Dark

TTWO20261218C320
TTWO Dec 18 2026 320.00 Call (TTWO261218C00320000)
option OPRA

EOD

Aug 25, 2026

5.70-5.000%(-0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	5.7000	5.7000	5.7000	5.7000	-5.000%	1	1,546	0.000%
2026-08-24	6.0000	6.0000	6.0000	6.0000	-13.043%	8	1,546	-5.000%
2026-08-21	6.9000	6.9000	6.9000	6.9000	+7.477%	1	1,546	-17.391%
2026-08-20	5.5500	6.4200	5.5000	6.4200	+23.462%	3	1,545	-11.215%
2026-08-19	5.2000	5.2000	5.2000	5.2000	-28.375%	1	1,543	+9.615%
2026-08-17	7.2600	7.2600	7.2600	7.2600	+11.692%	1	1,544	-21.488%
2026-08-13	6.6000	6.6000	6.5000	6.5000	-40.747%	2	1,545	-12.308%
2026-08-11	10.9000	10.9700	10.8700	10.9700	+1.574%	11	1,543	-48.040%
2026-08-10	11.0000	11.0000	10.8000	10.8000	+28.571%	3	1,543	-47.222%
2026-08-07	8.1000	8.4000	8.1000	8.4000	-20.000%	2	1,544	-32.143%
2026-08-03	10.5000	10.5000	10.5000	10.5000	+11.702%	1	1,544	-45.714%
2026-07-30	9.4000	9.4000	9.4000	9.4000	-7.843%	1	1,543	-39.362%
2026-07-29	10.5000	10.5200	10.2000	10.2000	+6.250%	4	1,543	-44.118%
2026-07-28	9.6000	9.6000	9.6000	9.6000	-4.000%	2	1,545	-40.625%
2026-07-27	9.0000	10.0000	9.0000	10.0000	+36.986%	151	1,545	-43.000%
2026-07-24	7.4000	7.4000	7.2000	7.3000	-5.195%	9	1,395	-21.918%
2026-07-23	7.7000	7.7000	7.7000	7.7000	-2.532%	1	1,394	-25.974%
2026-07-22	8.2000	8.2000	7.9000	7.9000	-8.140%	2	1,393	-27.848%
2026-07-21	8.8000	8.9000	8.3300	8.6000	-12.245%	6	1,391	-33.721%
2026-07-20	9.7000	9.9800	9.7000	9.8000	+1.031%	14	1,388	-41.837%
2026-07-17	8.8000	9.7000	8.6000	9.7000	-11.818%	4	1,386	-41.237%
2026-07-16	10.2000	11.0000	10.2000	11.0000	+11.111%	2	1,385	-48.182%
2026-07-14	10.5000	10.5000	9.7000	9.9000	-17.155%	159	1,386	-42.424%
2026-07-13	11.9500	11.9500	11.9500	11.9500	+5.009%	2	1,227	-52.301%
2026-07-10	11.5000	11.6000	11.3800	11.3800	-26.248%	11	1,226	-49.912%
2026-07-08	15.6500	15.6500	15.3400	15.4300	-1.090%	322	1,224	-63.059%
2026-07-07	16.6200	16.6300	15.6000	15.6000	-0.256%	30	1,258	-63.462%
2026-07-06	15.2100	15.7400	15.2100	15.6400	+4.128%	350	1,273	-63.555%
2026-07-02	14.5000	15.0200	14.5000	15.0200	+3.586%	120	1,614	-62.051%
2026-07-01	14.5000	14.5000	14.5000	14.5000	0.000%	1	1,614	-60.690%
2026-06-30	14.5000	14.5000	14.5000	14.5000	+0.555%	4	1,613	-60.690%
2026-06-29	14.6000	14.7000	14.4200	14.4200	+22.828%	4	1,609	-60.472%
2026-06-26	11.8000	11.8000	11.3000	11.7400	-8.992%	10	1,609	-51.448%
2026-06-25	13.0500	13.0500	11.3000	12.9000	+3.531%	174	1,601	-55.814%
2026-06-24	14.7400	14.7400	12.4600	12.4600	-12.561%	160	1,590	-54.254%
2026-06-23	16.2000	16.2000	14.2500	14.2500	+7.955%	7	1,587	-60.000%
2026-06-22	13.6000	15.6000	13.0000	13.2000	+4.019%	926	1,580	-56.818%
2026-06-18	11.4000	12.7700	9.7000	12.6900	+33.579%	766	949	-55.083%
2026-06-17	8.9000	9.5000	8.9000	9.5000	+25.000%	2	949	-40.000%
2026-06-16	7.2000	7.6000	7.2000	7.6000	+21.212%	300	949	-25.000%
2026-06-15	6.2700	6.2700	6.2700	6.2700	+2.787%	2	802	-9.091%
2026-06-11	6.0000	6.1000	6.0000	6.1000	-1.613%	2	802	-6.557%
2026-06-10	6.0000	6.2000	6.0000	6.2000	+3.333%	2	800	-8.065%
2026-06-09	6.1000	6.1000	6.0000	6.0000	-1.639%	3	798	-5.000%
2026-06-08	6.1000	6.1000	6.1000	6.1000	-12.857%	2	797	-6.557%
2026-06-05	7.4500	7.4500	6.9000	7.0000	-13.580%	4	796	-18.571%
2026-06-04	8.4000	8.4000	8.1000	8.1000	+9.017%	8	796	-29.630%
2026-06-03	7.7000	7.9000	7.4300	7.4300	-7.125%	10	793	-23.284%
2026-06-02	8.9200	8.9200	8.0000	8.0000	-16.667%	7	784	-28.750%
2026-06-01	9.3000	9.6000	9.3000	9.6000	+29.730%	3	779	-40.625%
2026-05-28	7.4000	7.4000	7.4000	7.4000	-11.905%	1	777	-22.973%
2026-05-26	8.4000	8.4000	8.4000	8.4000	-9.677%	1	778	-32.143%
2026-05-22	8.0000	9.3000	7.9600	9.3000	-28.462%	333	777	-38.710%
2026-05-19	13.0000	13.0000	13.0000	13.0000	-13.102%	1	529	-56.154%
2026-05-15	14.5700	15.0000	14.4000	14.9600	-3.484%	110	529	-61.898%
2026-05-14	12.5400	15.5000	12.5400	15.5000	+94.969%	9	626	-63.226%
2026-05-11	7.9500	7.9500	7.9500	7.9500	-1.852%	1	620	-28.302%
2026-05-07	8.3400	8.3400	8.1000	8.1000	-10.000%	2	619	-29.630%
2026-05-04	9.0000	9.0000	9.0000	9.0000	+20.000%	1	618	-36.667%
2026-04-30	6.7000	7.5000	6.7000	7.5000	+7.143%	2	617	-24.000%
2026-04-29	7.0000	7.0000	7.0000	7.0000	+18.243%	4	616	-18.571%
2026-04-23	5.6000	6.2100	5.6000	5.9200	-20.000%	49	616	-3.716%
2026-04-17	7.4000	7.4000	7.4000	7.4000	+72.093%	1	577	-22.973%
2026-04-09	4.3000	4.3000	4.3000	4.3000	-6.926%	15	576	+32.558%
2026-04-06	4.6200	4.6200	4.6200	4.6200	+1.538%	1	591	+23.377%
2026-03-31	4.5800	4.5800	4.4700	4.5500	-2.151%	80	591	+25.275%
2026-03-24	4.6500	4.6500	4.6500	4.6500	-37.162%	1	517	+22.581%
2026-03-16	7.4000	7.4000	7.4000	7.4000	+0.407%	20	518	-22.973%
2026-03-12	7.3700	7.3700	7.3700	7.3700	-5.513%	3	498	-22.659%
2026-03-09	7.9000	7.9000	7.8000	7.8000	-12.458%	34	495	-26.923%
2026-03-05	8.9100	8.9100	8.9100	8.9100	-1.000%	3	467	-36.027%
2026-03-04	9.0000	9.0000	9.0000	9.0000	-9.820%	1	464	-36.667%
2026-02-27	9.0700	9.9800	8.9500	9.9800	+26.329%	21	463	-42.886%
2026-02-19	7.9000	7.9000	7.9000	7.9000	-29.778%	2	443	-27.848%
2026-01-21	11.1700	11.3100	11.1700	11.2500	-33.432%	196	443	-49.333%
2026-01-02	16.9000	16.9000	16.9000	16.9000	+5.625%	1	332	-66.272%
2025-12-11	16.0000	16.0000	16.0000	16.0000	+10.345%	1	332	-64.375%
2025-11-20	14.5000	14.5000	14.5000	14.5000	+2.113%	1	331	-60.690%
2025-11-18	14.2000	14.2000	14.2000	14.2000	-36.889%	328	330	-59.859%
2025-10-31	22.5000	22.5000	22.5000	22.5000	0.000%	2	2	-74.667%