Dark

TTWO20261218C350
TTWO Dec 18 2026 350.00 Call (TTWO261218C00350000)
option OPRA

EOD

Aug 25, 2026

3.50+3.550%(+0.12)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	3.4000	3.7500	3.1000	3.5000	+3.550%	60	4,166	0.000%
2026-08-24	3.6000	4.0000	3.1000	3.3800	-19.524%	108	4,117	+3.550%
2026-08-21	4.0000	4.2000	4.0000	4.2000	+10.526%	3	4,012	-16.667%
2026-08-20	3.4000	3.8000	2.8400	3.8000	+15.152%	59	4,012	-7.895%
2026-08-19	4.2000	4.2000	2.9500	3.3000	-21.429%	31	3,958	+6.061%
2026-08-18	4.2000	4.2000	4.2000	4.2000	+2.941%	10	3,931	-16.667%
2026-08-17	4.2000	4.2000	4.0800	4.0800	-0.488%	3	3,921	-14.216%
2026-08-13	4.2000	4.2000	3.4000	4.1000	-2.381%	120	3,921	-14.634%
2026-08-12	5.0000	5.0000	4.2000	4.2000	-22.222%	4	3,811	-16.667%
2026-08-11	6.2500	6.6000	5.4000	5.4000	-18.182%	121	3,812	-35.185%
2026-08-10	6.8000	6.8000	6.6000	6.6000	+8.197%	9	3,931	-46.970%
2026-08-07	4.3000	6.1000	4.3000	6.1000	+30.342%	6	3,939	-42.623%
2026-08-06	4.5000	5.0000	4.3100	4.6800	+4.000%	32	3,939	-25.214%
2026-08-05	5.0000	5.0000	4.4600	4.5000	-20.914%	15	3,914	-22.222%
2026-08-04	5.6900	5.6900	5.6900	5.6900	-5.167%	1	3,929	-38.489%
2026-08-03	6.0500	6.0500	6.0000	6.0000	+13.636%	51	3,928	-41.667%
2026-07-31	5.6500	5.9000	4.4000	5.2800	-2.222%	122	3,877	-33.712%
2026-07-30	5.4000	5.4000	5.4000	5.4000	-17.557%	1	3,836	-35.185%
2026-07-29	6.5200	7.1000	6.4700	6.5500	+3.150%	29	3,835	-46.565%
2026-07-28	6.0200	7.1000	5.9500	6.3500	+27.000%	113	3,865	-44.882%
2026-07-27	5.0000	5.0000	5.0000	5.0000	+11.111%	2	3,977	-30.000%
2026-07-24	4.5500	4.7300	4.0000	4.5000	0.000%	52	3,977	-22.222%
2026-07-23	4.7500	4.7500	4.2000	4.5000	-13.127%	69	3,926	-22.222%
2026-07-22	5.0000	5.8500	4.8000	5.1800	-1.894%	164	3,871	-32.432%
2026-07-21	5.3700	5.5700	5.1000	5.2800	-15.789%	100	3,713	-33.712%
2026-07-17	6.0000	6.3400	5.2000	6.2700	+0.642%	168	3,613	-44.179%
2026-07-16	7.3300	7.3300	5.5000	6.2300	-1.890%	213	3,451	-43.820%
2026-07-15	6.3800	6.3800	5.5000	6.3500	+4.098%	100	3,239	-44.882%
2026-07-14	6.5500	6.5500	6.0000	6.1000	-22.589%	291	3,139	-42.623%
2026-07-13	8.6000	8.6000	6.8000	7.8800	+1.677%	208	2,949	-55.584%
2026-07-10	8.2900	8.2900	7.7200	7.7500	-4.321%	12	2,745	-54.839%
2026-07-09	9.0000	9.0200	8.1000	8.1000	-22.784%	4	2,737	-56.790%
2026-07-08	10.9000	11.3000	9.6000	10.4900	-0.095%	326	2,739	-66.635%
2026-07-07	11.6800	12.0000	10.5000	10.5000	-4.545%	39	2,423	-66.667%
2026-07-06	10.7500	11.1800	10.5000	11.0000	+4.265%	357	2,397	-68.182%
2026-07-02	9.8000	10.5500	9.5000	10.5500	+0.476%	58	1,996	-66.825%
2026-07-01	10.5000	10.5000	10.0000	10.5000	+14.130%	9	1,996	-66.667%
2026-06-29	9.5000	10.5000	9.2000	9.2000	+21.053%	18	1,991	-61.957%
2026-06-26	9.1500	9.1500	7.6000	7.6000	-3.797%	5	1,979	-53.947%
2026-06-25	8.2000	8.6000	7.9000	7.9000	-6.840%	3	1,977	-55.696%
2026-06-24	9.4900	10.4000	8.4000	8.4800	-8.719%	280	1,977	-58.726%
2026-06-23	9.3000	9.9000	9.2900	9.2900	+3.222%	36	1,747	-62.325%
2026-06-22	9.6000	10.5000	8.6000	9.0000	+5.634%	278	1,740	-61.111%
2026-06-18	8.3800	8.6000	8.3800	8.5200	+33.125%	23	1,049	-58.920%
2026-06-17	5.0000	6.8500	5.0000	6.4000	+64.103%	457	1,049	-45.313%
2026-06-16	3.9000	3.9000	3.9000	3.9000	-7.143%	2	1,049	-10.256%
2026-06-12	4.2000	4.2000	4.2000	4.2000	-3.448%	1	1,048	-16.667%
2026-06-09	4.3500	4.3500	4.3500	4.3500	-30.952%	1	1,048	-19.540%
2026-06-02	6.1000	6.4500	5.6000	6.3000	+5.000%	228	1,047	-44.444%
2026-05-29	4.9900	6.0000	4.9900	6.0000	+1.695%	2	1,002	-41.667%
2026-05-28	5.0000	5.9000	4.8000	5.9000	+9.259%	3	1,002	-40.678%
2026-05-27	5.4600	5.8000	5.2300	5.4000	-1.818%	116	1,002	-35.185%
2026-05-26	6.3000	6.3000	5.5000	5.5000	-9.836%	4	901	-36.364%
2026-05-22	8.5000	8.5000	5.0000	6.1000	-37.755%	239	901	-42.623%
2026-05-21	8.6000	10.0000	8.6000	9.8000	+16.667%	14	702	-64.286%
2026-05-20	8.2000	8.9000	7.9300	8.4000	-9.189%	96	702	-58.333%
2026-05-19	9.2500	9.2500	9.2500	9.2500	-1.700%	1	622	-62.162%
2026-05-18	8.1600	10.4000	7.9000	9.4100	-8.641%	24	622	-62.806%
2026-05-15	10.2000	10.5000	10.1300	10.3000	+3.414%	283	622	-66.019%
2026-05-14	10.0000	10.8300	9.9600	9.9600	+66.000%	5	593	-64.859%
2026-05-13	5.8000	6.0000	5.8000	6.0000	0.000%	2	593	-41.667%
2026-05-12	5.4000	6.0000	5.4000	6.0000	+20.000%	12	593	-41.667%
2026-05-11	5.1500	5.1900	4.4500	5.0000	-8.257%	300	593	-30.000%
2026-05-07	5.7000	5.7000	5.4500	5.4500	+2.830%	3	293	-35.780%
2026-05-06	5.3000	5.3000	5.3000	5.3000	-3.636%	5	293	-33.962%
2026-05-05	5.3000	5.5000	5.3000	5.5000	+23.596%	9	298	-36.364%
2026-04-30	4.4500	4.4500	4.4500	4.4500	-4.301%	5	294	-21.348%
2026-04-27	4.6500	4.6500	4.6500	4.6500	+12.048%	10	293	-24.731%
2026-04-23	4.5000	4.5000	3.9000	4.1500	+24.625%	54	293	-15.663%
2026-04-14	3.5100	3.5100	3.3300	3.3300	-9.264%	6	248	+5.105%
2026-04-08	3.9300	3.9300	3.6600	3.6700	+28.772%	10	248	-4.632%
2026-04-01	2.8500	2.8500	2.8500	2.8500	0.000%	2	258	+22.807%
2026-03-31	3.0000	3.1000	2.6500	2.8500	-6.250%	152	258	+22.807%
2026-03-30	2.7500	3.0400	2.7500	3.0400	-36.534%	2	107	+15.132%
2026-03-16	4.9500	5.1100	4.6700	4.7900	-4.200%	44	106	-26.931%
2026-03-13	5.0000	5.0000	5.0000	5.0000	0.000%	1	66	-30.000%
2026-02-17	5.0000	5.0000	5.0000	5.0000	+14.943%	1	66	-30.000%
2026-02-13	4.3500	4.3500	4.3500	4.3500	-11.224%	1	66	-19.540%
2026-02-12	4.9000	4.9000	4.9000	4.9000	+22.500%	1	66	-28.571%
2026-02-05	4.5000	4.5000	4.0000	4.0000	-4.762%	31	65	-12.500%
2026-02-04	4.5000	5.3000	4.2000	4.2000	-16.000%	31	35	-16.667%
2026-02-03	5.0000	5.0000	5.0000	5.0000	-51.691%	2	5	-30.000%
2025-11-24	10.4000	10.4000	10.3500	10.3500	-1.429%	2	3	-66.184%
2025-11-14	9.6600	10.5000	9.6600	10.5000	0.000%	3	2	-66.667%