Dark

TTWO20261218C310
TTWO Dec 18 2026 310.00 Call (TTWO261218C00310000)
option OPRA

EOD

Aug 26, 2026

7.80+2.632%(+0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	7.8000	7.8000	7.8000	7.8000	+2.632%	1	578	0.000%
2026-08-21	8.3500	8.3500	7.6000	7.6000	-5.119%	7	578	+2.632%
2026-08-20	6.5000	8.0100	6.5000	8.0100	-8.977%	122	574	-2.622%
2026-08-19	8.8000	8.8000	8.8000	8.8000	-3.509%	1	694	-11.364%
2026-08-18	9.1200	9.1200	9.1200	9.1200	+11.220%	1	693	-14.474%
2026-08-17	8.2800	8.2800	8.2000	8.2000	-10.383%	2	694	-4.878%
2026-08-14	9.1500	9.1500	9.1500	9.1500	+20.395%	1	693	-14.754%
2026-08-13	8.0400	8.0400	7.6000	7.6000	-38.710%	2	693	+2.632%
2026-08-11	12.7200	12.7200	12.4000	12.4000	-0.800%	2	694	-37.097%
2026-08-10	13.2000	13.9000	12.5000	12.5000	+26.263%	6	693	-37.600%
2026-08-07	8.0000	10.1000	8.0000	9.9000	+9.878%	23	693	-21.212%
2026-08-06	9.0100	9.0100	9.0100	9.0100	-6.146%	1	692	-13.430%
2026-07-31	10.0000	10.1000	9.6000	9.6000	-13.514%	13	691	-18.750%
2026-07-30	10.5600	11.1000	10.5600	11.1000	-8.264%	41	680	-29.730%
2026-07-28	11.7400	12.1000	11.7400	12.1000	+13.084%	2	646	-35.537%
2026-07-27	10.2600	10.7000	10.2600	10.7000	+24.419%	2	644	-27.103%
2026-07-24	8.6300	8.9000	8.4000	8.6000	+4.878%	419	644	-9.302%
2026-07-23	8.5500	8.5500	8.2000	8.2000	-18.000%	7	316	-4.878%
2026-07-21	10.3000	10.3000	10.0000	10.0000	-10.714%	7	309	-22.000%
2026-07-20	11.6000	11.9000	11.2000	11.2000	-2.609%	7	302	-30.357%
2026-07-17	11.5000	11.5000	11.5000	11.5000	+0.877%	1	302	-32.174%
2026-07-14	11.4000	11.4000	11.4000	11.4000	-20.613%	2	303	-31.579%
2026-07-10	13.0000	14.3600	13.0000	14.3600	-9.458%	2	303	-45.682%
2026-07-09	15.8600	15.8600	15.8600	15.8600	-2.699%	1	304	-50.820%
2026-07-08	17.5000	17.5000	16.3000	16.3000	-9.945%	2	303	-52.147%
2026-07-06	18.1000	18.1000	18.1000	18.1000	+4.023%	1	303	-56.906%
2026-07-02	17.4000	17.4000	17.4000	17.4000	0.000%	1	302	-55.172%
2026-07-01	17.1000	17.4000	16.9000	17.4000	+2.353%	8	302	-55.172%
2026-06-30	16.6000	17.0000	16.6000	17.0000	-2.299%	2	297	-54.118%
2026-06-29	16.0000	17.4000	16.0000	17.4000	+23.404%	4	295	-55.172%
2026-06-26	13.8700	14.1000	13.8700	14.1000	-1.399%	120	296	-44.681%
2026-06-25	14.5000	14.5000	13.5000	14.3000	+2.289%	7	183	-45.455%
2026-06-24	15.2000	15.2000	13.9800	13.9800	-12.625%	4	188	-44.206%
2026-06-22	16.0000	16.0000	16.0000	16.0000	+8.108%	1	188	-51.250%
2026-06-18	13.5000	14.8000	13.3000	14.8000	+124.242%	10	181	-47.297%
2026-06-11	6.6000	6.6000	6.6000	6.6000	-5.714%	1	181	+18.182%
2026-06-10	6.9000	7.0000	6.9000	7.0000	0.000%	4	181	+11.429%
2026-06-09	7.0000	7.0000	7.0000	7.0000	-7.773%	16	181	+11.429%
2026-06-08	7.3000	7.5900	7.1000	7.5900	-3.924%	12	174	+2.767%
2026-06-05	7.9000	7.9000	7.9000	7.9000	-14.130%	1	166	-1.266%
2026-06-04	9.1000	9.2000	8.9400	9.2000	+2.222%	3	165	-15.217%
2026-06-03	8.6700	9.0000	8.6700	9.0000	-6.250%	4	165	-13.333%
2026-06-02	10.0800	10.0800	9.1000	9.6000	-10.448%	10	168	-18.750%
2026-06-01	11.5000	11.5000	10.7200	10.7200	-2.545%	4	162	-27.239%
2026-05-29	9.4200	11.0000	9.4200	11.0000	+18.407%	5	162	-29.091%
2026-05-27	9.2000	9.2900	9.2000	9.2900	-3.631%	2	162	-16.039%
2026-05-26	9.9800	9.9800	9.6400	9.6400	-3.600%	8	163	-19.087%
2026-05-22	9.9000	10.0000	9.9000	10.0000	-37.107%	10	155	-22.000%
2026-05-21	13.7500	15.9000	13.7500	15.9000	+18.923%	4	153	-50.943%
2026-05-20	12.9600	13.4000	12.9200	13.3700	-13.742%	14	153	-41.660%
2026-05-18	15.5000	15.5000	15.5000	15.5000	-3.125%	2	159	-49.677%
2026-05-15	16.5300	17.6000	15.5000	16.0000	-3.030%	16	159	-51.250%
2026-05-14	15.2500	16.5000	15.2500	16.5000	+59.420%	4	160	-52.727%
2026-05-12	10.3500	10.3500	10.3500	10.3500	+5.612%	4	156	-24.638%
2026-05-07	10.0000	10.0000	8.8000	9.8000	+3.158%	8	156	-20.408%
2026-05-04	9.0000	9.5000	9.0000	9.5000	+22.423%	3	156	-17.895%
2026-04-29	7.6400	7.8300	7.6000	7.7600	-15.652%	10	153	+0.515%
2026-04-28	7.8500	9.2000	7.8500	9.2000	+3.371%	5	156	-15.217%
2026-04-27	7.7100	8.9000	7.7100	8.9000	+17.105%	5	151	-12.360%
2026-04-16	7.6000	7.6000	7.6000	7.6000	+31.034%	1	146	+2.632%
2026-04-14	5.8000	5.8000	5.8000	5.8000	+13.725%	1	146	+34.483%
2026-04-13	5.1700	5.1700	5.1000	5.1000	-1.923%	2	145	+52.941%
2026-03-30	5.1000	5.2000	5.1000	5.2000	+26.829%	2	144	+50.000%
2026-03-27	4.1000	4.1000	4.1000	4.1000	-11.255%	1	142	+90.244%
2026-03-26	4.6200	4.6200	4.6200	4.6200	-20.345%	5	142	+68.831%
2026-03-20	5.8000	5.8000	5.8000	5.8000	-30.539%	2	147	+34.483%
2026-03-12	8.3500	8.3500	8.3500	8.3500	+0.361%	3	145	-6.587%
2026-03-11	8.2200	8.3200	8.2200	8.3200	-11.771%	5	145	-6.250%
2026-03-06	9.4300	9.4300	9.4300	9.4300	-9.327%	2	148	-17.285%
2026-03-02	10.4000	10.4000	10.4000	10.4000	+0.483%	2	148	-25.000%
2026-02-26	10.4000	10.5000	10.1000	10.3500	+15.000%	12	146	-24.638%
2026-02-25	9.4000	9.4000	9.0000	9.0000	+0.559%	3	139	-13.333%
2026-02-19	8.9500	8.9500	8.9500	8.9500	+26.056%	2	139	-12.849%
2026-02-12	7.1000	7.1000	7.1000	7.1000	-16.471%	1	139	+9.859%
2026-02-11	8.9000	8.9000	8.5000	8.5000	-14.228%	3	139	-8.235%
2026-02-10	9.8800	9.9100	9.8800	9.9100	-18.099%	3	139	-21.292%
2026-02-02	12.1000	12.1000	12.1000	12.1000	+29.274%	1	138	-35.537%
2026-01-30	9.8000	9.8000	7.7500	9.3600	-26.875%	13	138	-16.667%
2026-01-21	13.0500	13.1000	12.5000	12.8000	-32.984%	205	138	-39.063%
2026-01-02	19.6000	19.6000	19.1000	19.1000	-13.964%	7	27	-59.162%
2025-12-30	22.2000	22.6000	22.2000	22.2000	+17.585%	8	20	-64.865%
2025-12-23	18.8800	18.8800	18.8800	18.8800	+11.716%	1	19	-58.686%
2025-12-17	16.7000	16.9000	16.7000	16.9000	-11.053%	2	18	-53.846%
2025-12-08	19.0000	19.0000	19.0000	19.0000	+8.571%	1	17	-58.947%
2025-11-12	17.5000	17.5000	17.5000	17.5000	+9.375%	5	17	-55.429%
2025-11-10	16.0000	16.0000	16.0000	16.0000	+6.880%	1	12	-51.250%
2025-11-07	14.2800	14.9700	14.2800	14.9700	-38.395%	11	11	-47.896%
2025-11-05	24.3000	24.3000	24.3000	24.3000	0.000%	2	2	-67.901%