Dark

TTWO20270115C190
TTWO Jan 15 2027 190.00 Call (TTWO270115C00190000)
option OPRA

EOD

Aug 25, 2026

53.50-11.277%(-6.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	53.5000	53.5000	53.5000	53.5000	-11.277%	1	118	0.000%
2026-08-24	60.0100	60.3000	60.0100	60.3000	+8.453%	2	118	-11.277%
2026-08-20	55.6000	55.6000	55.6000	55.6000	-15.540%	1	118	-3.777%
2026-08-14	66.5000	66.5000	65.8300	65.8300	+4.492%	4	119	-18.730%
2026-08-13	61.6500	63.3000	61.6500	63.0000	-1.099%	7	123	-15.079%
2026-08-12	63.7000	63.7000	63.7000	63.7000	-6.461%	1	124	-16.013%
2026-08-07	67.2300	68.1000	67.2300	68.1000	+10.732%	3	125	-21.439%
2026-08-05	61.5000	61.5000	61.5000	61.5000	-3.906%	1	128	-13.008%
2026-08-04	66.6000	66.6000	64.0000	64.0000	-7.514%	3	129	-16.406%
2026-08-03	69.2000	69.2000	69.2000	69.2000	+6.462%	1	132	-22.688%
2026-07-31	65.0000	65.0000	65.0000	65.0000	-8.192%	1	133	-17.692%
2026-07-29	70.6000	70.8000	70.6000	70.8000	+0.640%	2	134	-24.435%
2026-07-28	68.0000	70.3500	67.5000	70.3500	+16.474%	4	135	-23.952%
2026-07-17	60.4000	60.4000	60.4000	60.4000	-19.035%	1	139	-11.424%
2026-07-08	76.5600	76.5600	74.6000	74.6000	-9.024%	11	140	-28.284%
2026-07-07	82.0000	82.0000	82.0000	82.0000	+12.022%	1	151	-34.756%
2026-06-29	73.2000	73.2000	73.2000	73.2000	+18.065%	1	152	-26.913%
2026-06-25	62.0000	62.0000	62.0000	62.0000	-13.287%	1	153	-13.710%
2026-06-23	71.5000	71.5000	71.5000	71.5000	-3.378%	1	154	-25.175%
2026-06-22	74.0000	74.0000	74.0000	74.0000	+29.825%	1	155	-27.703%
2026-06-16	57.0000	57.0000	57.0000	57.0000	+26.386%	1	154	-6.140%
2026-06-12	44.2700	45.1000	44.2700	45.1000	-1.722%	3	152	+18.625%
2026-06-11	45.2000	45.8900	45.2000	45.8900	+5.011%	3	152	+16.583%
2026-06-09	43.7000	43.7000	43.7000	43.7000	+0.784%	1	155	+22.426%
2026-06-08	43.3600	43.3600	43.3600	43.3600	-13.071%	4	156	+23.386%
2026-06-04	49.8800	49.8800	49.8800	49.8800	-1.228%	10	160	+7.257%
2026-06-03	50.5000	50.5000	50.5000	50.5000	-11.248%	1	150	+5.941%
2026-06-01	57.6000	57.6000	56.9000	56.9000	+3.024%	3	149	-5.975%
2026-05-29	55.2300	55.2300	55.2300	55.2300	+11.576%	1	146	-3.132%
2026-05-28	51.9700	51.9700	49.5000	49.5000	-6.604%	2	147	+8.081%
2026-05-26	53.0000	53.0000	53.0000	53.0000	-6.427%	1	145	+0.943%
2026-05-22	56.6000	56.6400	56.6000	56.6400	-16.706%	2	144	-5.544%
2026-05-21	68.0000	68.0000	68.0000	68.0000	+3.976%	1	144	-21.324%
2026-05-19	65.4000	65.4000	65.4000	65.4000	-5.967%	2	144	-18.196%
2026-05-14	70.2200	72.9000	69.5500	69.5500	+25.837%	9	146	-23.077%
2026-05-13	55.6400	55.6400	55.2700	55.2700	-4.707%	2	154	-3.202%
2026-05-12	58.0000	58.0000	58.0000	58.0000	+9.125%	1	154	-7.759%
2026-05-11	53.0000	53.1500	53.0000	53.1500	+1.238%	2	154	+0.659%
2026-05-08	53.0000	53.0000	52.5000	52.5000	-5.914%	3	157	+1.905%
2026-05-07	55.5000	55.8000	55.5000	55.8000	+0.904%	4	160	-4.122%
2026-05-06	55.3000	55.3000	55.3000	55.3000	-2.504%	1	164	-3.255%
2026-05-04	53.9000	56.7200	53.9000	56.7200	+23.304%	4	165	-5.677%
2026-04-29	46.0300	46.0300	46.0000	46.0000	-5.505%	2	165	+16.304%
2026-04-27	48.9000	48.9000	48.6800	48.6800	+8.515%	2	165	+9.901%
2026-04-24	44.8600	44.8600	44.8600	44.8600	-12.039%	1	167	+19.260%
2026-04-22	51.0000	51.0000	51.0000	51.0000	+0.990%	2	166	+4.902%
2026-04-21	50.8700	50.8700	49.4000	50.5000	+1.958%	9	172	+5.941%
2026-04-20	49.5300	49.5300	49.5300	49.5300	+1.704%	1	172	+8.015%
2026-04-17	49.5000	49.7500	47.7500	48.7000	-0.021%	8	171	+9.856%
2026-04-16	48.7100	48.7100	48.7100	48.7100	+5.891%	2	173	+9.834%
2026-04-15	43.5000	46.0000	43.5000	46.0000	+8.619%	2	171	+16.304%
2026-04-14	42.3500	42.3500	42.3500	42.3500	+9.206%	2	173	+26.328%
2026-04-13	39.0000	39.0000	38.7800	38.7800	+8.173%	2	173	+37.958%
2026-04-10	37.5700	37.5700	35.5000	35.8500	-11.916%	3	173	+49.233%
2026-04-08	41.6600	41.6600	40.7000	40.7000	+6.461%	5	173	+31.450%
2026-04-07	38.4200	38.4200	37.7700	38.2300	+18.727%	5	176	+39.942%
2026-03-27	32.2000	32.2000	32.2000	32.2000	-6.122%	1	173	+66.149%
2026-03-26	34.3000	34.3000	34.3000	34.3000	-1.860%	2	174	+55.977%
2026-03-25	34.0700	34.9500	34.0700	34.9500	+1.012%	2	172	+53.076%
2026-03-24	37.1000	37.1000	33.3000	34.6000	-14.144%	6	170	+54.624%
2026-03-23	42.5000	42.5000	39.6700	40.3000	+1.003%	7	168	+32.754%
2026-03-20	42.4000	42.4000	39.6800	39.9000	+0.936%	6	164	+34.085%
2026-03-19	42.9000	44.5000	39.5300	39.5300	-7.359%	7	158	+35.340%
2026-03-18	43.7000	45.4000	42.2500	42.6700	-3.679%	14	151	+25.381%
2026-03-17	46.0000	46.0000	44.3000	44.3000	-3.696%	34	138	+20.767%
2026-03-16	46.0000	46.0000	46.0000	46.0000	-1.075%	10	104	+16.304%
2026-03-13	45.0000	46.5000	45.0000	46.5000	-2.311%	2	114	+15.054%
2026-03-10	48.1000	48.1000	47.6000	47.6000	-1.957%	11	114	+12.395%
2026-03-06	48.5500	48.5500	48.5500	48.5500	-12.365%	1	104	+10.196%
2026-03-03	55.4000	55.4000	55.4000	55.4000	+7.157%	2	105	-3.430%
2026-03-02	51.5000	51.7000	51.5000	51.7000	+5.081%	4	106	+3.482%
2026-02-26	49.2000	49.2000	49.2000	49.2000	+7.190%	1	108	+8.740%
2026-02-25	45.5000	45.9000	45.5000	45.9000	+8.511%	2	105	+16.558%
2026-02-24	38.8000	42.3000	38.8000	42.3000	+9.302%	2	105	+26.478%
2026-02-23	37.5200	39.3000	37.5200	38.7000	-5.610%	9	105	+38.243%
2026-02-20	40.0000	43.9000	40.0000	41.0000	-2.381%	17	99	+30.488%
2026-02-19	44.0700	44.9000	42.0000	42.0000	+5.000%	45	84	+27.381%
2026-02-18	40.0000	40.0000	40.0000	40.0000	+9.890%	2	55	+33.750%
2026-02-13	36.4000	36.4000	36.4000	36.4000	+4.688%	3	56	+46.978%
2026-02-12	42.0000	42.0000	34.2000	34.7700	-28.072%	8	56	+53.868%
2026-02-10	49.5300	49.5300	48.3400	48.3400	+10.391%	3	53	+10.674%
2026-02-09	43.0000	43.7900	43.0000	43.7900	+17.715%	2	51	+22.174%
2026-02-06	37.4000	37.4000	33.8000	37.2000	+1.224%	5	51	+43.817%
2026-02-05	36.7500	36.7500	36.7500	36.7500	-20.968%	1	50	+45.578%
2026-02-03	43.8500	46.5000	43.8500	46.5000	-9.988%	3	50	+15.054%
2026-01-30	51.0200	52.0100	51.0200	51.6600	-28.140%	3	48	+3.562%
2026-01-15	71.8900	71.8900	71.8900	71.8900	-7.596%	2	47	-25.581%
2025-12-01	77.8000	77.8000	77.8000	77.8000	+6.692%	2	45	-31.234%
2025-11-25	72.9200	72.9200	72.9200	72.9200	+6.608%	2	45	-26.632%
2025-11-10	68.4000	68.4000	68.4000	68.4000	+2.549%	3	43	-21.784%
2025-11-07	66.7000	66.7000	66.7000	66.7000	-24.376%	1	40	-19.790%
2025-10-06	88.2000	88.2000	88.2000	88.2000	+0.570%	1	39	-39.342%
2025-09-26	81.3000	87.7000	81.3000	87.7000	+13.896%	11	38	-38.997%
2025-09-25	77.2000	77.2000	77.0000	77.0000	-6.326%	11	39	-30.519%
2025-09-19	82.2000	82.2000	82.2000	82.2000	+25.019%	1	29	-34.915%
2025-08-27	65.7500	65.7500	65.7500	65.7500	+6.392%	2	29	-18.631%
2025-07-31	61.8000	61.8000	61.8000	61.8000	-12.340%	1	31	-13.430%
2025-07-17	70.6000	70.6000	70.4000	70.5000	-7.237%	6	32	-24.113%
2025-07-07	76.0000	76.0000	76.0000	76.0000	+4.900%	1	27	-29.605%
2025-06-06	72.4500	72.4500	72.4500	72.4500	+8.947%	2	27	-26.156%
2025-05-23	66.5000	66.5000	66.5000	66.5000	-0.165%	8	25	-19.549%
2025-05-22	66.6100	66.6100	66.6100	66.6100	-6.302%	1	25	-19.682%
2025-05-21	71.1100	71.1800	70.9400	71.0900	-5.213%	24	24	-24.743%
2025-05-20	75.0000	75.0000	75.0000	75.0000	+25.000%	1	12	-28.667%
2025-05-02	60.0000	60.0000	60.0000	60.0000	-9.366%	10	11	-10.833%
2025-04-24	66.2000	66.2000	66.2000	66.2000	+27.775%	2	11	-19.184%
2025-04-08	51.8100	51.8100	51.8100	51.8100	+9.977%	1	11	+3.262%
2025-04-07	47.1100	47.1100	47.1100	47.1100	-2.058%	1	12	+13.564%
2025-04-04	48.1000	48.1000	48.1000	48.1000	-21.186%	2	12	+11.227%
2025-03-25	61.0300	61.0300	61.0300	61.0300	+1.785%	1	11	-12.338%
2025-02-20	58.4000	59.9600	58.4000	59.9600	+0.977%	6	11	-10.774%
2025-02-10	59.3800	59.3800	59.3800	59.3800	+3.702%	1	6	-9.902%
2025-02-07	46.1300	57.2600	46.1300	57.2600	+60.392%	10	7	-6.567%
2025-02-06	35.6500	35.7000	35.6500	35.7000	-0.557%	2	9	+49.860%
2025-02-04	40.9000	40.9000	35.9000	35.9000	-8.184%	2	7	+49.025%
2025-01-28	39.1000	39.1000	39.1000	39.1000	+6.772%	1	7	+36.829%
2025-01-27	36.6200	36.6200	36.6200	36.6200	-1.161%	1	6	+46.095%
2024-12-30	37.0500	37.0500	37.0500	37.0500	-4.165%	1	5	+44.399%
2024-12-24	38.6600	38.6600	38.6600	38.6600	-7.887%	1	5	+38.386%
2024-12-11	41.9700	41.9700	41.9700	41.9700	+0.048%	1	5	+27.472%
2024-12-05	41.9500	41.9500	41.9500	41.9500	+2.442%	2	4	+27.533%
2024-11-29	41.0000	41.0000	40.9500	40.9500	0.000%	4	2	+30.647%