Dark

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

EOD

Jul 9, 2026

16.80-9.189%(-1.70)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	18.4000	18.4500	16.8000	16.8000	-9.189%	7	1,757	0.000%
2026-07-08	20.0000	21.0000	18.5000	18.5000	-8.416%	7	1,762	-9.189%
2026-07-07	24.0700	24.0700	20.2000	20.2000	-3.810%	22	1,764	-16.832%
2026-07-06	20.5000	21.0000	20.0000	21.0000	+4.478%	8	1,761	-20.000%
2026-07-02	20.1000	20.1000	20.1000	20.1000	+0.500%	1	1,759	-16.418%
2026-07-01	19.6000	20.0000	18.5000	20.0000	+3.093%	18	1,759	-16.000%
2026-06-30	19.6000	20.5000	18.5500	19.4000	+5.435%	64	1,753	-13.402%
2026-06-29	16.3000	20.0000	16.3000	18.4000	+14.642%	22	1,740	-8.696%
2026-06-26	15.1700	16.0500	14.4000	16.0500	+4.902%	31	1,736	+4.673%
2026-06-25	17.1000	17.1000	14.8000	15.3000	-4.969%	14	1,709	+9.804%
2026-06-24	18.6500	18.6500	15.2000	16.1000	-10.556%	37	1,711	+4.348%
2026-06-23	19.2000	19.4500	18.0000	18.0000	+9.756%	8	1,708	-6.667%
2026-06-22	18.2500	21.1000	16.4000	16.4000	-0.485%	24	1,707	+2.439%
2026-06-18	15.0000	16.4800	15.0000	16.4800	+35.526%	3	1,694	+1.942%
2026-06-16	8.6000	12.1600	8.6000	12.1600	+41.395%	5	1,694	+38.158%
2026-06-15	8.8000	8.8000	8.6000	8.6000	+6.436%	3	1,693	+95.349%
2026-06-12	8.0800	8.0800	8.0800	8.0800	-4.941%	1	1,693	+107.921%
2026-06-11	7.1000	8.5000	7.1000	8.5000	+5.328%	22	1,693	+97.647%
2026-06-10	8.1000	8.3000	7.9000	8.0700	+0.875%	15	1,687	+108.178%
2026-06-09	8.0000	8.0000	7.9700	8.0000	-8.571%	5	1,681	+110.000%
2026-06-08	8.6300	8.7500	8.1000	8.7500	-2.778%	30	1,681	+92.000%
2026-06-05	10.0000	10.0000	8.8000	9.0000	-17.431%	176	1,686	+86.667%
2026-06-04	10.9000	11.0000	10.8000	10.9000	+10.101%	13	1,798	+54.128%
2026-06-03	11.3000	11.3000	9.9000	9.9000	-14.655%	28	1,795	+69.697%
2026-06-02	11.7000	11.7000	10.7000	11.6000	-7.937%	7	1,796	+44.828%
2026-06-01	12.4000	12.6000	12.4000	12.6000	+9.565%	3	1,792	+33.333%
2026-05-29	11.0000	12.5000	10.6000	11.5000	+18.557%	18	1,789	+46.087%
2026-05-28	10.2500	10.5000	9.5000	9.7000	-7.619%	18	1,791	+73.196%
2026-05-27	10.1000	11.4000	10.0000	10.5000	-4.545%	19	1,778	+60.000%
2026-05-26	11.3100	11.3100	10.9000	11.0000	-14.729%	211	1,776	+52.727%
2026-05-22	16.0000	16.0000	9.4000	12.9000	-20.664%	197	1,572	+30.233%
2026-05-21	16.0000	18.0300	16.0000	16.2600	+4.903%	27	1,474	+3.321%
2026-05-20	15.4200	16.0000	15.4200	15.5000	-5.488%	6	1,474	+8.387%
2026-05-19	17.0000	17.0000	16.4000	16.4000	-7.082%	12	1,456	+2.439%
2026-05-18	15.5000	18.2100	15.5000	17.6500	-4.595%	21	1,456	-4.816%
2026-05-15	17.9600	19.6000	17.9600	18.5000	+0.817%	11	1,456	-9.189%
2026-05-14	15.4000	19.2200	15.4000	18.3500	+40.183%	20	1,452	-8.447%
2026-05-13	13.0900	13.0900	13.0900	13.0900	+9.083%	1	1,452	+28.342%
2026-05-12	11.9000	12.0000	11.9000	12.0000	+12.676%	3	1,452	+40.000%
2026-05-11	10.6500	10.6500	10.6500	10.6500	+3.298%	1	1,452	+57.746%
2026-05-08	9.8000	10.3100	9.8000	10.3100	-5.500%	2	1,449	+62.949%
2026-05-07	11.3000	11.3000	10.9100	10.9100	+8.020%	3	1,448	+53.987%
2026-05-06	10.1000	10.1000	10.1000	10.1000	-9.417%	1	1,448	+66.337%
2026-05-05	11.6500	11.6500	11.1500	11.1500	-15.530%	2	1,448	+50.673%
2026-05-04	10.0300	13.2000	10.0300	13.2000	+43.478%	19	1,447	+27.273%
2026-05-01	9.4000	9.4000	9.2000	9.2000	+1.322%	6	1,446	+82.609%
2026-04-30	9.0800	9.0800	9.0800	9.0800	-1.304%	1	1,446	+85.022%
2026-04-29	9.2000	9.2000	9.2000	9.2000	-9.360%	1	1,447	+82.609%
2026-04-27	10.1500	10.1500	10.1500	10.1500	+14.045%	1	1,447	+65.517%
2026-04-24	8.5300	8.9000	8.5300	8.9000	+9.877%	3	1,446	+88.764%
2026-04-23	8.7000	8.7000	8.1000	8.1000	-14.737%	3	1,444	+107.407%
2026-04-21	9.5000	9.5000	9.5000	9.5000	+3.261%	1	1,442	+76.842%
2026-04-20	8.1000	9.2000	8.1000	9.2000	+13.580%	3	1,442	+82.609%
2026-04-17	9.1500	9.1500	8.1000	8.1000	-10.989%	6	1,442	+107.407%
2026-04-16	9.0000	9.1000	9.0000	9.1000	+3.409%	4	1,443	+84.615%
2026-04-15	7.4100	8.8000	7.4100	8.8000	+27.536%	8	1,443	+90.909%
2026-04-14	7.2400	7.2400	6.9000	6.9000	+21.053%	206	1,444	+143.478%
2026-04-13	5.7000	5.7000	5.7000	5.7000	-16.176%	1	1,240	+194.737%
2026-04-08	6.8000	6.8000	6.8000	6.8000	+15.254%	1	1,240	+147.059%
2026-04-07	5.8000	6.1000	5.8000	5.9000	-4.376%	48	1,240	+184.746%
2026-04-01	5.4000	6.1700	5.4000	6.1700	-5.513%	3	1,199	+172.285%
2026-03-31	6.5000	6.5300	6.5000	6.5300	-1.061%	2	1,197	+157.274%
2026-03-30	5.8000	6.6000	5.8000	6.6000	+20.000%	3	1,196	+154.545%
2026-03-27	5.1000	5.5000	5.1000	5.5000	-5.983%	3	1,193	+205.455%
2026-03-26	6.2000	6.2000	5.8500	5.8500	+17.000%	11	1,191	+187.179%
2026-03-25	5.4000	5.4000	5.0000	5.0000	-10.714%	9	1,186	+236.000%
2026-03-24	6.2000	6.2000	5.4500	5.6000	-20.000%	217	1,185	+200.000%
2026-03-19	7.9000	7.9000	7.0000	7.0000	-7.895%	3	982	+140.000%
2026-03-18	8.0000	8.0000	7.6000	7.6000	-28.302%	22	983	+121.053%
2026-03-06	10.2000	10.6000	10.2000	10.6000	+0.952%	5	1,003	+58.491%
2026-03-04	11.0200	11.0200	10.0000	10.5000	-12.500%	6	1,004	+60.000%
2026-03-03	12.0000	12.0000	12.0000	12.0000	-1.639%	1	1,004	+40.000%
2026-03-02	11.0000	12.5000	11.0000	12.2000	+5.172%	13	1,004	+37.705%
2026-02-27	10.1000	12.1000	10.1000	11.6000	+0.870%	4	999	+44.828%
2026-02-26	10.9000	11.5000	10.9000	11.5000	+22.340%	7	1,000	+46.087%
2026-02-25	10.0000	10.0000	9.4000	9.4000	+0.427%	2	1,000	+78.723%
2026-02-24	9.3600	9.3600	9.3600	9.3600	-6.400%	2	1,000	+79.487%
2026-02-19	10.0000	10.0000	10.0000	10.0000	+25.156%	13	1,000	+68.000%
2026-02-18	7.9900	7.9900	7.9900	7.9900	-0.498%	1	1,010	+110.263%
2026-02-17	8.4000	8.4000	7.5000	8.0300	+6.782%	66	1,010	+109.215%
2026-02-13	7.4000	8.3000	7.4000	7.5200	-4.810%	427	614	+123.404%
2026-02-12	8.5100	10.0000	7.1000	7.9000	-15.054%	193	614	+112.658%
2026-02-11	10.4000	10.4000	9.3000	9.3000	-5.102%	12	794	+80.645%
2026-02-09	8.8000	10.0000	8.8000	9.8000	+27.273%	87	784	+71.429%
2026-02-06	7.2000	9.3000	7.2000	7.7000	-0.773%	154	736	+118.182%
2026-02-05	8.7000	9.8000	7.6000	7.7600	-11.314%	158	583	+116.495%
2026-02-04	8.6000	8.7500	8.6000	8.7500	-8.854%	2	439	+92.000%
2026-02-03	11.5000	11.5000	9.0000	9.6000	-5.882%	306	437	+75.000%
2026-01-30	14.7000	14.7000	10.2000	10.2000	-30.847%	14	135	+64.706%
2026-01-29	14.7500	14.7500	14.7500	14.7500	-5.145%	1	124	+13.898%
2026-01-22	15.5500	15.5500	15.5500	15.5500	+5.068%	2	123	+8.039%
2026-01-21	14.8900	14.8900	14.4000	14.8000	-4.516%	3	124	+13.514%
2026-01-20	15.8000	15.8000	15.5000	15.5000	-21.320%	103	125	+8.387%
2026-01-13	19.5000	19.7000	19.5000	19.7000	0.000%	2	50	-14.721%
2026-01-12	20.2000	20.2000	19.7000	19.7000	-2.475%	3	50	-14.721%
2026-01-09	20.5000	20.5000	20.2000	20.2000	-14.407%	2	48	-16.832%
2026-01-07	22.1000	23.6000	22.1000	23.6000	-5.600%	4	46	-28.814%
2025-12-30	23.8100	25.0000	23.8100	25.0000	+10.132%	3	43	-32.800%
2025-12-26	21.9000	22.7000	21.9000	22.7000	+6.573%	5	41	-25.991%
2025-12-24	21.4000	21.4000	21.3000	21.3000	+1.188%	3	33	-21.127%
2025-12-23	21.0500	21.0500	21.0500	21.0500	+8.282%	1	33	-20.190%
2025-11-25	18.9900	19.4400	18.9900	19.4400	-5.171%	30	33	-13.580%
2025-11-12	20.5000	20.5000	20.5000	20.5000	+17.816%	3	3	-18.049%
2025-11-10	18.5000	18.5000	17.4000	17.4000	+8.075%	2	3	-3.448%
2025-11-07	20.2000	20.2000	15.5000	16.1000	-39.746%	4	2	+4.348%
2025-10-30	26.7200	26.7200	26.7200	26.7200	0.000%	1	1	-37.126%