Dark

TTWO20261218P220
TTWO Dec 18 2026 220.00 Put (TTWO261218P00220000)
option OPRA

EOD

Aug 25, 2026

17.00+23.188%(+3.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	17.0000	17.0000	17.0000	17.0000	+23.188%	1	682	0.000%
2026-08-21	14.3000	14.3000	12.9500	13.8000	-6.820%	5	682	+23.188%
2026-08-20	14.8100	14.8100	14.8100	14.8100	0.000%	1	681	+14.787%
2026-08-19	14.8100	14.8100	14.8100	14.8100	+13.053%	1	681	+14.787%
2026-08-18	13.1000	13.1000	13.1000	13.1000	+3.150%	3	681	+29.771%
2026-08-14	12.7000	12.7000	12.7000	12.7000	-8.633%	1	684	+33.858%
2026-08-13	13.9000	13.9000	13.9000	13.9000	+13.284%	14	684	+22.302%
2026-08-11	12.2000	12.3000	12.2000	12.2700	+5.412%	11	684	+38.549%
2026-08-10	12.8000	12.8000	11.6400	11.6400	-28.104%	4	679	+46.048%
2026-08-07	16.1900	16.1900	16.1900	16.1900	-4.765%	2	679	+5.003%
2026-08-04	17.0000	17.0000	17.0000	17.0000	-2.299%	5	679	0.000%
2026-07-31	17.4000	17.4000	17.4000	17.4000	+5.839%	1	674	-2.299%
2026-07-30	16.1000	16.4400	16.1000	16.4400	+7.101%	6	674	+3.406%
2026-07-29	15.3000	15.3500	15.3000	15.3500	-1.603%	2	668	+10.749%
2026-07-28	16.4800	16.4800	15.6000	15.6000	-12.849%	61	669	+8.974%
2026-07-27	18.2000	18.5000	17.8000	17.9000	-15.166%	34	708	-5.028%
2026-07-23	21.2000	21.2000	21.1000	21.1000	+2.927%	3	703	-19.431%
2026-07-21	20.5000	20.5000	20.5000	20.5000	+6.715%	1	700	-17.073%
2026-07-20	19.3000	19.3000	19.1000	19.2100	+4.402%	10	699	-11.504%
2026-07-15	18.4000	18.4000	18.4000	18.4000	-4.663%	10	696	-7.609%
2026-07-14	19.3000	19.3000	19.3000	19.3000	+8.123%	1	686	-11.917%
2026-07-13	18.2400	18.6800	17.4800	17.8500	+12.264%	52	685	-4.762%
2026-07-09	15.9000	16.4000	15.9000	15.9000	-1.181%	22	639	+6.918%
2026-07-08	16.3200	17.4000	15.8500	16.0900	-1.650%	50	637	+5.656%
2026-07-02	16.7500	16.9000	16.3500	16.3600	-5.379%	200	387	+3.912%
2026-07-01	17.2900	17.2900	17.2900	17.2900	-3.944%	1	387	-1.677%
2026-06-30	17.5000	18.0000	17.5000	18.0000	-1.478%	356	388	-5.556%
2026-06-29	19.2000	19.2000	18.2700	18.2700	-17.703%	16	123	-6.951%
2026-06-26	22.2000	22.2000	22.2000	22.2000	-2.203%	1	118	-23.423%
2026-06-24	20.6000	22.7000	20.6000	22.7000	+14.646%	7	117	-25.110%
2026-06-23	19.8000	19.8000	19.8000	19.8000	-5.714%	5	112	-14.141%
2026-06-22	21.0000	21.0000	21.0000	21.0000	-1.408%	3	107	-19.048%
2026-06-18	23.0300	23.0300	21.3000	21.3000	-14.148%	10	109	-20.188%
2026-06-17	24.9000	24.9000	24.8100	24.8100	-13.854%	8	109	-31.479%
2026-06-15	28.8000	28.8000	28.8000	28.8000	-12.727%	1	109	-40.972%
2026-06-09	33.0000	33.0000	33.0000	33.0000	+5.230%	2	109	-48.485%
2026-06-05	31.7300	31.7300	31.3000	31.3600	+2.150%	650	107	-45.791%
2026-06-03	31.1000	31.1000	30.7000	30.7000	+9.408%	3	749	-44.625%
2026-05-29	28.0600	28.0600	28.0600	28.0600	-4.265%	1	746	-39.416%
2026-05-28	29.3100	29.3100	29.3100	29.3100	+6.582%	1	746	-41.999%
2026-05-27	27.5000	27.5000	27.5000	27.5000	+1.852%	2	745	-38.182%
2026-05-26	27.1000	27.1000	27.0000	27.0000	+12.360%	10	743	-37.037%
2026-05-22	24.0000	24.0300	24.0000	24.0300	+8.782%	4	739	-29.255%
2026-05-21	22.4000	22.4000	21.9000	22.0900	+0.868%	11	738	-23.042%
2026-05-18	21.9000	21.9000	21.9000	21.9000	+4.286%	2	738	-22.374%
2026-05-15	21.0000	21.0000	21.0000	21.0000	-17.969%	1	728	-19.048%
2026-05-13	25.7500	25.7500	25.6000	25.6000	-7.914%	12	728	-33.594%
2026-05-11	27.8000	27.8000	27.8000	27.8000	+0.361%	1	728	-38.849%
2026-05-08	27.7000	27.7000	27.7000	27.7000	-12.893%	1	716	-38.628%
2026-04-28	31.8000	31.8000	31.8000	31.8000	+2.581%	1	716	-46.541%
2026-04-27	31.0000	31.0000	31.0000	31.0000	+8.772%	1	716	-45.161%
2026-04-22	28.5000	28.5000	28.5000	28.5000	-10.406%	1	717	-40.351%
2026-04-15	32.0000	32.0000	31.0000	31.8100	-14.718%	20	717	-46.558%
2026-04-13	37.3000	37.3000	37.3000	37.3000	-2.865%	1	717	-54.424%
2026-04-10	38.4000	38.4000	38.4000	38.4000	+3.784%	1	717	-55.729%
2026-04-08	36.9000	37.0000	36.9000	37.0000	-6.329%	2	716	-54.054%
2026-04-01	39.5000	39.5000	39.5000	39.5000	+12.857%	1	715	-56.962%
2026-03-18	35.0000	35.0000	35.0000	35.0000	-0.029%	3	715	-51.429%
2026-03-06	35.0100	35.0100	35.0100	35.0100	+12.935%	1	713	-51.442%
2026-03-03	35.3600	35.3600	31.0000	31.0000	-27.451%	3	713	-45.161%
2026-02-13	42.7300	43.1500	41.9000	42.7300	+8.672%	350	361	-60.215%
2026-02-12	39.3200	39.3200	39.3200	39.3200	+3.365%	150	361	-56.765%
2026-02-11	38.0400	38.0400	38.0400	38.0400	-4.900%	1	211	-55.310%
2026-02-09	40.0000	40.0000	40.0000	40.0000	+0.756%	1	211	-57.500%
2026-02-05	40.1100	40.1100	39.5300	39.7000	+23.101%	150	210	-57.179%
2026-02-03	32.3100	32.3100	32.2500	32.2500	+15.467%	2	61	-47.287%
2026-01-30	24.3100	27.9300	24.3100	27.9300	+44.715%	22	61	-39.134%
2026-01-20	19.3000	19.3000	19.3000	19.3000	+4.891%	2	39	-11.917%
2026-01-16	18.4000	18.4000	18.4000	18.4000	-0.433%	2	37	-7.609%
2026-01-15	18.4800	18.4800	18.4800	18.4800	+3.529%	1	37	-8.009%
2026-01-13	18.0000	18.0000	17.8500	17.8500	+7.660%	2	38	-4.762%
2026-01-06	16.5800	16.5800	16.5800	16.5800	+1.593%	1	38	+2.533%
2026-01-05	16.3200	16.3200	16.3200	16.3200	-2.509%	1	36	+4.167%
2025-12-30	16.7400	16.7400	16.7400	16.7400	-29.068%	3	36	+1.553%
2025-11-21	23.6000	23.6000	23.6000	23.6000	+0.769%	1	33	-27.966%
2025-11-20	23.4200	23.4200	23.4200	23.4200	-2.417%	3	32	-27.412%
2025-11-17	23.7000	24.1000	23.7000	24.0000	0.000%	29	29	-29.167%