22	15.5500	15.5500	15.5500	15.5500	+5.068%	2	123	-47.910%
2026-01-21	14.8900	14.8900	14.4000	14.8000	-4.516%	3	124	-45.270%
2026-01-20	15.8000	15.8000	15.5000	15.5000	-21.320%	103	125	-47.742%
2026-01-13	19.5000	19.7000	19.5000	19.7000	0.000%	2	50	-58.883%
2026-01-12	20.2000	20.2000	19.7000	19.7000	-2.475%	3	50	-58.883%
2026-01-09	20.5000	20.5000	20.2000	20.2000	-14.407%	2	48	-59.901%
2026-01-07	22.1000	23.6000	22.1000	23.6000	-5.600%	4	46	-65.678%
2025-12-30	23.8100	25.0000	23.8100	25.0000	+10.132%	3	43	-67.600%
2025-12-26	21.9000	22.7000	21.9000	22.7000	+6.573%	5	41	-64.317%
2025-12-24	21.4000	21.4000	21.3000	21.3000	+1.188%	3	33	-61.972%
2025-12-23	21.0500	21.0500	21.0500	21.0500	+8.282%	1	33	-61.520%
2025-11-25	18.9900	19.4400	18.9900	19.4400	-5.171%	30	33	-58.333%
2025-11-12	20.5000	20.5000	20.5000	20.5000	+17.816%	3	3	-60.488%
2025-11-10	18.5000	18.5000	17.4000	17.4000	+8.075%	2	3	-53.448%
2025-11-07	20.2000	20.2000	15.5000	16.1000	-39.746%	4	2	-49.689%
2025-10-30	26.7200	26.7200	26.7200	26.7200	0.000%	1	1	-69.686%