Dark

TTWO20270115C220
TTWO Jan 15 2027 220.00 Call (TTWO270115C00220000)
option OPRA

EOD

Jul 9, 2026

53.30-11.167%(-6.70)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	56.5000	56.5000	53.3000	53.3000	-11.167%	28	369	0.000%
2026-07-07	64.5000	64.5000	60.0000	60.0000	+0.167%	5	381	-11.167%
2026-07-06	58.9500	60.5500	58.7000	59.9000	+3.813%	32	381	-11.018%
2026-07-02	55.4700	58.1000	55.4000	57.7000	+1.764%	54	384	-7.626%
2026-07-01	54.4000	56.7100	54.4000	56.7000	+1.978%	10	384	-5.996%
2026-06-30	51.8000	56.2600	51.8000	55.6000	+7.752%	5	386	-4.137%
2026-06-29	51.6000	51.6000	51.6000	51.6000	+15.436%	2	385	+3.295%
2026-06-25	44.7000	44.7000	44.7000	44.7000	-12.353%	1	387	+19.239%
2026-06-23	51.8500	51.8500	51.0000	51.0000	+6.250%	2	388	+4.510%
2026-06-22	53.0000	55.8000	46.7000	48.0000	-1.031%	7	388	+11.042%
2026-06-18	46.1800	50.0000	46.1800	48.5000	+20.917%	12	402	+9.897%
2026-06-17	41.9000	42.0300	40.1100	40.1100	+3.643%	4	402	+32.885%
2026-06-16	32.1500	38.7000	32.1500	38.7000	+22.779%	6	402	+37.726%
2026-06-15	33.3000	33.3000	31.5200	31.5200	+8.690%	7	395	+69.099%
2026-06-12	29.0000	29.0000	29.0000	29.0000	-4.856%	1	395	+83.793%
2026-06-11	30.4800	30.4800	30.4800	30.4800	-1.167%	1	395	+74.869%
2026-06-09	30.8400	30.8400	30.8400	30.8400	+3.178%	1	394	+72.827%
2026-06-08	30.5200	30.5200	29.8900	29.8900	-8.313%	2	395	+78.321%
2026-06-05	36.0000	36.0000	32.0000	32.6000	-6.590%	23	393	+63.497%
2026-06-04	35.0500	36.0000	34.9000	34.9000	+3.254%	18	391	+52.722%
2026-06-03	36.5000	36.5000	32.9000	33.8000	-4.762%	20	381	+57.692%
2026-06-02	35.1000	35.4900	35.1000	35.4900	-8.790%	3	361	+50.183%
2026-05-29	35.5000	39.6900	35.5000	38.9100	+15.804%	8	358	+36.983%
2026-05-28	34.0800	34.0800	33.6000	33.6000	-6.667%	2	356	+58.631%
2026-05-27	35.5000	37.1000	35.5000	36.0000	-5.263%	3	356	+48.056%
2026-05-26	39.5000	39.5000	38.0000	38.0000	-3.919%	11	353	+40.263%
2026-05-22	51.5000	51.8300	36.4000	39.5500	-13.077%	18	342	+34.766%
2026-05-20	45.5000	45.5000	45.5000	45.5000	-9.543%	1	339	+17.143%
2026-05-18	43.8200	51.6800	43.8200	50.3000	-2.708%	14	340	+5.964%
2026-05-15	50.2000	53.8000	49.7000	51.7000	+0.545%	37	340	+3.095%
2026-05-14	49.5000	54.7000	47.9000	51.4200	+33.663%	20	377	+3.656%
2026-05-13	38.4700	38.4700	38.4700	38.4700	-3.777%	5	393	+38.550%
2026-05-12	35.8000	40.5500	35.8000	39.9800	+12.938%	11	393	+33.317%
2026-05-11	36.4000	37.6000	35.4000	35.4000	-0.478%	10	393	+50.565%
2026-05-08	36.7000	36.7000	34.9000	35.5700	-5.298%	15	384	+49.845%
2026-05-07	38.0000	38.7000	37.1000	37.5600	-0.635%	47	373	+41.906%
2026-05-05	39.0900	39.0900	37.5000	37.8000	-3.571%	5	328	+41.005%
2026-05-04	36.8500	40.0000	36.8500	39.2000	+20.615%	10	329	+35.969%
2026-04-30	31.0000	32.5000	31.0000	32.5000	+0.932%	3	333	+64.000%
2026-04-29	32.2000	32.2000	32.2000	32.2000	-2.424%	1	330	+65.528%
2026-04-28	32.5000	33.0000	32.5000	33.0000	-1.198%	2	329	+61.515%
2026-04-27	33.9000	33.9000	33.4000	33.4000	+15.972%	11	327	+59.581%
2026-04-23	33.9000	33.9000	28.8000	28.8000	-16.279%	18	316	+85.069%
2026-04-22	34.8200	34.8200	34.4000	34.4000	-0.290%	2	312	+54.942%
2026-04-21	34.3900	34.5900	34.3700	34.5000	+1.830%	12	323	+54.493%
2026-04-20	31.9300	33.8800	31.9300	33.8800	+0.833%	17	323	+57.320%
2026-04-17	33.6000	33.6000	33.5500	33.6000	+5.000%	11	314	+58.631%
2026-04-15	30.0500	32.0000	30.0500	32.0000	+36.170%	6	303	+66.563%
2026-04-10	22.6100	23.5000	21.2000	23.5000	-4.082%	14	305	+126.809%
2026-04-09	24.8000	24.8000	24.5000	24.5000	-10.256%	5	305	+117.551%
2026-04-08	27.3000	27.3000	27.3000	27.3000	+12.810%	3	302	+95.238%
2026-04-06	23.0000	24.2000	23.0000	24.2000	-7.102%	8	305	+120.248%
2026-04-02	26.1300	26.1300	26.0500	26.0500	+4.409%	5	312	+104.607%
2026-04-01	25.1000	25.4000	24.9500	24.9500	+13.927%	5	312	+113.627%
2026-03-30	21.9000	21.9000	21.9000	21.9000	+5.797%	1	311	+143.379%
2026-03-27	21.5000	21.5000	20.6200	20.7000	-11.915%	3	310	+157.488%
2026-03-26	23.5000	23.5000	23.5000	23.5000	+12.440%	1	311	+126.809%
2026-03-25	22.0500	22.0500	20.8100	20.9000	-5.000%	7	310	+155.024%
2026-03-24	22.8000	22.8000	22.0000	22.0000	-16.981%	28	308	+142.273%
2026-03-23	26.5000	26.5000	26.5000	26.5000	+6.000%	1	282	+101.132%
2026-03-20	25.0000	25.0000	25.0000	25.0000	-7.749%	6	281	+113.200%
2026-03-18	28.5000	28.5000	27.1000	27.1000	-14.241%	3	287	+96.679%
2026-03-11	31.6000	31.6000	31.6000	31.6000	-5.389%	1	284	+68.671%
2026-03-10	33.3000	33.4000	33.3000	33.4000	-4.571%	2	283	+59.581%
2026-03-09	32.6100	35.0000	32.5500	35.0000	+7.692%	15	283	+52.286%
2026-03-06	32.5000	32.5000	32.5000	32.5000	-4.859%	1	296	+64.000%
2026-03-05	34.0000	34.1600	34.0000	34.1600	-11.273%	11	295	+56.030%
2026-03-03	39.5800	39.5800	38.5000	38.5000	+5.915%	7	306	+38.442%
2026-03-02	33.5000	36.3500	33.5000	36.3500	+7.354%	3	313	+46.630%
2026-02-27	34.0000	34.0000	33.8600	33.8600	-1.570%	9	310	+57.413%
2026-02-26	33.5000	34.4000	33.5000	34.4000	+10.968%	11	305	+54.942%
2026-02-25	31.0000	31.0000	31.0000	31.0000	+5.478%	1	299	+71.935%
2026-02-24	29.3900	29.3900	29.3900	29.3900	+15.255%	3	299	+81.354%
2026-02-23	25.5000	25.5000	25.5000	25.5000	-7.273%	1	296	+109.020%
2026-02-20	28.0000	28.0000	27.5000	27.5000	+1.476%	2	295	+93.818%
2026-02-18	26.7000	27.4400	26.7000	27.1000	+10.838%	16	294	+96.679%
2026-02-13	24.7000	24.8000	24.4500	24.4500	+4.487%	13	279	+117.996%
2026-02-12	26.0000	26.0000	23.1500	23.4000	-19.588%	16	279	+127.778%
2026-02-11	30.2000	30.2000	29.1000	29.1000	-2.578%	8	268	+83.162%
2026-02-09	25.8000	29.9900	25.8000	29.8700	+23.430%	49	269	+78.440%
2026-02-06	23.4000	25.1700	21.9100	24.2000	+0.833%	21	243	+120.248%
2026-02-05	27.3600	27.3600	22.3000	24.0000	-14.286%	13	251	+122.083%
2026-02-04	26.5600	28.5000	26.2800	28.0000	-10.515%	15	248	+90.357%
2026-02-03	32.0000	32.0800	29.2600	31.2900	-18.600%	138	248	+70.342%
2026-02-02	40.0200	42.0200	38.4400	38.4400	+14.269%	27	161	+38.658%
2026-01-30	38.0000	39.0000	33.5000	33.6400	-32.518%	53	146	+58.442%
2026-01-23	49.8500	49.8500	49.8500	49.8500	-21.123%	1	102	+6.921%
2026-01-05	60.5000	63.2000	60.5000	63.2000	+0.525%	2	103	-15.665%
2026-01-02	62.8700	62.8700	62.8700	62.8700	-0.365%	2	102	-15.222%
2025-12-31	63.1000	63.1000	63.1000	63.1000	+4.298%	2	98	-15.531%
2025-12-26	60.5000	60.5000	60.5000	60.5000	+12.516%	1	98	-11.901%
2025-12-18	53.7700	53.7700	53.7700	53.7700	+3.803%	1	97	-0.874%
2025-12-16	51.8000	51.8000	51.8000	51.8000	-11.483%	1	98	+2.896%
2025-12-01	58.5200	58.5200	58.5200	58.5200	+6.400%	3	98	-8.920%
2025-11-19	55.0000	55.0000	55.0000	55.0000	+11.834%	2	98	-3.091%
2025-11-17	49.1800	49.1800	49.1800	49.1800	+1.822%	4	96	+8.377%
2025-11-10	48.2400	48.3000	48.2400	48.3000	-2.424%	2	92	+10.352%
2025-11-07	49.5000	49.5000	49.5000	49.5000	-22.957%	1	92	+7.677%
2025-11-06	64.2500	64.2500	64.2500	64.2500	+1.181%	1	91	-17.043%
2025-10-27	63.5000	63.5000	63.5000	63.5000	-4.367%	3	92	-16.063%
2025-10-24	66.8000	66.8000	66.4000	66.4000	-6.479%	2	92	-19.729%
2025-10-16	71.0000	71.0000	71.0000	71.0000	-1.389%	1	93	-24.930%
2025-10-15	72.0000	72.0000	72.0000	72.0000	+7.865%	1	93	-25.972%
2025-10-09	66.7500	66.7500	66.7500	66.7500	-4.643%	1	93	-20.150%
2025-09-29	70.0000	70.0000	70.0000	70.0000	+7.692%	4	92	-23.857%
2025-09-22	64.4000	65.0000	64.4000	65.0000	+7.438%	2	92	-18.000%
2025-09-19	60.5000	60.5000	60.5000	60.5000	-4.257%	1	92	-11.901%
2025-09-18	63.1900	63.1900	63.1900	63.1900	+5.828%	1	93	-15.651%
2025-09-17	59.7100	59.7100	59.7100	59.7100	+1.203%	1	93	-10.735%
2025-09-15	59.7000	59.7000	59.0000	59.0000	+0.511%	10	93	-9.661%
2025-09-12	57.4000	58.7000	57.4000	58.7000	-4.273%	11	98	-9.199%
2025-09-08	56.8500	61.3200	56.8500	61.3200	+10.886%	5	92	-13.079%
2025-09-02	52.5000	55.3000	52.5000	55.3000	+12.398%	5	95	-3.617%
2025-08-28	49.2000	49.2000	49.2000	49.2000	+1.443%	1	97	+8.333%
2025-08-27	48.5000	48.5000	48.5000	48.5000	+1.042%	1	97	+9.897%
2025-08-25	48.0000	48.0000	48.0000	48.0000	-4.762%	1	98	+11.042%
2025-08-18	51.0500	51.0500	50.4000	50.4000	+2.231%	4	98	+5.754%
2025-08-15	49.4000	49.4000	49.3000	49.3000	-2.376%	2	96	+8.114%
2025-08-14	52.3000	52.3000	50.5000	50.5000	+3.909%	2	94	+5.545%
2025-08-13	48.6000	48.6000	48.6000	48.6000	+0.351%	3	94	+9.671%
2025-08-12	48.4300	48.4300	48.4300	48.4300	+12.628%	1	94	+10.056%
2025-08-11	42.9500	43.0000	42.9500	43.0000	+8.861%	2	94	+23.953%
2025-08-08	39.3000	41.9000	39.0000	39.5000	-12.222%	11	95	+34.937%
2025-08-07	45.0000	45.0000	45.0000	45.0000	+4.920%	3	89	+18.444%
2025-08-01	43.0000	43.0000	42.8900	42.8900	-6.761%	3	86	+24.271%
2025-07-31	46.0000	46.0000	46.0000	46.0000	+2.450%	1	83	+15.870%
2025-07-29	47.0000	47.0000	44.9000	44.9000	-0.222%	4	82	+18.708%
2025-07-25	45.0000	45.0000	45.0000	45.0000	-12.109%	1	79	+18.444%
2025-07-21	50.8100	51.3400	50.8100	51.2000	+1.648%	24	78	+4.102%
2025-07-17	50.3700	50.3700	50.3700	50.3700	-10.102%	3	76	+5.817%
2025-07-15	56.0300	56.0300	56.0300	56.0300	-5.990%	1	79	-4.872%
2025-06-24	59.6000	59.6000	59.6000	59.6000	+3.382%	1	78	-10.570%
2025-06-18	58.4200	58.4200	57.6500	57.6500	+3.968%	2	79	-7.546%
2025-06-12	55.4500	55.4500	55.4500	55.4500	+2.952%	1	79	-3.877%
2025-06-10	53.8600	53.8600	53.8600	53.8600	-0.444%	1	79	-1.040%
2025-06-09	54.1000	54.1000	54.1000	54.1000	+0.858%	1	78	-1.479%
2025-06-06	53.6400	53.6400	53.6400	53.6400	+1.265%	20	79	-0.634%
2025-06-05	52.9700	52.9700	52.9700	52.9700	+3.659%	7	79	+0.623%
2025-06-04	51.1900	51.1900	51.1000	51.1000	+3.232%	11	70	+4.305%
2025-06-02	49.5000	49.5000	49.5000	49.5000	-0.141%	1	70	+7.677%
2025-05-30	49.5700	49.5700	49.5700	49.5700	+1.163%	2	70	+7.525%
2025-05-29	49.4000	49.4000	49.0000	49.0000	-1.606%	3	69	+8.776%
2025-05-27	50.2100	50.2100	49.8000	49.8000	+2.049%	3	66	+7.028%
2025-05-23	48.8000	48.8000	48.8000	48.8000	-6.154%	4	69	+9.221%
2025-05-21	52.5000	53.5000	52.0000	52.0000	-11.111%	7	69	+2.500%
2025-05-20	58.5000	58.5000	58.5000	58.5000	+5.787%	1	64	-8.889%
2025-05-19	55.3000	55.3000	55.3000	55.3000	+4.675%	2	63	-3.617%
2025-05-16	52.8300	52.8300	52.8300	52.8300	-3.858%	4	61	+0.890%
2025-05-15	55.2100	55.2100	54.9500	54.9500	+7.745%	2	63	-3.003%
2025-05-13	51.0000	51.0000	51.0000	51.0000	+2.000%	1	61	+4.510%
2025-05-12	48.2000	50.0000	48.2000	50.0000	-2.210%	5	60	+6.600%
2025-05-08	51.1300	51.1300	51.1300	51.1300	+2.465%	1	55	+4.244%
2025-05-07	49.9000	49.9000	49.9000	49.9000	-5.849%	1	54	+6.814%
2025-05-06	53.0000	53.0000	53.0000	53.0000	+13.978%	1	55	+0.566%
2025-05-02	43.0000	46.5000	43.0000	46.5000	-14.820%	32	54	+14.624%
2025-04-29	54.5900	54.5900	54.5900	54.5900	+7.630%	1	46	-2.363%
2025-04-28	50.7200	50.7200	50.7200	50.7200	-0.549%	1	46	+5.087%
2025-04-25	51.1000	51.1000	50.7300	51.0000	+1.412%	26	46	+4.510%
2025-04-24	47.0800	52.0000	47.0800	50.2900	+13.342%	7	45	+5.985%
2025-04-23	44.3700	44.3700	44.3700	44.3700	+3.186%	1	40	+20.126%
2025-04-14	44.0000	44.0000	43.0000	43.0000	+23.386%	7	40	+23.953%
2025-04-09	34.8500	34.8500	34.8500	34.8500	-7.289%	2	38	+52.941%
2025-04-08	37.5900	37.5900	37.5900	37.5900	+15.519%	2	39	+41.793%
2025-04-07	30.0000	32.5400	30.0000	32.5400	-8.338%	3	35	+63.798%
2025-04-04	34.8000	35.5000	34.8000	35.5000	-12.990%	8	35	+50.141%
2025-04-03	40.8000	40.8000	40.8000	40.8000	-0.366%	1	31	+30.637%
2025-04-02	40.9500	40.9500	40.9500	40.9500	+3.671%	4	31	+30.159%
2025-04-01	39.5000	39.5000	39.5000	39.5000	+11.205%	1	31	+34.937%
2025-03-31	35.5200	35.5200	35.5200	35.5200	-19.181%	1	30	+50.056%
2025-03-27	43.9500	43.9500	43.9500	43.9500	-1.236%	1	30	+21.274%
2025-03-26	44.5000	44.5000	44.5000	44.5000	+19.881%	1	30	+19.775%
2025-03-18	37.1200	37.1200	37.1200	37.1200	+13.517%	1	30	+43.588%
2025-03-10	32.7000	32.7000	32.7000	32.7000	-13.561%	10	30	+62.997%
2025-03-04	37.8300	37.8300	37.8300	37.8300	-6.012%	1	35	+40.893%
2025-02-27	40.2500	40.2500	40.2500	40.2500	0.000%	1	34	+32.422%
2025-02-24	40.2500	40.2500	40.2500	40.2500	-3.685%	1	34	+32.422%
2025-02-21	41.7900	41.7900	41.7900	41.7900	-4.589%	2	34	+27.542%
2025-02-18	44.1000	44.1000	43.8000	43.8000	+7.617%	6	34	+21.689%
2025-02-13	40.7000	40.7000	40.7000	40.7000	-4.460%	4	24	+30.958%
2025-02-10	42.6000	42.6000	42.6000	42.6000	+5.891%	1	24	+25.117%
2025-02-07	37.0800	40.2300	37.0800	40.2300	+52.386%	6	25	+32.488%
2025-01-03	27.2000	27.2000	26.4000	26.4000	+12.340%	20	25	+101.894%
2025-01-02	23.5000	23.5000	23.5000	23.5000	-7.115%	10	15	+126.809%
2024-12-31	25.3000	25.3000	25.3000	25.3000	-4.528%	4	11	+110.672%
2024-12-16	26.5000	26.5000	26.5000	26.5000	+7.592%	1	11	+101.132%
2024-11-14	24.6300	24.6300	24.6300	24.6300	+84.218%	1	11	+116.403%
2024-10-15	13.3700	13.3700	13.3700	13.3700	+2.846%	10	11	+298.654%
2024-10-09	12.8000	13.1500	12.8000	13.0000	0.000%	4	1	+310.000%