Dark

TTWO20261218C380
TTWO Dec 18 2026 380.00 Call (TTWO261218C00380000)
option OPRA

EOD

Aug 25, 2026

2.23+1.364%(+0.03)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	2.0000	2.3500	2.0000	2.2300	+1.364%	57	237	0.000%
2026-08-24	2.5500	2.6000	2.2000	2.2000	-11.647%	31	236	+1.364%
2026-08-21	3.2000	3.2000	2.4900	2.4900	+3.750%	21	208	-10.442%
2026-08-20	2.0000	2.4000	1.2500	2.4000	-4.000%	13	199	-7.083%
2026-08-19	2.5000	2.5000	2.5000	2.5000	+19.048%	4	197	-10.800%
2026-08-18	2.1000	2.1000	2.1000	2.1000	-22.222%	1	193	+6.190%
2026-08-17	2.7000	2.7000	2.7000	2.7000	+8.000%	1	194	-17.407%
2026-08-13	2.5000	2.5000	2.5000	2.5000	-10.394%	1	193	-10.800%
2026-08-12	3.2000	3.2000	2.7900	2.7900	-45.294%	5	192	-20.072%
2026-08-11	5.1000	5.1000	5.1000	5.1000	+21.429%	1	188	-56.275%
2026-08-10	4.0000	5.0000	4.0000	4.2000	+20.000%	4	187	-46.905%
2026-08-07	3.0500	3.5000	2.8500	3.5000	+6.061%	34	189	-36.286%
2026-08-06	3.5500	3.5700	3.3000	3.3000	+13.793%	52	194	-32.424%
2026-08-05	3.7000	4.2200	2.9000	2.9000	-17.143%	83	209	-23.103%
2026-08-04	3.4000	3.5000	3.4000	3.5000	0.000%	6	130	-36.286%
2026-07-31	3.5000	3.5000	3.5000	3.5000	-10.256%	1	134	-36.286%
2026-07-30	3.9000	3.9000	3.9000	3.9000	-4.878%	1	135	-42.821%
2026-07-29	4.1000	4.1000	4.1000	4.1000	-0.243%	5	136	-45.610%
2026-07-28	4.1100	4.1100	4.1100	4.1100	+2.750%	1	136	-45.742%
2026-07-27	4.0000	4.0000	4.0000	4.0000	+29.032%	2	135	-44.250%
2026-07-24	2.9000	3.1000	2.9000	3.1000	-10.145%	6	133	-28.065%
2026-07-22	3.3000	3.4500	3.3000	3.4500	-13.750%	2	131	-35.362%
2026-07-21	4.0000	4.0000	4.0000	4.0000	+2.564%	1	131	-44.250%
2026-07-20	4.2900	4.2900	3.9000	3.9000	-1.266%	6	130	-42.821%
2026-07-17	3.9500	3.9500	3.9500	3.9500	-11.633%	1	132	-43.544%
2026-07-15	4.4700	4.4700	4.4700	4.4700	+13.165%	1	131	-50.112%
2026-07-14	4.6000	4.6000	3.9500	3.9500	-17.708%	6	131	-43.544%
2026-07-13	5.5500	5.5500	4.8000	4.8000	-17.241%	2	130	-53.542%
2026-07-10	5.2000	5.8000	5.2000	5.8000	+7.407%	3	129	-61.552%
2026-07-09	6.2000	6.8000	5.3000	5.4000	-28.760%	18	128	-58.704%
2026-07-07	7.9200	7.9200	7.5800	7.5800	+2.294%	11	125	-70.580%
2026-07-06	7.0000	8.5000	6.3000	7.4100	-2.500%	5	121	-69.906%
2026-07-02	7.6000	7.6000	7.6000	7.6000	+2.703%	1	121	-70.658%
2026-07-01	6.9000	7.4000	6.5000	7.4000	+7.715%	5	120	-69.865%
2026-06-30	6.6400	7.4000	6.6400	6.8700	+7.344%	17	119	-67.540%
2026-06-29	6.5400	7.1000	6.4000	6.4000	+14.286%	4	117	-65.156%
2026-06-26	5.5000	5.6000	5.3200	5.6000	-8.197%	4	117	-60.179%
2026-06-25	7.0000	7.0000	5.5000	6.1000	-4.688%	6	113	-63.443%
2026-06-24	7.4700	7.4700	6.4000	6.4000	-5.882%	2	117	-65.156%
2026-06-23	6.9000	7.6000	6.8000	6.8000	+7.937%	5	115	-67.206%
2026-06-22	5.8000	7.5000	5.8000	6.3000	+8.621%	28	113	-64.603%
2026-06-18	5.8000	5.8000	5.8000	5.8000	+95.286%	2	108	-61.552%
2026-06-12	3.1000	3.1000	2.9000	2.9700	+2.062%	4	108	-24.916%
2026-06-11	2.9000	3.1000	2.8500	2.9100	-9.063%	11	108	-23.368%
2026-06-09	3.2000	3.2000	3.2000	3.2000	-11.357%	3	109	-30.313%
2026-06-08	3.4300	3.6100	3.2000	3.6100	-9.750%	20	110	-38.227%
2026-06-04	4.0000	4.0000	4.0000	4.0000	+33.333%	1	110	-44.250%
2026-06-03	4.2000	4.2000	3.0000	3.0000	-34.783%	5	111	-25.667%
2026-06-01	4.9000	4.9000	4.6000	4.6000	-4.167%	2	112	-51.522%
2026-05-29	3.5000	4.8000	3.5000	4.8000	+23.077%	11	111	-53.542%
2026-05-27	3.8000	3.9000	3.8000	3.9000	+2.632%	4	107	-42.821%
2026-05-26	3.9000	3.9000	3.8000	3.8000	-5.000%	5	107	-41.316%
2026-05-22	5.4000	5.4000	3.3000	4.0000	-43.662%	36	103	-44.250%
2026-05-21	6.6500	7.6000	6.6500	7.1000	+18.333%	5	102	-68.592%
2026-05-20	6.0000	6.0000	6.0000	6.0000	-5.512%	3	102	-62.833%
2026-05-18	6.3500	6.8000	6.3500	6.3500	-23.494%	3	97	-64.882%
2026-05-15	7.3800	8.3000	7.0000	8.3000	+12.162%	13	97	-73.133%
2026-05-14	6.0200	7.4100	6.0200	7.4000	+64.444%	32	94	-69.865%
2026-05-13	3.9100	4.5000	3.9100	4.5000	+7.143%	6	94	-50.444%
2026-05-12	4.2000	4.2000	4.2000	4.2000	+20.000%	1	94	-46.905%
2026-05-11	3.5000	3.5000	3.5000	3.5000	-7.895%	1	94	-36.286%
2026-05-06	3.8000	3.8000	3.8000	3.8000	0.000%	1	95	-41.316%
2026-05-05	4.1000	4.1000	3.3000	3.8000	-2.564%	7	94	-41.316%
2026-05-04	3.4800	4.1000	3.3500	3.9000	+11.429%	45	89	-42.821%
2026-05-01	3.5000	3.5000	3.5000	3.5000	+9.375%	1	100	-36.286%
2026-04-30	3.2400	3.3200	3.0000	3.2000	-1.235%	104	100	-30.313%
2026-04-29	3.0000	3.2700	3.0000	3.2400	+4.516%	34	58	-31.173%
2026-04-23	3.0000	3.1000	2.7900	3.1000	+51.220%	7	28	-28.065%
2026-04-13	2.0500	2.0500	2.0500	2.0500	-4.651%	1	21	+8.780%
2026-04-07	2.1500	2.1500	2.1500	2.1500	-3.587%	1	20	+3.721%
2026-04-06	2.2300	2.2300	2.2300	2.2300	-3.043%	1	19	0.000%
2026-04-02	2.3000	2.3000	2.3000	2.3000	-23.333%	1	17	-3.043%
2026-03-17	3.0000	3.0000	3.0000	3.0000	-40.000%	1	17	-25.667%
2026-03-03	4.3100	5.0000	4.3100	5.0000	+28.535%	2	18	-55.400%
2026-02-25	3.6900	3.8900	3.6900	3.8900	+9.270%	2	16	-42.674%
2026-02-17	3.5600	3.5600	3.5600	3.5600	-20.889%	1	16	-37.360%
2026-02-12	4.5000	4.5000	4.5000	4.5000	+16.883%	1	15	-50.444%
2026-02-11	3.8500	3.8500	3.8500	3.8500	-3.750%	1	14	-42.078%
2026-02-09	4.3000	4.3000	4.0000	4.0000	+25.392%	3	13	-44.250%
2026-02-04	3.1900	3.1900	3.1900	3.1900	-25.814%	1	11	-30.094%
2026-02-02	4.8000	4.8000	4.3000	4.3000	+30.303%	2	10	-48.140%
2026-01-30	3.4000	3.4000	3.3000	3.3000	-43.103%	2	9	-32.424%
2026-01-27	5.8000	5.8000	5.8000	5.8000	-3.333%	1	7	-61.552%
2026-01-26	5.8000	6.0000	5.8000	6.0000	-27.711%	2	7	-62.833%
2026-01-08	8.3000	8.3000	8.3000	8.3000	+3.750%	1	5	-73.133%
2026-01-05	8.0000	8.0000	8.0000	8.0000	+45.455%	1	4	-72.125%
2026-01-02	5.5000	5.5000	5.5000	5.5000	-38.202%	1	4	-59.455%
2025-12-09	8.0000	8.9000	8.0000	8.9000	+48.333%	2	5	-74.944%
2025-12-03	6.0000	6.0000	6.0000	6.0000	-29.412%	1	4	-62.833%
2025-12-01	8.5000	8.5000	8.5000	8.5000	+2.163%	1	5	-73.765%
2025-11-28	8.3200	8.3200	8.3200	8.3200	+15.556%	1	4	-73.197%
2025-11-07	8.5000	9.3000	7.2000	7.2000	0.000%	3	3	-69.028%