Dark

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

EOD

Aug 25, 2026

47.95-2.143%(-1.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	47.9500	47.9500	47.9500	47.9500	-2.143%	1	278	0.000%
2026-08-24	52.0000	52.0000	49.0000	49.0000	-14.035%	9	277	-2.143%
2026-08-21	57.6500	57.6500	57.0000	57.0000	+7.955%	6	268	-15.877%
2026-08-20	46.8000	52.8000	46.8000	52.8000	+4.554%	2	272	-9.186%
2026-08-19	50.5000	50.5000	50.5000	50.5000	-13.631%	1	270	-5.050%
2026-08-18	58.4900	58.4900	58.4700	58.4700	+6.892%	5	269	-17.992%
2026-08-17	54.7000	54.7000	54.7000	54.7000	-6.941%	2	274	-12.340%
2026-08-14	58.7800	58.7800	58.7800	58.7800	+6.873%	5	272	-18.425%
2026-08-13	54.7000	55.0000	54.7000	55.0000	-2.655%	3	272	-12.818%
2026-08-12	56.7000	56.7000	56.1800	56.5000	-9.600%	3	271	-15.133%
2026-08-11	64.9600	64.9600	62.5000	62.5000	-4.871%	3	273	-23.280%
2026-08-10	68.0000	68.0000	65.3200	65.7000	+11.925%	13	275	-27.017%
2026-08-07	58.7000	58.7000	58.7000	58.7000	+20.361%	1	288	-18.313%
2026-08-06	49.9100	50.0000	48.7000	48.7700	-7.246%	10	287	-1.681%
2026-08-05	51.3000	52.5800	51.3000	52.5800	-9.873%	3	280	-8.806%
2026-08-04	59.6500	59.6500	58.3400	58.3400	-3.570%	2	281	-17.809%
2026-08-03	60.5000	60.5000	60.5000	60.5000	+8.036%	5	281	-20.744%
2026-07-31	61.0000	61.0000	56.0000	56.0000	-11.111%	2	276	-14.375%
2026-07-28	63.0000	63.0000	63.0000	63.0000	+13.924%	1	274	-23.889%
2026-07-27	55.3000	55.3000	55.3000	55.3000	+14.021%	1	275	-13.291%
2026-07-23	48.5000	48.5000	48.5000	48.5000	-7.088%	1	275	-1.134%
2026-07-22	53.0000	53.0000	52.2000	52.2000	-10.647%	9	276	-8.142%
2026-07-16	58.7000	58.7000	58.4200	58.4200	-0.983%	6	278	-17.922%
2026-07-14	59.0000	59.0000	59.0000	59.0000	-10.997%	1	284	-18.729%
2026-07-09	68.9200	68.9200	66.2900	66.2900	-2.872%	12	283	-27.666%
2026-07-08	69.8000	69.8000	68.2500	68.2500	-8.229%	3	285	-29.744%
2026-07-07	74.6500	74.6500	74.3700	74.3700	+1.184%	4	283	-35.525%
2026-07-06	73.5000	73.5000	73.5000	73.5000	+5.528%	1	286	-34.762%
2026-07-01	69.6700	69.6800	69.6500	69.6500	+1.679%	8	287	-31.156%
2026-06-30	68.8800	68.8800	68.5000	68.5000	+2.468%	2	286	-30.000%
2026-06-29	67.0000	67.5000	64.3000	66.8500	+14.961%	9	286	-28.272%
2026-06-26	58.9000	58.9000	58.1500	58.1500	+4.211%	3	292	-17.541%
2026-06-25	57.1000	57.1000	55.8000	55.8000	-6.689%	13	291	-14.068%
2026-06-24	62.0000	62.0000	59.6000	59.8000	-8.254%	4	292	-19.816%
2026-06-23	65.5000	65.5000	65.1800	65.1800	+3.510%	2	292	-26.434%
2026-06-22	68.0500	68.0500	62.9700	62.9700	+1.729%	3	291	-23.853%
2026-06-18	58.5000	61.9000	58.5000	61.9000	+19.845%	5	298	-22.536%
2026-06-17	51.3400	51.6500	51.3400	51.6500	+24.728%	4	298	-7.164%
2026-06-15	41.4100	41.4100	41.4100	41.4100	+4.098%	1	298	+15.793%
2026-06-12	39.7800	39.7800	39.7800	39.7800	+3.325%	1	298	+20.538%
2026-06-09	38.5000	38.5000	38.5000	38.5000	-2.359%	7	298	+24.545%
2026-06-08	40.4000	40.4000	39.3000	39.4300	-16.638%	9	298	+21.608%
2026-06-04	44.5100	47.3000	44.5100	47.3000	+2.603%	2	291	+1.374%
2026-06-03	46.1000	46.1000	46.1000	46.1000	+0.217%	1	291	+4.013%
2026-06-02	45.4000	46.1000	45.0000	46.0000	-7.538%	19	290	+4.239%
2026-06-01	51.7000	51.7000	49.1000	49.7500	+1.738%	9	282	-3.618%
2026-05-29	44.5000	51.2000	44.5000	48.9000	+11.364%	24	275	-1.943%
2026-05-28	43.9100	43.9100	43.9100	43.9100	-4.730%	1	271	+9.201%
2026-05-26	45.6000	50.0800	45.6000	46.0900	-11.280%	26	272	+4.036%
2026-05-22	50.2000	51.9500	46.7300	51.9500	-13.661%	13	286	-7.700%
2026-05-21	59.0000	61.2000	59.0000	60.1700	+2.330%	26	275	-20.309%
2026-05-20	57.1000	58.8000	57.1000	58.8000	-2.810%	5	275	-18.452%
2026-05-19	64.0000	64.0000	59.5500	60.5000	-4.649%	23	292	-20.744%
2026-05-18	60.5500	63.4500	60.5500	63.4500	+0.762%	9	292	-24.429%
2026-05-14	60.0000	62.9700	59.0000	62.9700	+20.402%	30	292	-23.853%
2026-05-13	52.8000	52.8000	52.1800	52.3000	+4.183%	12	277	-8.317%
2026-05-12	52.0000	52.0000	50.2000	50.2000	+9.368%	3	277	-4.482%
2026-05-08	45.9000	45.9000	45.9000	45.9000	-4.772%	1	277	+4.466%
2026-05-07	48.2000	48.2000	48.2000	48.2000	0.000%	2	276	-0.519%
2026-05-06	48.2000	48.2000	48.2000	48.2000	+0.417%	2	278	-0.519%
2026-05-05	48.0000	48.0000	48.0000	48.0000	-6.158%	1	278	-0.104%
2026-05-04	51.1500	51.1500	51.1500	51.1500	+23.551%	1	279	-6.256%
2026-04-28	41.4000	41.4000	41.4000	41.4000	+3.994%	2	280	+15.821%
2026-04-24	39.8100	39.8100	39.8100	39.8100	+1.349%	2	282	+20.447%
2026-04-23	40.8000	40.9000	39.2800	39.2800	-11.730%	22	283	+22.072%
2026-04-21	44.5000	44.5000	44.5000	44.5000	-1.111%	1	288	+7.753%
2026-04-17	45.0000	45.0000	45.0000	45.0000	+4.651%	1	288	+6.556%
2026-04-15	39.2900	43.0000	39.2900	43.0000	+16.216%	2	289	+11.512%
2026-04-14	37.6900	37.6900	36.0000	37.0000	+7.246%	5	290	+29.595%
2026-04-13	34.8000	34.8000	34.5000	34.5000	+12.013%	3	289	+38.986%
2026-04-10	31.8100	32.6000	30.7000	30.8000	-6.949%	9	289	+55.682%
2026-04-09	34.0000	34.0000	33.1000	33.1000	-8.815%	7	289	+44.864%
2026-04-08	36.7700	36.7700	36.0000	36.3000	+11.692%	6	283	+32.094%
2026-04-06	32.0000	32.5000	31.5000	32.5000	-8.631%	8	281	+47.538%
2026-04-02	35.4800	35.5700	35.4400	35.5700	+3.401%	10	264	+34.805%
2026-04-01	34.8000	34.8000	33.7000	34.4000	+7.500%	62	264	+39.390%
2026-03-30	32.0000	32.0000	31.9000	32.0000	+11.888%	33	228	+49.844%
2026-03-27	29.1800	29.3500	27.5000	28.6000	-9.779%	46	258	+67.657%
2026-03-26	32.0000	32.6000	31.5000	31.7000	+7.095%	21	235	+51.262%
2026-03-25	28.0000	29.6500	28.0000	29.6000	+0.680%	14	241	+61.993%
2026-03-24	31.9000	31.9000	29.4000	29.4000	-16.000%	4	227	+63.095%
2026-03-23	35.0000	35.0000	35.0000	35.0000	+0.287%	3	226	+37.000%
2026-03-20	34.9000	34.9000	34.9000	34.9000	-16.206%	1	223	+37.393%
2026-03-16	42.0000	42.0000	41.6500	41.6500	0.000%	7	222	+15.126%
2026-03-11	41.6500	41.6500	41.6500	41.6500	-3.588%	1	228	+15.126%
2026-03-09	43.2000	43.2000	43.2000	43.2000	-13.600%	10	229	+10.995%
2026-03-03	50.0000	50.0000	50.0000	50.0000	+11.111%	10	229	-4.100%
2026-03-02	45.0000	45.0000	45.0000	45.0000	+4.651%	1	239	+6.556%
2026-02-26	43.0000	43.0000	43.0000	43.0000	+6.173%	20	240	+11.512%
2026-02-25	39.3400	40.5000	39.3400	40.5000	+7.370%	2	240	+18.395%
2026-02-24	37.3000	37.7200	37.3000	37.7200	+14.303%	2	240	+27.121%
2026-02-23	33.0000	33.0000	33.0000	33.0000	-12.000%	1	242	+45.303%
2026-02-20	37.5000	37.5000	37.5000	37.5000	-0.266%	2	241	+27.867%
2026-02-19	36.5000	38.6100	36.5000	37.6000	+6.005%	6	239	+27.527%
2026-02-18	35.1000	36.1000	35.1000	35.4700	+17.063%	8	237	+35.185%
2026-02-13	30.3000	30.3000	30.3000	30.3000	-0.656%	1	232	+58.251%
2026-02-12	33.5000	33.5000	30.5000	30.5000	-21.392%	25	232	+57.213%
2026-02-11	37.0000	38.8000	37.0000	38.8000	-10.805%	3	208	+23.582%
2026-02-10	43.5000	43.5000	43.5000	43.5000	+11.567%	2	208	+10.230%
2026-02-09	37.0500	39.3000	36.4400	38.9900	+29.967%	9	206	+22.980%
2026-02-06	32.4000	32.4000	30.0000	30.0000	-4.822%	8	202	+59.833%
2026-02-05	34.7800	34.7800	31.5000	31.5200	-10.199%	34	208	+52.126%
2026-02-04	35.2500	36.8000	33.4100	35.1000	-35.596%	41	174	+36.610%
2026-01-30	54.5000	54.5000	54.5000	54.5000	-12.800%	1	138	-12.018%
2026-01-23	62.5000	62.5000	62.5000	62.5000	+1.215%	1	138	-23.280%
2026-01-16	61.7500	61.7500	61.7500	61.7500	-6.567%	40	137	-22.348%
2026-01-14	66.0900	66.0900	66.0900	66.0900	-3.869%	2	137	-27.447%
2026-01-12	68.7500	68.7500	68.7500	68.7500	-8.333%	5	137	-30.255%
2026-01-07	75.0000	75.0000	75.0000	75.0000	+5.130%	2	142	-36.067%
2026-01-02	71.3400	71.3400	71.3400	71.3400	-7.351%	1	142	-32.787%
2025-12-31	77.0000	77.0000	77.0000	77.0000	+17.378%	1	141	-37.727%
2025-12-15	65.6000	65.6000	65.6000	65.6000	-8.098%	2	141	-26.905%
2025-12-10	71.3800	71.3800	71.3800	71.3800	+0.042%	2	143	-32.824%
2025-12-02	71.3500	71.3500	71.3500	71.3500	+2.309%	1	143	-32.796%
2025-12-01	69.7400	69.7400	69.7400	69.7400	+1.484%	1	142	-31.245%
2025-11-26	68.7200	68.7200	68.7200	68.7200	+4.517%	1	142	-30.224%
2025-11-25	65.7500	65.7500	65.7500	65.7500	+4.382%	1	142	-27.072%
2025-11-21	62.8500	63.3000	62.7700	62.9900	+2.506%	35	142	-23.877%
2025-11-20	61.4500	61.4500	61.4500	61.4500	+0.147%	1	117	-21.969%
2025-11-18	61.3600	61.3600	61.3600	61.3600	-3.202%	1	118	-21.855%
2025-11-11	60.0000	63.3900	60.0000	63.3900	+4.881%	8	117	-24.357%
2025-11-10	60.0000	60.4400	60.0000	60.4400	-8.146%	4	117	-20.665%
2025-11-07	65.8000	65.8000	65.8000	65.8000	-22.488%	7	120	-27.128%
2025-10-15	84.8900	84.8900	84.8900	84.8900	+2.277%	2	127	-43.515%
2025-10-07	83.0000	83.0000	83.0000	83.0000	+1.220%	3	125	-42.229%
2025-09-30	82.0000	82.0000	82.0000	82.0000	+15.493%	1	125	-41.524%
2025-09-25	71.0000	71.0000	71.0000	71.0000	-5.522%	1	125	-32.465%
2025-09-18	75.1500	75.1500	75.1500	75.1500	+5.105%	1	124	-36.194%
2025-09-17	72.2000	72.2000	71.5000	71.5000	+10.000%	12	124	-32.937%
2025-09-02	65.0000	65.0000	65.0000	65.0000	+5.863%	15	124	-26.231%
2025-08-15	61.4000	61.4000	61.4000	61.4000	-5.538%	10	139	-21.906%
2025-08-14	64.8000	65.5000	64.8000	65.0000	+1.721%	5	129	-26.231%
2025-08-13	63.4000	63.9000	63.4000	63.9000	+20.000%	3	126	-24.961%
2025-08-11	53.3800	53.3800	53.2500	53.2500	+7.576%	2	126	-9.953%
2025-08-08	61.7400	61.7900	49.5000	49.5000	-10.000%	22	127	-3.131%
2025-08-04	55.0000	55.0000	55.0000	55.0000	-4.348%	1	108	-12.818%
2025-07-31	57.5000	57.5000	57.5000	57.5000	-0.828%	2	108	-16.609%
2025-07-28	57.9800	57.9800	57.9800	57.9800	-6.484%	1	106	-17.299%
2025-07-21	62.0000	62.0000	62.0000	62.0000	+1.639%	1	105	-22.661%
2025-07-18	61.0000	61.0000	61.0000	61.0000	-11.221%	1	105	-21.393%
2025-06-27	68.7100	68.7100	68.7100	68.7100	-3.225%	1	112	-30.214%
2025-06-23	71.0000	71.0000	71.0000	71.0000	+13.310%	1	113	-32.465%
2025-06-13	62.6600	62.6600	62.6600	62.6600	-7.404%	2	114	-23.476%
2025-06-12	67.6700	67.6700	67.6700	67.6700	+2.375%	1	115	-29.141%
2025-06-06	66.1000	66.1000	66.1000	66.1000	+2.960%	2	115	-27.458%
2025-06-05	64.2000	64.2000	64.2000	64.2000	+5.958%	1	115	-25.312%
2025-05-23	60.5900	60.5900	60.5900	60.5900	+0.215%	2	115	-20.862%
2025-05-22	60.4600	60.4600	60.4600	60.4600	-5.972%	1	115	-20.691%
2025-05-21	64.8200	64.8200	64.3000	64.3000	-6.035%	8	115	-25.428%
2025-05-20	69.0000	69.0000	68.4300	68.4300	+2.902%	4	118	-29.928%
2025-05-19	66.5000	66.5000	66.5000	66.5000	+5.723%	1	116	-27.895%
2025-05-16	62.9000	62.9000	62.9000	62.9000	-3.867%	2	116	-23.768%
2025-05-15	65.4300	65.4300	65.4300	65.4300	+10.374%	5	116	-26.716%
2025-05-12	59.2800	59.2800	59.2800	59.2800	-7.447%	1	111	-19.113%
2025-05-07	67.0000	67.0000	64.0500	64.0500	+5.086%	2	111	-25.137%
2025-05-06	60.9500	60.9500	60.9500	60.9500	+13.607%	1	109	-21.329%
2025-05-02	54.4000	55.6000	52.4500	53.6500	+1.226%	20	110	-10.624%
2025-04-16	53.0000	53.0000	53.0000	53.0000	-3.161%	5	110	-9.528%
2025-04-14	54.7300	54.7300	54.7300	54.7300	+3.264%	3	115	-12.388%
2025-04-11	50.0000	53.0000	50.0000	53.0000	+8.607%	6	115	-9.528%
2025-04-09	48.8000	48.8000	48.8000	48.8000	+15.777%	1	116	-1.742%
2025-04-08	46.7100	46.7100	42.1500	42.1500	-0.425%	3	115	+13.760%
2025-04-07	42.3300	42.3300	42.3300	42.3300	-2.127%	1	115	+13.277%
2025-04-04	45.9000	45.9000	43.0000	43.2500	-14.356%	14	115	+10.867%
2025-04-03	49.5000	50.5000	49.5000	50.5000	-8.098%	4	111	-5.050%
2025-03-25	54.9500	54.9500	54.9500	54.9500	+5.918%	1	114	-12.739%
2025-03-24	51.8800	51.8800	51.8800	51.8800	+10.266%	1	114	-7.575%
2025-03-14	47.0500	47.0500	47.0500	47.0500	+5.968%	4	113	+1.913%
2025-03-10	41.4500	44.4000	41.4500	44.4000	-10.700%	7	111	+7.995%
2025-03-05	49.7200	49.7200	49.7200	49.7200	+10.489%	2	111	-3.560%
2025-03-04	44.7800	45.0000	44.7800	45.0000	-12.621%	8	111	+6.556%
2025-02-21	51.5000	51.5000	51.5000	51.5000	+4.040%	2	111	-6.893%
2025-02-13	50.4500	50.8600	49.5000	49.5000	-1.394%	6	107	-3.131%
2025-02-12	49.6000	50.2000	49.6000	50.2000	+1.414%	3	107	-4.482%
2025-02-07	47.2800	51.0000	47.2800	49.5000	+60.194%	64	107	-3.131%
2025-02-06	31.4600	31.4800	30.9000	30.9000	-1.592%	19	118	+55.178%
2025-02-05	31.4000	31.4000	31.4000	31.4000	-0.946%	1	117	+52.707%
2025-02-04	31.7000	31.7000	31.7000	31.7000	-13.835%	1	118	+51.262%
2025-01-30	36.8000	36.8000	36.4700	36.7900	+1.911%	27	124	+30.334%
2025-01-29	35.0000	36.1000	34.7600	36.1000	+4.790%	15	124	+32.825%
2025-01-27	32.9000	34.4500	32.5000	34.4500	+5.578%	4	117	+39.187%
2025-01-24	32.9000	32.9000	32.2500	32.6300	-3.347%	14	115	+46.951%
2025-01-22	32.2500	33.7600	32.2500	33.7600	+8.903%	10	109	+42.032%
2025-01-16	31.0000	31.0000	31.0000	31.0000	+1.142%	15	103	+54.677%
2025-01-15	30.6500	30.6500	30.6500	30.6500	+3.582%	3	97	+56.444%
2025-01-13	29.5900	29.5900	29.5900	29.5900	-7.531%	1	94	+62.048%
2024-12-20	32.0000	32.0000	32.0000	32.0000	-5.325%	1	94	+49.844%
2024-12-18	34.3700	36.6500	33.8000	33.8000	-6.630%	36	95	+41.864%
2024-11-29	36.2000	36.2000	36.2000	36.2000	+3.429%	2	94	+32.459%
2024-11-20	34.9700	35.0000	34.9700	35.0000	+16.861%	30	93	+37.000%
2024-11-11	29.9500	29.9500	29.9500	29.9500	+2.044%	1	67	+60.100%
2024-11-07	27.7000	29.3500	27.5600	29.3500	+46.384%	18	67	+63.373%
2024-10-24	20.0200	20.0600	20.0200	20.0500	+12.011%	25	60	+139.152%
2024-10-16	17.9000	17.9000	17.9000	17.9000	-2.717%	1	68	+167.877%
2024-10-11	18.4000	18.4000	18.4000	18.4000	+6.667%	2	68	+160.598%
2024-10-08	17.2500	17.2500	17.2500	17.2500	+0.877%	1	68	+177.971%
2024-10-07	16.7900	17.1000	16.7900	17.1000	+1.484%	2	69	+180.409%
2024-10-04	16.3000	16.8500	16.3000	16.8500	+13.851%	4	68	+184.570%
2024-10-03	15.3500	15.3500	14.8000	14.8000	-5.912%	13	70	+223.986%
2024-10-02	15.7300	15.7300	15.7300	15.7300	-1.688%	1	60	+204.832%
2024-10-01	16.0000	16.0000	16.0000	16.0000	-5.882%	10	59	+199.688%
2024-09-27	16.5500	17.0000	16.5500	17.0000	+3.659%	6	49	+182.059%
2024-09-26	16.3000	16.5000	16.3000	16.4000	+4.127%	6	49	+192.378%
2024-09-25	15.8000	15.8000	15.7500	15.7500	-3.374%	3	47	+204.444%
2024-09-24	15.0000	16.3000	15.0000	16.3000	+4.487%	16	44	+194.172%
2024-09-20	16.0000	16.2000	15.2300	15.6000	-17.895%	24	29	+207.372%
2024-09-19	18.9200	19.0000	18.0000	19.0000	+9.827%	3	17	+152.368%
2024-09-18	16.7500	17.6000	16.7500	17.3000	+2.065%	5	16	+177.168%
2024-09-17	18.3000	18.3000	16.9500	16.9500	+1.194%	7	16	+182.891%
2024-09-16	16.5000	16.8000	16.5000	16.7500	0.000%	9	9	+186.269%