Dark

TTWO20270115C230
TTWO Jan 15 2027 230.00 Call (TTWO270115C00230000)
option OPRA

EOD

Jul 9, 2026

47.60-12.015%(-6.50)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	47.2000	47.6000	47.2000	47.6000	-12.015%	11	380	0.000%
2026-07-08	54.1000	54.1000	54.1000	54.1000	-0.952%	1	379	-12.015%
2026-07-07	58.7000	58.7000	53.4000	54.6200	+4.676%	10	380	-12.852%
2026-07-02	52.1800	52.1800	52.1800	52.1800	+4.779%	5	390	-8.777%
2026-06-30	49.5900	51.0000	49.5900	49.8000	+6.867%	4	390	-4.418%
2026-06-29	48.0000	50.0000	46.6000	46.6000	+8.879%	54	392	+2.146%
2026-06-26	42.8000	42.8000	42.8000	42.8000	+5.914%	1	444	+11.215%
2026-06-25	39.4100	40.4100	39.4100	40.4100	-2.060%	9	445	+17.793%
2026-06-24	44.5000	44.5000	41.2600	41.2600	-12.157%	2	448	+15.366%
2026-06-23	47.3700	47.7300	46.9700	46.9700	+2.331%	4	450	+1.341%
2026-06-22	48.3000	50.3000	44.6000	45.9000	+6.744%	18	448	+3.704%
2026-06-18	39.3400	43.7500	39.3400	43.0000	+20.787%	30	475	+10.698%
2026-06-17	37.1000	37.1000	35.6000	35.6000	+27.143%	18	475	+33.708%
2026-06-15	28.0000	28.0000	28.0000	28.0000	+1.818%	1	475	+70.000%
2026-06-11	25.0000	27.5000	25.0000	27.5000	+4.167%	36	475	+73.091%
2026-06-10	26.4000	26.4000	26.4000	26.4000	+5.600%	16	463	+80.303%
2026-06-09	26.7900	26.7900	25.0000	25.0000	-3.475%	2	452	+90.400%
2026-06-08	25.9300	26.7000	25.9000	25.9000	-8.156%	30	450	+83.784%
2026-06-05	29.5000	29.9000	28.0000	28.2000	-6.000%	12	420	+68.794%
2026-06-04	33.0000	33.0000	30.0000	30.0000	+1.351%	12	416	+58.667%
2026-06-03	31.0900	31.0900	29.6000	29.6000	-3.426%	14	414	+60.811%
2026-06-02	31.0000	31.7300	30.6500	30.6500	-17.608%	7	401	+55.302%
2026-06-01	36.3400	38.3000	34.1500	37.2000	+6.286%	21	403	+27.957%
2026-05-29	31.2700	35.3000	31.2700	35.0000	+20.275%	33	400	+36.000%
2026-05-28	30.0000	30.0000	29.1000	29.1000	-10.736%	3	410	+63.574%
2026-05-27	29.6000	32.6000	29.5000	32.6000	+3.822%	21	407	+46.012%
2026-05-26	36.0000	36.0000	31.4000	31.4000	-11.798%	12	398	+51.592%
2026-05-22	34.0000	35.8000	31.0000	35.6000	-16.861%	40	386	+33.708%
2026-05-21	44.0000	44.6800	42.8200	42.8200	+3.430%	7	364	+11.163%
2026-05-20	41.1500	41.4000	41.1500	41.4000	-4.564%	6	364	+14.976%
2026-05-19	44.0000	44.0000	40.8000	43.3800	-6.104%	25	360	+9.728%
2026-05-15	46.2000	46.2000	46.2000	46.2000	+1.762%	1	360	+3.030%
2026-05-14	44.3000	47.8000	44.2600	45.4000	+34.638%	16	339	+4.846%
2026-05-13	34.0000	34.0000	33.7200	33.7200	-1.404%	2	354	+41.163%
2026-05-12	33.3200	35.2700	33.0000	34.2000	+9.615%	39	354	+39.181%
2026-05-11	33.0000	33.0000	31.2000	31.2000	+0.645%	5	354	+52.564%
2026-05-08	30.7600	31.2000	30.6500	31.0000	-3.125%	7	351	+53.548%
2026-05-06	33.5000	33.6500	32.0000	32.0000	-1.991%	9	344	+48.750%
2026-05-05	34.7300	34.7300	32.6500	32.6500	-8.951%	7	342	+45.789%
2026-05-04	32.2900	35.8600	32.2900	35.8600	+28.071%	11	337	+32.738%
2026-05-01	28.0000	28.0000	28.0000	28.0000	+2.790%	1	340	+70.000%
2026-04-30	27.2400	27.2400	27.2400	27.2400	-3.060%	2	340	+74.743%
2026-04-29	26.5500	28.1000	26.5500	28.1000	-0.319%	44	338	+69.395%
2026-04-28	28.3700	28.3700	28.0400	28.1900	+1.039%	17	339	+68.854%
2026-04-27	27.2200	29.6000	27.2200	27.9000	+6.815%	48	343	+70.609%
2026-04-24	26.4000	26.4000	24.7000	26.1200	+3.898%	19	295	+82.236%
2026-04-23	26.6000	26.6000	25.1400	25.1400	-19.164%	8	306	+89.340%
2026-04-22	31.5000	31.5000	30.9000	31.1000	+0.323%	6	308	+53.055%
2026-04-21	31.0000	31.0000	31.0000	31.0000	+5.802%	2	309	+53.548%
2026-04-20	27.6000	29.4000	27.6000	29.3000	+4.643%	8	309	+62.457%
2026-04-17	27.7000	28.0000	27.7000	28.0000	-1.754%	2	308	+70.000%
2026-04-16	28.5000	28.5000	28.5000	28.5000	+0.176%	2	308	+67.018%
2026-04-15	27.8000	28.4500	27.1800	28.4500	+28.733%	9	306	+67.311%
2026-04-13	22.5000	22.5000	22.1000	22.1000	+11.899%	5	301	+115.385%
2026-04-10	19.5500	19.7500	19.4500	19.7500	-12.996%	4	292	+141.013%
2026-04-08	22.8000	22.8000	22.7000	22.7000	+11.823%	2	292	+109.692%
2026-04-07	20.3000	20.3000	20.3000	20.3000	-2.404%	1	290	+134.483%
2026-04-06	20.0000	20.8000	20.0000	20.8000	-6.306%	15	291	+128.846%
2026-04-02	22.8000	22.8000	22.2000	22.2000	+0.909%	3	286	+114.414%
2026-04-01	21.2300	22.0000	21.2300	22.0000	+1.382%	13	286	+116.364%
2026-03-31	20.9000	21.7000	20.9000	21.7000	+10.320%	3	277	+119.355%
2026-03-30	19.2000	19.6700	19.2000	19.6700	+12.400%	2	276	+141.993%
2026-03-27	17.5000	17.5000	17.5000	17.5000	-13.366%	1	277	+172.000%
2026-03-26	21.0100	21.0100	20.2000	20.2000	+6.878%	52	277	+135.644%
2026-03-25	19.6000	19.6000	18.9000	18.9000	-10.000%	51	313	+151.852%
2026-03-24	21.0000	21.0000	21.0000	21.0000	-7.611%	2	262	+126.667%
2026-03-23	23.0000	23.0000	22.7300	22.7300	+3.084%	2	262	+109.415%
2026-03-20	22.3900	22.5000	22.0500	22.0500	-10.366%	22	263	+115.873%
2026-03-18	24.6000	24.6000	24.6000	24.6000	-19.079%	1	253	+93.496%
2026-03-17	30.4000	30.4000	30.4000	30.4000	+4.828%	1	252	+56.579%
2026-03-16	28.4000	29.0000	28.4000	29.0000	+4.693%	2	251	+64.138%
2026-03-13	27.7000	27.7000	27.7000	27.7000	-0.681%	1	249	+71.841%
2026-03-12	27.8900	27.8900	27.8900	27.8900	+3.680%	2	250	+70.670%
2026-03-11	26.9000	26.9000	26.9000	26.9000	-8.191%	1	252	+76.952%
2026-03-10	29.4000	29.4000	29.3000	29.3000	-2.333%	2	253	+62.457%
2026-03-09	30.0000	30.0000	30.0000	30.0000	+3.806%	6	253	+58.667%
2026-03-06	28.5000	29.0000	27.7000	28.9000	-3.667%	103	250	+64.706%
2026-03-04	30.0000	30.0000	30.0000	30.0000	-12.383%	1	250	+58.667%
2026-03-03	34.7100	34.7100	34.2400	34.2400	+16.068%	4	249	+39.019%
2026-03-02	29.5000	29.5000	29.5000	29.5000	-2.801%	1	248	+61.356%
2026-02-27	30.1300	30.3500	30.1300	30.3500	+0.165%	2	249	+56.837%
2026-02-26	30.3000	30.3000	30.3000	30.3000	+10.989%	1	250	+57.096%
2026-02-25	27.3000	27.3000	27.3000	27.3000	+5.000%	1	248	+74.359%
2026-02-24	24.9000	26.0000	24.9000	26.0000	-0.383%	6	248	+83.077%
2026-02-19	26.9000	26.9200	25.3000	26.1000	+8.750%	45	252	+82.375%
2026-02-18	23.2000	24.0000	23.2000	24.0000	+14.833%	7	217	+98.333%
2026-02-17	21.5000	21.5000	20.9000	20.9000	-1.878%	7	213	+127.751%
2026-02-13	20.0800	21.8000	20.0800	21.3000	+6.500%	7	210	+123.474%
2026-02-12	22.5000	22.5000	20.0000	20.0000	-20.949%	4	210	+138.000%
2026-02-11	28.0000	28.0000	24.0000	25.3000	-15.807%	16	208	+88.142%
2026-02-10	29.8800	31.0000	29.8700	30.0500	+12.127%	53	202	+58.403%
2026-02-09	26.1900	26.8000	26.0000	26.8000	+24.074%	46	167	+77.612%
2026-02-06	20.3000	21.6000	20.0000	21.6000	+4.854%	10	130	+120.370%
2026-02-05	23.5000	23.5000	20.6000	20.6000	-12.527%	8	128	+131.068%
2026-02-04	23.4000	23.5500	23.4000	23.5500	-13.862%	2	124	+102.123%
2026-02-03	27.8500	27.8500	25.9000	27.3400	-14.829%	14	124	+74.104%
2026-02-02	36.1000	36.3000	32.0000	32.1000	+1.679%	30	119	+48.287%
2026-01-30	31.7000	31.7000	28.5500	31.5700	-33.537%	14	91	+50.776%
2026-01-26	47.5000	47.5000	47.5000	47.5000	+17.778%	1	81	+0.211%
2026-01-22	40.3300	40.3300	40.3300	40.3300	-6.557%	1	82	+18.026%
2026-01-20	43.0000	44.0000	43.0000	43.1600	-18.071%	4	82	+10.287%
2026-01-02	52.6800	52.6800	52.6800	52.6800	-1.348%	1	82	-9.643%
2025-12-05	53.4000	53.4000	53.4000	53.4000	+9.426%	11	81	-10.861%
2025-11-25	47.4600	48.8000	47.4600	48.8000	+6.318%	2	92	-2.459%
2025-11-24	45.9000	45.9000	45.9000	45.9000	+0.416%	1	92	+3.704%
2025-11-21	46.2000	46.2000	45.7100	45.7100	+0.462%	2	92	+4.135%
2025-11-20	45.5000	45.5000	45.5000	45.5000	-3.581%	2	92	+4.615%
2025-11-18	47.1600	47.1900	46.9000	47.1900	+9.490%	5	94	+0.869%
2025-11-17	43.1000	43.1000	43.1000	43.1000	-6.750%	1	96	+10.441%
2025-11-13	46.0000	46.2200	46.0000	46.2200	-2.899%	2	96	+2.986%
2025-11-12	48.0000	48.0000	47.6000	47.6000	+12.000%	3	95	0.000%
2025-11-10	41.0200	42.5000	40.0000	42.5000	0.000%	8	94	+12.000%
2025-11-07	44.0000	44.0000	39.0000	42.5000	-28.331%	49	89	+12.000%
2025-10-28	59.3100	59.3100	59.3000	59.3000	+1.803%	5	87	-19.730%
2025-10-27	58.2500	58.2500	58.2500	58.2500	-8.984%	2	93	-18.283%
2025-10-17	64.0000	64.0000	64.0000	64.0000	+8.475%	1	93	-25.625%
2025-10-10	59.0000	59.0000	59.0000	59.0000	-6.394%	1	94	-19.322%
2025-10-03	63.7900	63.7900	63.0300	63.0300	+3.328%	2	94	-24.480%
2025-10-02	61.0000	61.0000	61.0000	61.0000	-2.400%	1	94	-21.967%
2025-09-29	62.0000	62.5000	62.0000	62.5000	+3.203%	2	94	-23.840%
2025-09-26	54.5900	60.5600	54.5900	60.5600	+4.414%	2	94	-21.400%
2025-09-22	58.0000	58.0000	58.0000	58.0000	+0.782%	1	95	-17.931%
2025-09-19	57.5500	57.5500	57.5500	57.5500	+2.952%	1	95	-17.289%
2025-09-18	55.9000	55.9000	55.9000	55.9000	+3.903%	1	94	-14.848%
2025-09-09	54.5800	54.5800	53.8000	53.8000	-3.237%	3	94	-11.524%
2025-09-08	51.0000	55.6000	51.0000	55.6000	+14.829%	3	93	-14.388%
2025-09-02	48.4200	48.4200	48.4200	48.4200	+6.418%	1	96	-1.694%
2025-08-28	45.5000	45.5000	45.5000	45.5000	+5.814%	1	96	+4.615%
2025-08-27	43.0000	43.0000	43.0000	43.0000	-2.693%	1	96	+10.698%
2025-08-26	44.1900	44.1900	44.1900	44.1900	+7.780%	1	95	+7.717%
2025-08-21	41.0000	41.0000	41.0000	41.0000	-2.451%	1	95	+16.098%
2025-08-19	42.0300	42.0300	42.0300	42.0300	-7.930%	1	94	+13.252%
2025-08-18	44.7100	45.6500	44.7100	45.6500	-4.896%	2	94	+4.272%
2025-08-14	48.0000	48.0000	48.0000	48.0000	+4.575%	2	92	-0.833%
2025-08-13	45.3000	45.9000	45.3000	45.9000	+19.500%	2	90	+3.704%
2025-08-11	36.9000	39.0000	36.9000	38.4100	-6.317%	7	90	+23.926%
2025-08-07	39.4000	41.0000	39.4000	41.0000	+2.372%	2	83	+16.098%
2025-07-29	40.0500	40.0500	40.0500	40.0500	-0.373%	1	83	+18.851%
2025-07-25	40.2000	40.2000	40.2000	40.2000	-7.629%	1	84	+18.408%
2025-07-23	43.5200	43.5200	43.5200	43.5200	-0.866%	1	83	+9.375%
2025-07-18	43.0000	43.9000	43.0000	43.9000	-4.044%	2	82	+8.428%
2025-07-17	45.7500	45.7500	45.7500	45.7500	-9.905%	1	80	+4.044%
2025-07-15	50.7800	50.7800	50.7800	50.7800	+7.905%	1	79	-6.262%
2025-07-11	47.0600	47.0600	47.0600	47.0600	-10.191%	1	80	+1.147%
2025-07-09	52.4000	52.4000	52.4000	52.4000	+2.144%	1	79	-9.160%
2025-06-16	50.0800	51.3000	50.0800	51.3000	+5.339%	4	79	-7.212%
2025-06-13	49.0000	49.0000	48.7000	48.7000	-0.429%	8	82	-2.259%
2025-06-10	48.9100	48.9100	48.9100	48.9100	+2.322%	1	86	-2.678%
2025-06-09	47.8000	47.8000	47.8000	47.8000	+5.776%	1	87	-0.418%
2025-06-03	45.0000	45.1900	45.0000	45.1900	+0.422%	2	88	+5.333%
2025-05-29	45.0000	45.0000	45.0000	45.0000	-3.661%	1	88	+5.778%
2025-05-28	46.6800	46.7100	46.5200	46.7100	+4.567%	4	87	+1.905%
2025-05-27	45.6000	45.6000	44.6700	44.6700	-7.458%	3	86	+6.559%
2025-05-21	48.0800	48.2700	48.0200	48.2700	-7.670%	24	83	-1.388%
2025-05-20	50.1100	52.2800	50.1100	52.2800	+4.560%	3	71	-8.952%
2025-05-19	50.0000	50.0000	50.0000	50.0000	+4.384%	1	69	-4.800%
2025-05-16	47.9000	47.9000	47.9000	47.9000	-4.200%	2	69	-0.626%
2025-05-15	50.5000	50.5000	49.4800	50.0000	+7.759%	5	69	-4.800%
2025-05-14	46.6000	46.6000	46.4000	46.4000	+1.978%	4	64	+2.586%
2025-05-12	45.5000	45.5000	45.5000	45.5000	-1.834%	1	64	+4.615%
2025-05-07	46.3500	46.3500	46.3500	46.3500	-3.033%	2	64	+2.697%
2025-05-06	45.6700	48.0000	45.6700	47.8000	+10.495%	3	62	-0.418%
2025-05-05	41.5000	43.2600	41.5000	43.2600	-1.503%	3	59	+10.032%
2025-05-02	38.5000	43.9200	37.5000	43.9200	-15.212%	12	58	+8.379%
2025-05-01	51.8000	51.8000	51.8000	51.8000	+14.754%	2	57	-8.108%
2025-04-24	44.6000	45.1400	44.0600	45.1400	+17.552%	3	57	+5.450%
2025-04-23	38.4000	38.4000	38.4000	38.4000	+12.941%	5	56	+23.958%
2025-04-21	34.0000	34.0000	34.0000	34.0000	-13.530%	6	60	+40.000%
2025-04-15	39.3200	39.3200	39.3200	39.3200	+2.932%	1	65	+21.058%
2025-04-14	40.0000	40.0000	38.2000	38.2000	+4.486%	12	66	+24.607%
2025-04-11	36.5600	36.5600	36.5600	36.5600	+23.472%	2	68	+30.197%
2025-04-08	34.0000	34.7000	29.6100	29.6100	-5.550%	17	68	+60.757%
2025-04-07	29.4900	33.1300	29.4900	31.3500	-13.158%	16	55	+51.834%
2025-04-03	36.1400	36.1400	36.0500	36.1000	-0.138%	3	50	+31.856%
2025-04-02	35.4000	36.1500	35.4000	36.1500	+0.417%	4	50	+31.674%
2025-04-01	36.0000	36.0000	36.0000	36.0000	+7.946%	1	48	+32.222%
2025-03-31	31.5200	33.3500	31.5200	33.3500	-15.355%	2	48	+42.729%
2025-03-27	39.4000	39.4000	39.4000	39.4000	-1.574%	1	48	+20.812%
2025-03-25	40.0300	40.0300	40.0300	40.0300	+21.230%	1	48	+18.911%
2025-03-18	33.0200	33.0200	33.0200	33.0200	-1.726%	1	49	+44.155%
2025-03-14	33.6000	33.6000	33.6000	33.6000	-4.274%	2	49	+41.667%
2025-03-12	35.1000	35.1000	35.1000	35.1000	+22.300%	2	48	+35.613%
2025-03-10	28.7000	28.7000	28.7000	28.7000	-20.056%	1	46	+65.854%
2025-03-06	35.9000	35.9000	35.9000	35.9000	-9.549%	1	45	+32.591%
2025-02-19	39.6900	39.6900	39.6900	39.6900	+8.889%	1	45	+19.929%
2025-02-14	36.3600	36.4500	36.3600	36.4500	+1.250%	4	44	+30.590%
2025-02-11	35.7000	36.0000	35.7000	36.0000	-4.484%	2	44	+32.222%
2025-02-10	37.6900	37.6900	37.6900	37.6900	+5.486%	1	44	+26.293%
2025-02-07	33.1500	35.7500	33.1500	35.7300	+72.193%	8	44	+33.221%
2025-02-06	20.7500	20.7500	20.7500	20.7500	-14.889%	2	44	+129.398%
2025-01-29	24.3800	24.3800	24.3800	24.3800	+13.290%	1	42	+95.242%
2025-01-27	20.8900	21.5200	20.8900	21.5200	+11.042%	6	43	+121.190%
2025-01-23	21.0000	21.0000	19.3800	19.3800	-10.278%	11	45	+145.614%
2025-01-22	21.6500	21.6500	21.6000	21.6000	-3.139%	2	56	+120.370%
2025-01-21	22.5000	22.5000	22.3000	22.3000	+10.725%	3	55	+113.453%
2025-01-15	20.1400	20.1400	20.1400	20.1400	-14.298%	1	55	+136.346%
2025-01-07	23.5000	23.5000	23.5000	23.5000	-2.651%	2	54	+102.553%
2025-01-03	24.1400	24.1400	24.1400	24.1400	+4.774%	20	52	+97.183%
2024-12-18	23.0400	23.0400	23.0400	23.0400	+0.174%	1	42	+106.597%
2024-12-17	23.0000	23.0000	23.0000	23.0000	-3.926%	1	42	+106.957%
2024-11-26	23.8500	23.9400	23.8500	23.9400	+3.816%	2	43	+98.830%
2024-11-19	23.0600	23.0600	23.0600	23.0600	+26.011%	1	43	+106.418%
2024-11-08	17.1600	18.3000	17.1600	18.3000	+20.237%	40	42	+160.109%
2024-11-06	16.2500	16.2500	15.2200	15.2200	+18.444%	7	22	+212.746%
2024-10-23	12.8500	12.8500	12.8500	12.8500	+7.983%	1	22	+270.428%
2024-10-22	11.9000	11.9000	11.9000	11.9000	+7.207%	1	23	+300.000%
2024-10-21	10.5500	11.2000	10.5500	11.1000	+5.714%	9	22	+328.829%
2024-10-17	10.8500	10.8500	10.5000	10.5000	-0.474%	2	21	+353.333%
2024-10-16	10.9500	10.9500	10.5500	10.5500	-4.525%	3	20	+351.185%
2024-10-15	11.2000	11.2000	11.0500	11.0500	+0.455%	4	17	+330.769%
2024-10-14	10.9500	11.2000	10.9500	11.0000	+0.457%	3	15	+332.727%
2024-10-11	11.0100	11.1000	10.9500	10.9500	+5.288%	6	13	+334.703%
2024-10-10	10.4000	10.4000	10.4000	10.4000	-4.936%	1	14	+357.692%
2024-10-09	10.5000	10.9400	10.5000	10.9400	+8.317%	2	13	+335.101%
2024-10-08	10.1000	10.1000	10.1000	10.1000	-0.980%	1	13	+371.287%
2024-10-07	9.7800	10.5000	9.7800	10.2000	+7.368%	4	12	+366.667%
2024-10-04	9.6000	9.6000	9.0000	9.5000	-6.954%	8	10	+401.053%
2024-09-30	10.2100	10.2100	10.2100	10.2100	+1.390%	1	6	+366.210%
2024-09-27	9.9000	10.0700	9.9000	10.0700	+10.903%	8	5	+372.691%
2024-09-25	9.0800	9.0800	9.0800	9.0800	0.000%	1	1	+424.229%