Dark

TTWO20270115C200
TTWO Jan 15 2027 200.00 Call (TTWO270115C00200000)
option OPRA

EOD

Jul 9, 2026

66.29-2.872%(-1.96)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	68.9200	68.9200	66.2900	66.2900	-2.872%	12	283	0.000%
2026-07-08	69.8000	69.8000	68.2500	68.2500	-8.229%	3	285	-2.872%
2026-07-07	74.6500	74.6500	74.3700	74.3700	+1.184%	4	283	-10.865%
2026-07-06	73.5000	73.5000	73.5000	73.5000	+5.528%	1	286	-9.810%
2026-07-01	69.6700	69.6800	69.6500	69.6500	+1.679%	8	287	-4.824%
2026-06-30	68.8800	68.8800	68.5000	68.5000	+2.468%	2	286	-3.226%
2026-06-29	67.0000	67.5000	64.3000	66.8500	+14.961%	9	286	-0.838%
2026-06-26	58.9000	58.9000	58.1500	58.1500	+4.211%	3	292	+13.998%
2026-06-25	57.1000	57.1000	55.8000	55.8000	-6.689%	13	291	+18.799%
2026-06-24	62.0000	62.0000	59.6000	59.8000	-8.254%	4	292	+10.853%
2026-06-23	65.5000	65.5000	65.1800	65.1800	+3.510%	2	292	+1.703%
2026-06-22	68.0500	68.0500	62.9700	62.9700	+1.729%	3	291	+5.272%
2026-06-18	58.5000	61.9000	58.5000	61.9000	+19.845%	5	298	+7.092%
2026-06-17	51.3400	51.6500	51.3400	51.6500	+24.728%	4	298	+28.345%
2026-06-15	41.4100	41.4100	41.4100	41.4100	+4.098%	1	298	+60.082%
2026-06-12	39.7800	39.7800	39.7800	39.7800	+3.325%	1	298	+66.642%
2026-06-09	38.5000	38.5000	38.5000	38.5000	-2.359%	7	298	+72.182%
2026-06-08	40.4000	40.4000	39.3000	39.4300	-16.638%	9	298	+68.121%
2026-06-04	44.5100	47.3000	44.5100	47.3000	+2.603%	2	291	+40.148%
2026-06-03	46.1000	46.1000	46.1000	46.1000	+0.217%	1	291	+43.796%
2026-06-02	45.4000	46.1000	45.0000	46.0000	-7.538%	19	290	+44.109%
2026-06-01	51.7000	51.7000	49.1000	49.7500	+1.738%	9	282	+33.246%
2026-05-29	44.5000	51.2000	44.5000	48.9000	+11.364%	24	275	+35.562%
2026-05-28	43.9100	43.9100	43.9100	43.9100	-4.730%	1	271	+50.968%
2026-05-26	45.6000	50.0800	45.6000	46.0900	-11.280%	26	272	+43.827%
2026-05-22	50.2000	51.9500	46.7300	51.9500	-13.661%	13	286	+27.603%
2026-05-21	59.0000	61.2000	59.0000	60.1700	+2.330%	26	275	+10.171%
2026-05-20	57.1000	58.8000	57.1000	58.8000	-2.810%	5	275	+12.738%
2026-05-19	64.0000	64.0000	59.5500	60.5000	-4.649%	23	292	+9.570%
2026-05-18	60.5500	63.4500	60.5500	63.4500	+0.762%	9	292	+4.476%
2026-05-14	60.0000	62.9700	59.0000	62.9700	+20.402%	30	292	+5.272%
2026-05-13	52.8000	52.8000	52.1800	52.3000	+4.183%	12	277	+26.750%
2026-05-12	52.0000	52.0000	50.2000	50.2000	+9.368%	3	277	+32.052%
2026-05-08	45.9000	45.9000	45.9000	45.9000	-4.772%	1	277	+44.423%
2026-05-07	48.2000	48.2000	48.2000	48.2000	0.000%	2	276	+37.531%
2026-05-06	48.2000	48.2000	48.2000	48.2000	+0.417%	2	278	+37.531%
2026-05-05	48.0000	48.0000	48.0000	48.0000	-6.158%	1	278	+38.104%
2026-05-04	51.1500	51.1500	51.1500	51.1500	+23.551%	1	279	+29.599%
2026-04-28	41.4000	41.4000	41.4000	41.4000	+3.994%	2	280	+60.121%
2026-04-24	39.8100	39.8100	39.8100	39.8100	+1.349%	2	282	+66.516%
2026-04-23	40.8000	40.9000	39.2800	39.2800	-11.730%	22	283	+68.763%
2026-04-21	44.5000	44.5000	44.5000	44.5000	-1.111%	1	288	+48.966%
2026-04-17	45.0000	45.0000	45.0000	45.0000	+4.651%	1	288	+47.311%
2026-04-15	39.2900	43.0000	39.2900	43.0000	+16.216%	2	289	+54.163%
2026-04-14	37.6900	37.6900	36.0000	37.0000	+7.246%	5	290	+79.162%
2026-04-13	34.8000	34.8000	34.5000	34.5000	+12.013%	3	289	+92.145%
2026-04-10	31.8100	32.6000	30.7000	30.8000	-6.949%	9	289	+115.227%
2026-04-09	34.0000	34.0000	33.1000	33.1000	-8.815%	7	289	+100.272%
2026-04-08	36.7700	36.7700	36.0000	36.3000	+11.692%	6	283	+82.617%
2026-04-06	32.0000	32.5000	31.5000	32.5000	-8.631%	8	281	+103.969%
2026-04-02	35.4800	35.5700	35.4400	35.5700	+3.401%	10	264	+86.365%
2026-04-01	34.8000	34.8000	33.7000	34.4000	+7.500%	62	264	+92.703%
2026-03-30	32.0000	32.0000	31.9000	32.0000	+11.888%	33	228	+107.156%
2026-03-27	29.1800	29.3500	27.5000	28.6000	-9.779%	46	258	+131.783%
2026-03-26	32.0000	32.6000	31.5000	31.7000	+7.095%	21	235	+109.117%
2026-03-25	28.0000	29.6500	28.0000	29.6000	+0.680%	14	241	+123.953%
2026-03-24	31.9000	31.9000	29.4000	29.4000	-16.000%	4	227	+125.476%
2026-03-23	35.0000	35.0000	35.0000	35.0000	+0.287%	3	226	+89.400%
2026-03-20	34.9000	34.9000	34.9000	34.9000	-16.206%	1	223	+89.943%
2026-03-16	42.0000	42.0000	41.6500	41.6500	0.000%	7	222	+59.160%
2026-03-11	41.6500	41.6500	41.6500	41.6500	-3.588%	1	228	+59.160%
2026-03-09	43.2000	43.2000	43.2000	43.2000	-13.600%	10	229	+53.449%
2026-03-03	50.0000	50.0000	50.0000	50.0000	+11.111%	10	229	+32.580%
2026-03-02	45.0000	45.0000	45.0000	45.0000	+4.651%	1	239	+47.311%
2026-02-26	43.0000	43.0000	43.0000	43.0000	+6.173%	20	240	+54.163%
2026-02-25	39.3400	40.5000	39.3400	40.5000	+7.370%	2	240	+63.679%
2026-02-24	37.3000	37.7200	37.3000	37.7200	+14.303%	2	240	+75.742%
2026-02-23	33.0000	33.0000	33.0000	33.0000	-12.000%	1	242	+100.879%
2026-02-20	37.5000	37.5000	37.5000	37.5000	-0.266%	2	241	+76.773%
2026-02-19	36.5000	38.6100	36.5000	37.6000	+6.005%	6	239	+76.303%
2026-02-18	35.1000	36.1000	35.1000	35.4700	+17.063%	8	237	+86.890%
2026-02-13	30.3000	30.3000	30.3000	30.3000	-0.656%	1	232	+118.779%
2026-02-12	33.5000	33.5000	30.5000	30.5000	-21.392%	25	232	+117.344%
2026-02-11	37.0000	38.8000	37.0000	38.8000	-10.805%	3	208	+70.851%
2026-02-10	43.5000	43.5000	43.5000	43.5000	+11.567%	2	208	+52.391%
2026-02-09	37.0500	39.3000	36.4400	38.9900	+29.967%	9	206	+70.018%
2026-02-06	32.4000	32.4000	30.0000	30.0000	-4.822%	8	202	+120.967%
2026-02-05	34.7800	34.7800	31.5000	31.5200	-10.199%	34	208	+110.311%
2026-02-04	35.2500	36.8000	33.4100	35.1000	-35.596%	41	174	+88.860%
2026-01-30	54.5000	54.5000	54.5000	54.5000	-12.800%	1	138	+21.633%
2026-01-23	62.5000	62.5000	62.5000	62.5000	+1.215%	1	138	+6.064%
2026-01-16	61.7500	61.7500	61.7500	61.7500	-6.567%	40	137	+7.352%
2026-01-14	66.0900	66.0900	66.0900	66.0900	-3.869%	2	137	+0.303%
2026-01-12	68.7500	68.7500	68.7500	68.7500	-8.333%	5	137	-3.578%
2026-01-07	75.0000	75.0000	75.0000	75.0000	+5.130%	2	142	-11.613%
2026-01-02	71.3400	71.3400	71.3400	71.3400	-7.351%	1	142	-7.079%
2025-12-31	77.0000	77.0000	77.0000	77.0000	+17.378%	1	141	-13.909%
2025-12-15	65.6000	65.6000	65.6000	65.6000	-8.098%	2	141	+1.052%
2025-12-10	71.3800	71.3800	71.3800	71.3800	+0.042%	2	143	-7.131%
2025-12-02	71.3500	71.3500	71.3500	71.3500	+2.309%	1	143	-7.092%
2025-12-01	69.7400	69.7400	69.7400	69.7400	+1.484%	1	142	-4.947%
2025-11-26	68.7200	68.7200	68.7200	68.7200	+4.517%	1	142	-3.536%
2025-11-25	65.7500	65.7500	65.7500	65.7500	+4.382%	1	142	+0.821%
2025-11-21	62.8500	63.3000	62.7700	62.9900	+2.506%	35	142	+5.239%
2025-11-20	61.4500	61.4500	61.4500	61.4500	+0.147%	1	117	+7.876%
2025-11-18	61.3600	61.3600	61.3600	61.3600	-3.202%	1	118	+8.035%
2025-11-11	60.0000	63.3900	60.0000	63.3900	+4.881%	8	117	+4.575%
2025-11-10	60.0000	60.4400	60.0000	60.4400	-8.146%	4	117	+9.679%
2025-11-07	65.8000	65.8000	65.8000	65.8000	-22.488%	7	120	+0.745%
2025-10-15	84.8900	84.8900	84.8900	84.8900	+2.277%	2	127	-21.911%
2025-10-07	83.0000	83.0000	83.0000	83.0000	+1.220%	3	125	-20.133%
2025-09-30	82.0000	82.0000	82.0000	82.0000	+15.493%	1	125	-19.159%
2025-09-25	71.0000	71.0000	71.0000	71.0000	-5.522%	1	125	-6.634%
2025-09-18	75.1500	75.1500	75.1500	75.1500	+5.105%	1	124	-11.790%
2025-09-17	72.2000	72.2000	71.5000	71.5000	+10.000%	12	124	-7.287%
2025-09-02	65.0000	65.0000	65.0000	65.0000	+5.863%	15	124	+1.985%
2025-08-15	61.4000	61.4000	61.4000	61.4000	-5.538%	10	139	+7.964%
2025-08-14	64.8000	65.5000	64.8000	65.0000	+1.721%	5	129	+1.985%
2025-08-13	63.4000	63.9000	63.4000	63.9000	+20.000%	3	126	+3.740%
2025-08-11	53.3800	53.3800	53.2500	53.2500	+7.576%	2	126	+24.488%
2025-08-08	61.7400	61.7900	49.5000	49.5000	-10.000%	22	127	+33.919%
2025-08-04	55.0000	55.0000	55.0000	55.0000	-4.348%	1	108	+20.527%
2025-07-31	57.5000	57.5000	57.5000	57.5000	-0.828%	2	108	+15.287%
2025-07-28	57.9800	57.9800	57.9800	57.9800	-6.484%	1	106	+14.333%
2025-07-21	62.0000	62.0000	62.0000	62.0000	+1.639%	1	105	+6.919%
2025-07-18	61.0000	61.0000	61.0000	61.0000	-11.221%	1	105	+8.672%
2025-06-27	68.7100	68.7100	68.7100	68.7100	-3.225%	1	112	-3.522%
2025-06-23	71.0000	71.0000	71.0000	71.0000	+13.310%	1	113	-6.634%
2025-06-13	62.6600	62.6600	62.6600	62.6600	-7.404%	2	114	+5.793%
2025-06-12	67.6700	67.6700	67.6700	67.6700	+2.375%	1	115	-2.039%
2025-06-06	66.1000	66.1000	66.1000	66.1000	+2.960%	2	115	+0.287%
2025-06-05	64.2000	64.2000	64.2000	64.2000	+5.958%	1	115	+3.255%
2025-05-23	60.5900	60.5900	60.5900	60.5900	+0.215%	2	115	+9.407%
2025-05-22	60.4600	60.4600	60.4600	60.4600	-5.972%	1	115	+9.643%
2025-05-21	64.8200	64.8200	64.3000	64.3000	-6.035%	8	115	+3.095%
2025-05-20	69.0000	69.0000	68.4300	68.4300	+2.902%	4	118	-3.127%
2025-05-19	66.5000	66.5000	66.5000	66.5000	+5.723%	1	116	-0.316%
2025-05-16	62.9000	62.9000	62.9000	62.9000	-3.867%	2	116	+5.390%
2025-05-15	65.4300	65.4300	65.4300	65.4300	+10.374%	5	116	+1.314%
2025-05-12	59.2800	59.2800	59.2800	59.2800	-7.447%	1	111	+11.825%
2025-05-07	67.0000	67.0000	64.0500	64.0500	+5.086%	2	111	+3.497%
2025-05-06	60.9500	60.9500	60.9500	60.9500	+13.607%	1	109	+8.761%
2025-05-02	54.4000	55.6000	52.4500	53.6500	+1.226%	20	110	+23.560%
2025-04-16	53.0000	53.0000	53.0000	53.0000	-3.161%	5	110	+25.075%
2025-04-14	54.7300	54.7300	54.7300	54.7300	+3.264%	3	115	+21.122%
2025-04-11	50.0000	53.0000	50.0000	53.0000	+8.607%	6	115	+25.075%
2025-04-09	48.8000	48.8000	48.8000	48.8000	+15.777%	1	116	+35.840%
2025-04-08	46.7100	46.7100	42.1500	42.1500	-0.425%	3	115	+57.272%
2025-04-07	42.3300	42.3300	42.3300	42.3300	-2.127%	1	115	+56.603%
2025-04-04	45.9000	45.9000	43.0000	43.2500	-14.356%	14	115	+53.272%
2025-04-03	49.5000	50.5000	49.5000	50.5000	-8.098%	4	111	+31.267%
2025-03-25	54.9500	54.9500	54.9500	54.9500	+5.918%	1	114	+20.637%
2025-03-24	51.8800	51.8800	51.8800	51.8800	+10.266%	1	114	+27.776%
2025-03-14	47.0500	47.0500	47.0500	47.0500	+5.968%	4	113	+40.893%
2025-03-10	41.4500	44.4000	41.4500	44.4000	-10.700%	7	111	+49.302%
2025-03-05	49.7200	49.7200	49.7200	49.7200	+10.489%	2	111	+33.327%
2025-03-04	44.7800	45.0000	44.7800	45.0000	-12.621%	8	111	+47.311%
2025-02-21	51.5000	51.5000	51.5000	51.5000	+4.040%	2	111	+28.718%
2025-02-13	50.4500	50.8600	49.5000	49.5000	-1.394%	6	107	+33.919%
2025-02-12	49.6000	50.2000	49.6000	50.2000	+1.414%	3	107	+32.052%
2025-02-07	47.2800	51.0000	47.2800	49.5000	+60.194%	64	107	+33.919%
2025-02-06	31.4600	31.4800	30.9000	30.9000	-1.592%	19	118	+114.531%
2025-02-05	31.4000	31.4000	31.4000	31.4000	-0.946%	1	117	+111.115%
2025-02-04	31.7000	31.7000	31.7000	31.7000	-13.835%	1	118	+109.117%
2025-01-30	36.8000	36.8000	36.4700	36.7900	+1.911%	27	124	+80.185%
2025-01-29	35.0000	36.1000	34.7600	36.1000	+4.790%	15	124	+83.629%
2025-01-27	32.9000	34.4500	32.5000	34.4500	+5.578%	4	117	+92.424%
2025-01-24	32.9000	32.9000	32.2500	32.6300	-3.347%	14	115	+103.157%
2025-01-22	32.2500	33.7600	32.2500	33.7600	+8.903%	10	109	+96.357%
2025-01-16	31.0000	31.0000	31.0000	31.0000	+1.142%	15	103	+113.839%
2025-01-15	30.6500	30.6500	30.6500	30.6500	+3.582%	3	97	+116.281%
2025-01-13	29.5900	29.5900	29.5900	29.5900	-7.531%	1	94	+124.028%
2024-12-20	32.0000	32.0000	32.0000	32.0000	-5.325%	1	94	+107.156%
2024-12-18	34.3700	36.6500	33.8000	33.8000	-6.630%	36	95	+96.124%
2024-11-29	36.2000	36.2000	36.2000	36.2000	+3.429%	2	94	+83.122%
2024-11-20	34.9700	35.0000	34.9700	35.0000	+16.861%	30	93	+89.400%
2024-11-11	29.9500	29.9500	29.9500	29.9500	+2.044%	1	67	+121.336%
2024-11-07	27.7000	29.3500	27.5600	29.3500	+46.384%	18	67	+125.860%
2024-10-24	20.0200	20.0600	20.0200	20.0500	+12.011%	25	60	+230.623%
2024-10-16	17.9000	17.9000	17.9000	17.9000	-2.717%	1	68	+270.335%
2024-10-11	18.4000	18.4000	18.4000	18.4000	+6.667%	2	68	+260.272%
2024-10-08	17.2500	17.2500	17.2500	17.2500	+0.877%	1	68	+284.290%
2024-10-07	16.7900	17.1000	16.7900	17.1000	+1.484%	2	69	+287.661%
2024-10-04	16.3000	16.8500	16.3000	16.8500	+13.851%	4	68	+293.412%
2024-10-03	15.3500	15.3500	14.8000	14.8000	-5.912%	13	70	+347.905%
2024-10-02	15.7300	15.7300	15.7300	15.7300	-1.688%	1	60	+321.424%
2024-10-01	16.0000	16.0000	16.0000	16.0000	-5.882%	10	59	+314.313%
2024-09-27	16.5500	17.0000	16.5500	17.0000	+3.659%	6	49	+289.941%
2024-09-26	16.3000	16.5000	16.3000	16.4000	+4.127%	6	49	+304.207%
2024-09-25	15.8000	15.8000	15.7500	15.7500	-3.374%	3	47	+320.889%
2024-09-24	15.0000	16.3000	15.0000	16.3000	+4.487%	16	44	+306.687%
2024-09-20	16.0000	16.2000	15.2300	15.6000	-17.895%	24	29	+324.936%
2024-09-19	18.9200	19.0000	18.0000	19.0000	+9.827%	3	17	+248.895%
2024-09-18	16.7500	17.6000	16.7500	17.3000	+2.065%	5	16	+283.179%
2024-09-17	18.3000	18.3000	16.9500	16.9500	+1.194%	7	16	+291.091%
2024-09-16	16.5000	16.8000	16.5000	16.7500	0.000%	9	9	+295.761%