Dark

TTWO20270115C210
TTWO Jan 15 2027 210.00 Call (TTWO270115C00210000)
option OPRA

EOD

Jul 9, 2026

57.20-15.108%(-10.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	57.2000	57.2000	57.2000	57.2000	-15.108%	1	223	0.000%
2026-07-08	67.3800	67.3800	67.3800	67.3800	+0.164%	3	224	-15.108%
2026-07-07	71.0000	71.0000	67.2700	67.2700	+1.158%	4	227	-14.970%
2026-07-06	65.4000	66.9000	65.3000	66.5000	+4.150%	30	227	-13.985%
2026-07-02	61.7800	64.1500	61.7700	63.8500	+1.333%	45	160	-10.415%
2026-07-01	63.0100	63.0200	63.0000	63.0100	+1.629%	9	160	-9.221%
2026-06-29	61.1000	62.0000	61.1000	62.0000	+19.231%	2	157	-7.742%
2026-06-26	52.0000	52.0000	52.0000	52.0000	-9.941%	1	159	+10.000%
2026-06-23	57.7400	57.7400	57.7400	57.7400	-4.404%	1	159	-0.935%
2026-06-22	61.4000	61.4000	60.4000	60.4000	+9.918%	2	160	-5.298%
2026-06-18	53.3400	55.3000	53.3400	54.9500	+48.514%	7	165	+4.095%
2026-06-16	36.9900	37.0000	36.9900	37.0000	+2.778%	5	165	+54.595%
2026-06-15	35.5600	37.3000	35.5600	36.0000	+6.477%	8	164	+58.889%
2026-06-12	33.4000	33.8100	33.4000	33.8100	-4.302%	2	164	+69.181%
2026-06-11	33.5000	35.3300	33.5000	35.3300	+6.737%	2	164	+61.902%
2026-06-09	33.5000	33.5000	33.1000	33.1000	-2.790%	22	164	+72.810%
2026-06-08	34.3700	34.3700	34.0500	34.0500	-7.973%	2	150	+67.988%
2026-06-05	37.2500	37.2500	37.0000	37.0000	-7.731%	2	149	+54.595%
2026-06-04	40.1000	40.1000	40.1000	40.1000	+0.250%	1	147	+42.643%
2026-06-03	40.0000	40.0000	40.0000	40.0000	-10.893%	1	146	+43.000%
2026-06-02	44.8900	44.8900	44.8900	44.8900	+3.888%	1	145	+27.423%
2026-05-29	43.2100	43.2100	43.2100	43.2100	+13.711%	1	145	+32.377%
2026-05-28	38.3500	38.3500	38.0000	38.0000	-8.190%	5	144	+50.526%
2026-05-26	41.0400	41.3900	41.0400	41.3900	-8.226%	6	140	+38.198%
2026-05-22	44.6000	45.1000	44.6000	45.1000	+9.466%	3	139	+26.829%
2026-05-11	41.4900	41.4900	41.2000	41.2000	+4.835%	6	138	+38.835%
2026-05-08	39.3000	39.3000	39.3000	39.3000	-10.376%	1	141	+45.547%
2026-05-07	43.8500	43.8500	43.8500	43.8500	-0.341%	1	141	+30.445%
2026-05-04	41.4000	44.5500	41.4000	44.0000	+14.315%	5	141	+30.000%
2026-05-01	37.3000	39.1000	37.3000	38.4900	+2.640%	7	145	+48.610%
2026-04-30	37.5000	37.5000	37.5000	37.5000	+1.626%	1	145	+52.533%
2026-04-29	36.9000	36.9000	36.9000	36.9000	-0.539%	1	145	+55.014%
2026-04-28	37.1000	37.1000	37.1000	37.1000	-2.930%	1	145	+54.178%
2026-04-27	34.8000	38.9000	34.8000	38.2200	+8.889%	4	146	+49.660%
2026-04-24	34.0000	35.1000	34.0000	35.1000	+7.669%	3	146	+62.963%
2026-04-23	35.6000	35.6000	32.6000	32.6000	-16.581%	13	146	+75.460%
2026-04-22	41.1200	41.1200	39.0800	39.0800	+0.982%	6	136	+46.366%
2026-04-21	38.7000	38.7000	38.7000	38.7000	+5.651%	1	134	+47.804%
2026-04-20	36.9000	36.9000	36.6300	36.6300	-2.735%	2	134	+56.156%
2026-04-16	38.1000	38.1000	37.6600	37.6600	+4.611%	3	133	+51.885%
2026-04-15	35.5000	36.0000	35.0000	36.0000	+14.286%	15	132	+58.889%
2026-04-14	32.0600	32.0600	31.5000	31.5000	+16.150%	6	135	+81.587%
2026-04-10	27.6200	27.6200	27.0000	27.1200	-4.842%	4	135	+110.914%
2026-04-09	28.5000	28.5000	28.5000	28.5000	+0.458%	1	135	+100.702%
2026-04-07	28.4300	28.4300	28.3500	28.3700	+3.919%	4	134	+101.621%
2026-04-06	27.3000	27.3000	27.3000	27.3000	-10.079%	2	131	+109.524%
2026-04-02	30.3600	30.3600	30.3600	30.3600	+4.690%	1	133	+88.406%
2026-04-01	29.0000	29.0000	29.0000	29.0000	+1.754%	2	133	+97.241%
2026-03-31	28.5000	28.5000	28.0000	28.5000	+7.345%	6	132	+100.702%
2026-03-30	26.5500	26.5500	26.5500	26.5500	+8.811%	1	130	+115.443%
2026-03-27	25.0300	25.0300	24.0800	24.4000	-3.175%	51	130	+134.426%
2026-03-25	25.5000	26.1200	25.2000	25.2000	-3.077%	5	179	+126.984%
2026-03-24	28.3100	28.3100	26.0000	26.0000	-17.118%	4	176	+120.000%
2026-03-23	31.3700	31.3700	31.3700	31.3700	-3.477%	1	173	+82.340%
2026-03-20	32.5000	32.5000	32.5000	32.5000	+8.333%	1	172	+76.000%
2026-03-19	30.0000	30.0000	30.0000	30.0000	-7.692%	1	171	+90.667%
2026-03-18	33.6400	33.6400	32.5000	32.5000	-12.162%	3	170	+76.000%
2026-03-16	37.0000	37.0000	37.0000	37.0000	+10.021%	1	171	+54.595%
2026-03-13	33.6300	33.6300	33.6300	33.6300	-10.796%	1	170	+70.086%
2026-03-10	37.9000	37.9000	37.7000	37.7000	+3.288%	2	169	+51.724%
2026-03-06	36.5000	36.5000	36.5000	36.5000	-9.429%	30	170	+56.712%
2026-03-04	40.3000	40.3000	40.3000	40.3000	-9.843%	5	200	+41.935%
2026-03-03	39.8000	44.7000	39.8000	44.7000	+9.828%	2	195	+27.964%
2026-03-02	40.7000	40.7000	40.7000	40.7000	+2.648%	1	195	+40.541%
2026-02-27	37.3200	39.6500	37.3200	39.6500	+3.525%	27	196	+44.262%
2026-02-26	38.3000	38.3000	38.3000	38.3000	+9.429%	1	173	+49.347%
2026-02-25	35.0000	35.0000	35.0000	35.0000	+3.032%	1	171	+63.429%
2026-02-19	31.5000	33.9700	31.5000	33.9700	+9.581%	2	171	+68.384%
2026-02-18	30.1900	31.0000	30.1900	31.0000	+16.105%	2	170	+84.516%
2026-02-17	28.3000	28.3000	26.7000	26.7000	-4.301%	6	170	+114.232%
2026-02-13	28.2000	28.2000	27.8000	27.9000	+4.494%	3	167	+105.018%
2026-02-12	29.0000	29.0000	26.7000	26.7000	-20.299%	51	167	+114.232%
2026-02-11	31.9200	33.5000	31.1000	33.5000	-12.987%	10	141	+70.746%
2026-02-10	38.6000	38.6000	37.8000	38.5000	+15.859%	23	135	+48.571%
2026-02-09	34.1000	34.1000	33.2300	33.2300	+13.801%	4	112	+72.134%
2026-02-06	25.3500	29.5000	25.3500	29.2000	+1.565%	10	108	+95.890%
2026-02-05	33.0900	33.0900	28.7500	28.7500	-6.352%	7	101	+98.957%
2026-02-04	32.2100	32.2100	29.0000	30.7000	-14.006%	15	94	+86.319%
2026-02-03	33.0000	35.9000	33.0000	35.7000	-20.313%	30	82	+60.224%
2026-02-02	44.8000	44.8000	44.8000	44.8000	+6.667%	9	54	+27.679%
2026-01-30	38.0000	42.0000	38.0000	42.0000	-24.704%	5	45	+36.190%
2026-01-16	55.7800	55.7800	55.7800	55.7800	-22.334%	3	43	+2.546%
2025-12-30	71.7700	71.8200	71.7700	71.8200	+20.402%	5	43	-20.356%
2025-11-25	59.6500	59.6500	59.6500	59.6500	+13.619%	1	39	-4.107%
2025-11-10	52.5000	52.5000	52.5000	52.5000	+1.351%	2	38	+8.952%
2025-11-07	55.1100	55.1100	51.8000	51.8000	-28.699%	10	36	+10.425%
2025-10-22	72.6500	72.6500	72.6500	72.6500	+10.984%	1	43	-21.266%
2025-09-26	65.4600	65.4600	65.4600	65.4600	-2.734%	3	43	-12.618%
2025-09-09	67.3000	67.3000	67.2000	67.3000	+3.538%	30	45	-15.007%
2025-09-08	65.0000	65.0000	65.0000	65.0000	+21.133%	1	50	-12.000%
2025-08-27	53.6600	53.6600	53.6600	53.6600	+7.643%	1	51	+6.597%
2025-08-20	49.8500	49.8500	49.8500	49.8500	-6.121%	1	52	+14.744%
2025-08-19	53.1000	53.1000	53.1000	53.1000	-6.842%	1	53	+7.721%
2025-08-13	54.3000	57.0000	54.3000	57.0000	+5.399%	2	52	+0.351%
2025-08-12	54.0800	54.0800	54.0800	54.0800	+18.596%	1	54	+5.769%
2025-08-08	45.0000	47.4000	45.0000	45.6000	-10.938%	8	55	+25.439%
2025-07-30	51.2000	51.2000	51.2000	51.2000	-11.724%	29	47	+11.719%
2025-07-11	58.0000	58.0000	58.0000	58.0000	-6.527%	1	18	-1.379%
2025-06-16	62.0500	62.0500	62.0500	62.0500	+1.223%	1	18	-7.816%
2025-06-12	61.5200	61.5200	61.3000	61.3000	+5.508%	2	19	-6.688%
2025-06-06	58.1000	58.1000	58.1000	58.1000	+0.833%	4	19	-1.549%
2025-06-05	57.6200	57.6200	57.6200	57.6200	+3.428%	1	21	-0.729%
2025-06-03	55.5000	55.7100	55.5000	55.7100	+3.148%	2	21	+2.675%
2025-05-22	54.0000	54.0100	54.0000	54.0100	-11.633%	2	21	+5.906%
2025-05-15	61.1200	61.1200	61.1200	61.1200	+5.580%	1	19	-6.414%
2025-05-14	57.8900	57.8900	57.8900	57.8900	+9.640%	2	20	-1.192%
2025-05-02	48.0100	53.0000	47.7900	52.8000	-5.798%	36	22	+8.333%
2025-04-25	56.0500	56.0500	56.0500	56.0500	+1.780%	2	14	+2.052%
2025-04-24	55.2500	55.2500	55.0700	55.0700	+14.729%	3	15	+3.868%
2025-04-23	48.0000	48.0000	48.0000	48.0000	+3.226%	1	16	+19.167%
2025-04-22	46.5000	46.5000	46.5000	46.5000	+6.164%	1	17	+23.011%
2025-04-21	46.0000	46.0000	43.8000	43.8000	-6.709%	19	17	+30.594%
2025-04-11	46.9500	46.9500	46.9500	46.9500	+0.859%	2	26	+21.832%
2025-03-26	46.5500	46.5500	46.5500	46.5500	+9.917%	1	25	+22.879%
2025-03-14	42.3500	42.3500	42.3500	42.3500	+16.027%	2	24	+35.065%
2025-03-10	36.5000	36.5000	36.5000	36.5000	-18.889%	1	24	+56.712%
2025-03-03	45.0000	45.0000	45.0000	45.0000	-1.099%	1	24	+27.111%
2025-02-24	45.5000	45.5000	45.5000	45.5000	-6.972%	2	25	+25.714%
2025-02-21	48.9100	48.9100	48.9100	48.9100	+0.845%	2	27	+16.949%
2025-02-20	48.0000	48.5000	48.0000	48.5000	-1.483%	7	27	+17.938%
2025-02-19	49.5500	49.5500	49.2000	49.2300	+7.442%	20	31	+16.189%
2025-02-14	45.8200	45.8200	45.8200	45.8200	+0.637%	2	31	+24.836%
2025-02-11	45.5300	45.5300	45.5300	45.5300	-4.067%	2	31	+25.631%
2025-02-10	47.4600	47.4600	47.4600	47.4600	+4.768%	3	29	+20.523%
2025-02-07	43.9200	45.3000	41.6700	45.3000	+63.243%	48	26	+26.269%
2025-02-06	27.5600	27.7500	27.5600	27.7500	-11.540%	6	9	+106.126%
2025-01-03	31.4500	31.4500	31.3700	31.3700	+0.320%	4	3	+82.340%
2024-11-22	31.2700	31.2700	31.2700	31.2700	+110.431%	2	2	+82.923%
2024-10-10	14.8600	14.8600	14.8600	14.8600	0.000%	1	1	+284.926%