Dark

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

EOD

Aug 24, 2026

36.00-12.833%(-5.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	36.0000	36.0000	36.0000	36.0000	-12.833%	1	317	0.000%
2026-08-21	41.0000	41.3000	41.0000	41.3000	+2.481%	12	316	-12.833%
2026-08-20	40.3000	40.3000	40.3000	40.3000	-11.816%	3	328	-10.670%
2026-08-18	45.7000	45.7000	45.7000	45.7000	+6.826%	1	325	-21.225%
2026-08-13	42.7800	42.7800	42.7800	42.7800	-11.484%	1	324	-15.849%
2026-08-11	52.3500	52.3500	48.3300	48.3300	-7.396%	2	323	-25.512%
2026-08-10	53.7000	53.7000	51.8000	52.1900	+11.517%	8	323	-31.021%
2026-08-07	42.8000	46.8000	42.8000	46.8000	+28.926%	2	330	-23.077%
2026-08-06	36.2000	36.3000	36.2000	36.3000	-9.926%	2	332	-0.826%
2026-08-05	40.3000	40.3000	40.3000	40.3000	-9.763%	10	330	-10.670%
2026-08-04	44.8000	44.8000	44.6600	44.6600	-7.306%	2	340	-19.391%
2026-08-03	48.1800	48.1800	48.1800	48.1800	+7.067%	1	340	-25.280%
2026-07-31	45.0000	45.0000	45.0000	45.0000	-10.856%	1	340	-20.000%
2026-07-29	50.4800	50.4800	50.4800	50.4800	+31.117%	1	339	-28.685%
2026-07-23	39.0000	39.0000	37.6500	38.5000	-5.983%	90	340	-6.494%
2026-07-22	41.5000	41.5000	40.7000	40.9500	-4.767%	10	352	-12.088%
2026-07-21	43.0000	43.0000	43.0000	43.0000	-6.318%	1	350	-16.279%
2026-07-20	46.9000	47.1000	45.9000	45.9000	+4.556%	10	350	-21.569%
2026-07-17	41.5000	44.2200	41.5000	43.9000	-11.670%	9	360	-17.995%
2026-07-13	49.7000	49.7000	49.7000	49.7000	+1.429%	1	364	-27.565%
2026-07-10	50.0000	50.3000	49.0000	49.0000	-8.068%	5	364	-26.531%
2026-07-09	56.5000	56.5000	53.3000	53.3000	-11.167%	28	369	-32.458%
2026-07-07	64.5000	64.5000	60.0000	60.0000	+0.167%	5	381	-40.000%
2026-07-06	58.9500	60.5500	58.7000	59.9000	+3.813%	32	381	-39.900%
2026-07-02	55.4700	58.1000	55.4000	57.7000	+1.764%	54	384	-37.608%
2026-07-01	54.4000	56.7100	54.4000	56.7000	+1.978%	10	384	-36.508%
2026-06-30	51.8000	56.2600	51.8000	55.6000	+7.752%	5	386	-35.252%
2026-06-29	51.6000	51.6000	51.6000	51.6000	+15.436%	2	385	-30.233%
2026-06-25	44.7000	44.7000	44.7000	44.7000	-12.353%	1	387	-19.463%
2026-06-23	51.8500	51.8500	51.0000	51.0000	+6.250%	2	388	-29.412%
2026-06-22	53.0000	55.8000	46.7000	48.0000	-1.031%	7	388	-25.000%
2026-06-18	46.1800	50.0000	46.1800	48.5000	+20.917%	12	402	-25.773%
2026-06-17	41.9000	42.0300	40.1100	40.1100	+3.643%	4	402	-10.247%
2026-06-16	32.1500	38.7000	32.1500	38.7000	+22.779%	6	402	-6.977%
2026-06-15	33.3000	33.3000	31.5200	31.5200	+8.690%	7	395	+14.213%
2026-06-12	29.0000	29.0000	29.0000	29.0000	-4.856%	1	395	+24.138%
2026-06-11	30.4800	30.4800	30.4800	30.4800	-1.167%	1	395	+18.110%
2026-06-09	30.8400	30.8400	30.8400	30.8400	+3.178%	1	394	+16.732%
2026-06-08	30.5200	30.5200	29.8900	29.8900	-8.313%	2	395	+20.442%
2026-06-05	36.0000	36.0000	32.0000	32.6000	-6.590%	23	393	+10.429%
2026-06-04	35.0500	36.0000	34.9000	34.9000	+3.254%	18	391	+3.152%
2026-06-03	36.5000	36.5000	32.9000	33.8000	-4.762%	20	381	+6.509%
2026-06-02	35.1000	35.4900	35.1000	35.4900	-8.790%	3	361	+1.437%
2026-05-29	35.5000	39.6900	35.5000	38.9100	+15.804%	8	358	-7.479%
2026-05-28	34.0800	34.0800	33.6000	33.6000	-6.667%	2	356	+7.143%
2026-05-27	35.5000	37.1000	35.5000	36.0000	-5.263%	3	356	0.000%
2026-05-26	39.5000	39.5000	38.0000	38.0000	-3.919%	11	353	-5.263%
2026-05-22	51.5000	51.8300	36.4000	39.5500	-13.077%	18	342	-8.976%
2026-05-20	45.5000	45.5000	45.5000	45.5000	-9.543%	1	339	-20.879%
2026-05-18	43.8200	51.6800	43.8200	50.3000	-2.708%	14	340	-28.429%
2026-05-15	50.2000	53.8000	49.7000	51.7000	+0.545%	37	340	-30.368%
2026-05-14	49.5000	54.7000	47.9000	51.4200	+33.663%	20	377	-29.988%
2026-05-13	38.4700	38.4700	38.4700	38.4700	-3.777%	5	393	-6.421%
2026-05-12	35.8000	40.5500	35.8000	39.9800	+12.938%	11	393	-9.955%
2026-05-11	36.4000	37.6000	35.4000	35.4000	-0.478%	10	393	+1.695%
2026-05-08	36.7000	36.7000	34.9000	35.5700	-5.298%	15	384	+1.209%
2026-05-07	38.0000	38.7000	37.1000	37.5600	-0.635%	47	373	-4.153%
2026-05-05	39.0900	39.0900	37.5000	37.8000	-3.571%	5	328	-4.762%
2026-05-04	36.8500	40.0000	36.8500	39.2000	+20.615%	10	329	-8.163%
2026-04-30	31.0000	32.5000	31.0000	32.5000	+0.932%	3	333	+10.769%
2026-04-29	32.2000	32.2000	32.2000	32.2000	-2.424%	1	330	+11.801%
2026-04-28	32.5000	33.0000	32.5000	33.0000	-1.198%	2	329	+9.091%
2026-04-27	33.9000	33.9000	33.4000	33.4000	+15.972%	11	327	+7.784%
2026-04-23	33.9000	33.9000	28.8000	28.8000	-16.279%	18	316	+25.000%
2026-04-22	34.8200	34.8200	34.4000	34.4000	-0.290%	2	312	+4.651%
2026-04-21	34.3900	34.5900	34.3700	34.5000	+1.830%	12	323	+4.348%
2026-04-20	31.9300	33.8800	31.9300	33.8800	+0.833%	17	323	+6.257%
2026-04-17	33.6000	33.6000	33.5500	33.6000	+5.000%	11	314	+7.143%
2026-04-15	30.0500	32.0000	30.0500	32.0000	+36.170%	6	303	+12.500%
2026-04-10	22.6100	23.5000	21.2000	23.5000	-4.082%	14	305	+53.191%
2026-04-09	24.8000	24.8000	24.5000	24.5000	-10.256%	5	305	+46.939%
2026-04-08	27.3000	27.3000	27.3000	27.3000	+12.810%	3	302	+31.868%
2026-04-06	23.0000	24.2000	23.0000	24.2000	-7.102%	8	305	+48.760%
2026-04-02	26.1300	26.1300	26.0500	26.0500	+4.409%	5	312	+38.196%
2026-04-01	25.1000	25.4000	24.9500	24.9500	+13.927%	5	312	+44.289%
2026-03-30	21.9000	21.9000	21.9000	21.9000	+5.797%	1	311	+64.384%
2026-03-27	21.5000	21.5000	20.6200	20.7000	-11.915%	3	310	+73.913%
2026-03-26	23.5000	23.5000	23.5000	23.5000	+12.440%	1	311	+53.191%
2026-03-25	22.0500	22.0500	20.8100	20.9000	-5.000%	7	310	+72.249%
2026-03-24	22.8000	22.8000	22.0000	22.0000	-16.981%	28	308	+63.636%
2026-03-23	26.5000	26.5000	26.5000	26.5000	+6.000%	1	282	+35.849%
2026-03-20	25.0000	25.0000	25.0000	25.0000	-7.749%	6	281	+44.000%
2026-03-18	28.5000	28.5000	27.1000	27.1000	-14.241%	3	287	+32.841%
2026-03-11	31.6000	31.6000	31.6000	31.6000	-5.389%	1	284	+13.924%
2026-03-10	33.3000	33.4000	33.3000	33.4000	-4.571%	2	283	+7.784%
2026-03-09	32.6100	35.0000	32.5500	35.0000	+7.692%	15	283	+2.857%
2026-03-06	32.5000	32.5000	32.5000	32.5000	-4.859%	1	296	+10.769%
2026-03-05	34.0000	34.1600	34.0000	34.1600	-11.273%	11	295	+5.386%
2026-03-03	39.5800	39.5800	38.5000	38.5000	+5.915%	7	306	-6.494%
2026-03-02	33.5000	36.3500	33.5000	36.3500	+7.354%	3	313	-0.963%
2026-02-27	34.0000	34.0000	33.8600	33.8600	-1.570%	9	310	+6.320%
2026-02-26	33.5000	34.4000	33.5000	34.4000	+10.968%	11	305	+4.651%
2026-02-25	31.0000	31.0000	31.0000	31.0000	+5.478%	1	299	+16.129%
2026-02-24	29.3900	29.3900	29.3900	29.3900	+15.255%	3	299	+22.491%
2026-02-23	25.5000	25.5000	25.5000	25.5000	-7.273%	1	296	+41.176%
2026-02-20	28.0000	28.0000	27.5000	27.5000	+1.476%	2	295	+30.909%
2026-02-18	26.7000	27.4400	26.7000	27.1000	+10.838%	16	294	+32.841%
2026-02-13	24.7000	24.8000	24.4500	24.4500	+4.487%	13	279	+47.239%
2026-02-12	26.0000	26.0000	23.1500	23.4000	-19.588%	16	279	+53.846%
2026-02-11	30.2000	30.2000	29.1000	29.1000	-2.578%	8	268	+23.711%
2026-02-09	25.8000	29.9900	25.8000	29.8700	+23.430%	49	269	+20.522%
2026-02-06	23.4000	25.1700	21.9100	24.2000	+0.833%	21	243	+48.760%
2026-02-05	27.3600	27.3600	22.3000	24.0000	-14.286%	13	251	+50.000%
2026-02-04	26.5600	28.5000	26.2800	28.0000	-10.515%	15	248	+28.571%
2026-02-03	32.0000	32.0800	29.2600	31.2900	-18.600%	138	248	+15.053%
2026-02-02	40.0200	42.0200	38.4400	38.4400	+14.269%	27	161	-6.348%
2026-01-30	38.0000	39.0000	33.5000	33.6400	-32.518%	53	146	+7.015%
2026-01-23	49.8500	49.8500	49.8500	49.8500	-21.123%	1	102	-27.783%
2026-01-05	60.5000	63.2000	60.5000	63.2000	+0.525%	2	103	-43.038%
2026-01-02	62.8700	62.8700	62.8700	62.8700	-0.365%	2	102	-42.739%
2025-12-31	63.1000	63.1000	63.1000	63.1000	+4.298%	2	98	-42.948%
2025-12-26	60.5000	60.5000	60.5000	60.5000	+12.516%	1	98	-40.496%
2025-12-18	53.7700	53.7700	53.7700	53.7700	+3.803%	1	97	-33.048%
2025-12-16	51.8000	51.8000	51.8000	51.8000	-11.483%	1	98	-30.502%
2025-12-01	58.5200	58.5200	58.5200	58.5200	+6.400%	3	98	-38.483%
2025-11-19	55.0000	55.0000	55.0000	55.0000	+11.834%	2	98	-34.545%
2025-11-17	49.1800	49.1800	49.1800	49.1800	+1.822%	4	96	-26.800%
2025-11-10	48.2400	48.3000	48.2400	48.3000	-2.424%	2	92	-25.466%
2025-11-07	49.5000	49.5000	49.5000	49.5000	-22.957%	1	92	-27.273%
2025-11-06	64.2500	64.2500	64.2500	64.2500	+1.181%	1	91	-43.969%
2025-10-27	63.5000	63.5000	63.5000	63.5000	-4.367%	3	92	-43.307%
2025-10-24	66.8000	66.8000	66.4000	66.4000	-6.479%	2	92	-45.783%
2025-10-16	71.0000	71.0000	71.0000	71.0000	-1.389%	1	93	-49.296%
2025-10-15	72.0000	72.0000	72.0000	72.0000	+7.865%	1	93	-50.000%
2025-10-09	66.7500	66.7500	66.7500	66.7500	-4.643%	1	93	-46.067%
2025-09-29	70.0000	70.0000	70.0000	70.0000	+7.692%	4	92	-48.571%
2025-09-22	64.4000	65.0000	64.4000	65.0000	+7.438%	2	92	-44.615%
2025-09-19	60.5000	60.5000	60.5000	60.5000	-4.257%	1	92	-40.496%
2025-09-18	63.1900	63.1900	63.1900	63.1900	+5.828%	1	93	-43.029%
2025-09-17	59.7100	59.7100	59.7100	59.7100	+1.203%	1	93	-39.709%
2025-09-15	59.7000	59.7000	59.0000	59.0000	+0.511%	10	93	-38.983%
2025-09-12	57.4000	58.7000	57.4000	58.7000	-4.273%	11	98	-38.671%
2025-09-08	56.8500	61.3200	56.8500	61.3200	+10.886%	5	92	-41.292%
2025-09-02	52.5000	55.3000	52.5000	55.3000	+12.398%	5	95	-34.901%
2025-08-28	49.2000	49.2000	49.2000	49.2000	+1.443%	1	97	-26.829%
2025-08-27	48.5000	48.5000	48.5000	48.5000	+1.042%	1	97	-25.773%
2025-08-25	48.0000	48.0000	48.0000	48.0000	-4.762%	1	98	-25.000%
2025-08-18	51.0500	51.0500	50.4000	50.4000	+2.231%	4	98	-28.571%
2025-08-15	49.4000	49.4000	49.3000	49.3000	-2.376%	2	96	-26.978%
2025-08-14	52.3000	52.3000	50.5000	50.5000	+3.909%	2	94	-28.713%
2025-08-13	48.6000	48.6000	48.6000	48.6000	+0.351%	3	94	-25.926%
2025-08-12	48.4300	48.4300	48.4300	48.4300	+12.628%	1	94	-25.666%
2025-08-11	42.9500	43.0000	42.9500	43.0000	+8.861%	2	94	-16.279%
2025-08-08	39.3000	41.9000	39.0000	39.5000	-12.222%	11	95	-8.861%
2025-08-07	45.0000	45.0000	45.0000	45.0000	+4.920%	3	89	-20.000%
2025-08-01	43.0000	43.0000	42.8900	42.8900	-6.761%	3	86	-16.064%
2025-07-31	46.0000	46.0000	46.0000	46.0000	+2.450%	1	83	-21.739%
2025-07-29	47.0000	47.0000	44.9000	44.9000	-0.222%	4	82	-19.822%
2025-07-25	45.0000	45.0000	45.0000	45.0000	-12.109%	1	79	-20.000%
2025-07-21	50.8100	51.3400	50.8100	51.2000	+1.648%	24	78	-29.688%
2025-07-17	50.3700	50.3700	50.3700	50.3700	-10.102%	3	76	-28.529%
2025-07-15	56.0300	56.0300	56.0300	56.0300	-5.990%	1	79	-35.749%
2025-06-24	59.6000	59.6000	59.6000	59.6000	+3.382%	1	78	-39.597%
2025-06-18	58.4200	58.4200	57.6500	57.6500	+3.968%	2	79	-37.554%
2025-06-12	55.4500	55.4500	55.4500	55.4500	+2.952%	1	79	-35.077%
2025-06-10	53.8600	53.8600	53.8600	53.8600	-0.444%	1	79	-33.160%
2025-06-09	54.1000	54.1000	54.1000	54.1000	+0.858%	1	78	-33.457%
2025-06-06	53.6400	53.6400	53.6400	53.6400	+1.265%	20	79	-32.886%
2025-06-05	52.9700	52.9700	52.9700	52.9700	+3.659%	7	79	-32.037%
2025-06-04	51.1900	51.1900	51.1000	51.1000	+3.232%	11	70	-29.550%
2025-06-02	49.5000	49.5000	49.5000	49.5000	-0.141%	1	70	-27.273%
2025-05-30	49.5700	49.5700	49.5700	49.5700	+1.163%	2	70	-27.375%
2025-05-29	49.4000	49.4000	49.0000	49.0000	-1.606%	3	69	-26.531%
2025-05-27	50.2100	50.2100	49.8000	49.8000	+2.049%	3	66	-27.711%
2025-05-23	48.8000	48.8000	48.8000	48.8000	-6.154%	4	69	-26.230%
2025-05-21	52.5000	53.5000	52.0000	52.0000	-11.111%	7	69	-30.769%
2025-05-20	58.5000	58.5000	58.5000	58.5000	+5.787%	1	64	-38.462%
2025-05-19	55.3000	55.3000	55.3000	55.3000	+4.675%	2	63	-34.901%
2025-05-16	52.8300	52.8300	52.8300	52.8300	-3.858%	4	61	-31.857%
2025-05-15	55.2100	55.2100	54.9500	54.9500	+7.745%	2	63	-34.486%
2025-05-13	51.0000	51.0000	51.0000	51.0000	+2.000%	1	61	-29.412%
2025-05-12	48.2000	50.0000	48.2000	50.0000	-2.210%	5	60	-28.000%
2025-05-08	51.1300	51.1300	51.1300	51.1300	+2.465%	1	55	-29.591%
2025-05-07	49.9000	49.9000	49.9000	49.9000	-5.849%	1	54	-27.856%
2025-05-06	53.0000	53.0000	53.0000	53.0000	+13.978%	1	55	-32.075%
2025-05-02	43.0000	46.5000	43.0000	46.5000	-14.820%	32	54	-22.581%
2025-04-29	54.5900	54.5900	54.5900	54.5900	+7.630%	1	46	-34.054%
2025-04-28	50.7200	50.7200	50.7200	50.7200	-0.549%	1	46	-29.022%
2025-04-25	51.1000	51.1000	50.7300	51.0000	+1.412%	26	46	-29.412%
2025-04-24	47.0800	52.0000	47.0800	50.2900	+13.342%	7	45	-28.415%
2025-04-23	44.3700	44.3700	44.3700	44.3700	+3.186%	1	40	-18.864%
2025-04-14	44.0000	44.0000	43.0000	43.0000	+23.386%	7	40	-16.279%
2025-04-09	34.8500	34.8500	34.8500	34.8500	-7.289%	2	38	+3.300%
2025-04-08	37.5900	37.5900	37.5900	37.5900	+15.519%	2	39	-4.230%
2025-04-07	30.0000	32.5400	30.0000	32.5400	-8.338%	3	35	+10.633%
2025-04-04	34.8000	35.5000	34.8000	35.5000	-12.990%	8	35	+1.408%
2025-04-03	40.8000	40.8000	40.8000	40.8000	-0.366%	1	31	-11.765%
2025-04-02	40.9500	40.9500	40.9500	40.9500	+3.671%	4	31	-12.088%
2025-04-01	39.5000	39.5000	39.5000	39.5000	+11.205%	1	31	-8.861%
2025-03-31	35.5200	35.5200	35.5200	35.5200	-19.181%	1	30	+1.351%
2025-03-27	43.9500	43.9500	43.9500	43.9500	-1.236%	1	30	-18.089%
2025-03-26	44.5000	44.5000	44.5000	44.5000	+19.881%	1	30	-19.101%
2025-03-18	37.1200	37.1200	37.1200	37.1200	+13.517%	1	30	-3.017%
2025-03-10	32.7000	32.7000	32.7000	32.7000	-13.561%	10	30	+10.092%
2025-03-04	37.8300	37.8300	37.8300	37.8300	-6.012%	1	35	-4.837%
2025-02-27	40.2500	40.2500	40.2500	40.2500	0.000%	1	34	-10.559%
2025-02-24	40.2500	40.2500	40.2500	40.2500	-3.685%	1	34	-10.559%
2025-02-21	41.7900	41.7900	41.7900	41.7900	-4.589%	2	34	-13.855%
2025-02-18	44.1000	44.1000	43.8000	43.8000	+7.617%	6	34	-17.808%
2025-02-13	40.7000	40.7000	40.7000	40.7000	-4.460%	4	24	-11.548%
2025-02-10	42.6000	42.6000	42.6000	42.6000	+5.891%	1	24	-15.493%
2025-02-07	37.0800	40.2300	37.0800	40.2300	+52.386%	6	25	-10.515%
2025-01-03	27.2000	27.2000	26.4000	26.4000	+12.340%	20	25	+36.364%
2025-01-02	23.5000	23.5000	23.5000	23.5000	-7.115%	10	15	+53.191%
2024-12-31	25.3000	25.3000	25.3000	25.3000	-4.528%	4	11	+42.292%
2024-12-16	26.5000	26.5000	26.5000	26.5000	+7.592%	1	11	+35.849%
2024-11-14	24.6300	24.6300	24.6300	24.6300	+84.218%	1	11	+46.163%
2024-10-15	13.3700	13.3700	13.3700	13.3700	+2.846%	10	11	+169.260%
2024-10-09	12.8000	13.1500	12.8000	13.0000	0.000%	4	1	+176.923%