Dark

TTWO20270115C240
TTWO Jan 15 2027 240.00 Call (TTWO270115C00240000)
option OPRA

EOD

Jul 9, 2026

40.20-8.636%(-3.80)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	44.5800	44.5800	39.7900	40.2000	-8.636%	32	519	0.000%
2026-07-08	44.4000	44.7000	44.0000	44.0000	-10.478%	28	533	-8.636%
2026-07-07	53.0000	53.0000	49.1500	49.1500	+0.102%	10	550	-18.210%
2026-07-06	46.0000	49.1000	46.0000	49.1000	+6.554%	7	558	-18.126%
2026-07-02	44.5000	46.4000	44.0000	46.0800	+3.551%	24	563	-12.760%
2026-07-01	44.5000	44.5000	44.5000	44.5000	-0.425%	1	563	-9.663%
2026-06-30	41.4000	45.2000	41.4000	44.6900	+3.930%	9	563	-10.047%
2026-06-29	40.6500	43.0000	40.6500	43.0000	+13.158%	21	564	-6.512%
2026-06-26	38.0000	38.0000	36.0000	38.0000	+2.703%	9	565	+5.789%
2026-06-25	35.0000	37.0000	35.0000	37.0000	-2.375%	18	558	+8.649%
2026-06-24	40.0000	42.0000	36.7000	37.9000	-11.655%	45	545	+6.069%
2026-06-23	41.5000	42.9000	41.5000	42.9000	+12.895%	2	555	-6.294%
2026-06-22	41.6000	44.0000	37.2500	38.0000	-1.554%	50	555	+5.789%
2026-06-18	34.5000	38.6500	34.5000	38.6000	+25.325%	13	523	+4.145%
2026-06-17	32.7000	34.3000	30.7400	30.8000	-0.645%	12	523	+30.519%
2026-06-16	25.2000	31.0000	24.4000	31.0000	+31.356%	30	523	+29.677%
2026-06-15	23.5000	24.5700	23.5000	23.6000	+5.830%	8	528	+70.339%
2026-06-12	22.4000	22.6000	22.0000	22.3000	-4.292%	15	528	+80.269%
2026-06-11	22.1000	23.3000	22.1000	23.3000	+4.955%	10	528	+72.532%
2026-06-10	23.1000	24.6000	22.2000	22.2000	-2.632%	72	523	+81.081%
2026-06-09	24.0000	24.0000	21.8000	22.8000	-2.564%	43	499	+76.316%
2026-06-08	22.5000	23.4000	22.4700	23.4000	-6.400%	30	498	+71.795%
2026-06-05	26.6000	28.1000	25.0000	25.0000	-7.407%	9	481	+60.800%
2026-06-04	27.0000	27.0000	27.0000	27.0000	+3.567%	1	474	+48.889%
2026-06-03	27.6000	27.6000	26.0700	26.0700	-8.042%	7	473	+54.200%
2026-06-02	27.6000	28.3500	27.3000	28.3500	-11.129%	11	466	+41.799%
2026-06-01	31.6000	31.9000	30.1000	31.9000	+10.000%	24	465	+26.019%
2026-05-29	26.2800	30.0000	25.9000	29.0000	+11.753%	5	443	+38.621%
2026-05-28	27.3000	27.3000	25.1000	25.9500	-7.651%	103	442	+54.913%
2026-05-26	30.5600	32.2000	27.4700	28.1000	-6.645%	137	514	+43.060%
2026-05-22	38.7000	38.7000	28.3000	30.1000	-20.159%	24	400	+33.555%
2026-05-21	39.0000	40.8000	37.7000	37.7000	+2.473%	83	394	+6.631%
2026-05-20	36.0000	36.9000	36.0000	36.7900	-4.442%	5	394	+9.269%
2026-05-19	40.3000	40.4000	38.5000	38.5000	-6.098%	4	327	+4.416%
2026-05-18	34.7000	41.1000	34.0700	41.0000	-1.890%	9	327	-1.951%
2026-05-15	41.0000	43.0000	40.6000	41.7900	+3.441%	6	327	-3.805%
2026-05-14	37.3000	41.0700	37.3000	40.4000	+33.775%	18	327	-0.495%
2026-05-13	29.4000	30.2000	29.0000	30.2000	+1.342%	13	322	+33.113%
2026-05-12	29.5000	31.5000	29.5000	29.8000	+9.158%	8	322	+34.899%
2026-05-11	27.5000	28.9000	27.3000	27.3000	+0.775%	22	322	+47.253%
2026-05-08	26.8000	27.5200	26.8000	27.0900	-7.669%	3	316	+48.394%
2026-05-07	29.3400	29.3400	29.3400	29.3400	-1.245%	1	315	+37.014%
2026-05-06	27.2900	29.7100	27.2900	29.7100	-3.130%	4	315	+35.308%
2026-05-04	30.0000	30.6700	29.9700	30.6700	+22.827%	11	315	+31.073%
2026-05-01	25.0400	25.0400	24.9700	24.9700	+3.182%	2	313	+60.993%
2026-04-30	24.8000	25.0000	24.2000	24.2000	-3.547%	40	313	+66.116%
2026-04-29	23.0000	25.1500	23.0000	25.0900	+5.865%	27	291	+60.223%
2026-04-28	24.3000	24.3000	23.6000	23.7000	-8.600%	29	295	+69.620%
2026-04-27	25.9300	25.9300	25.9300	25.9300	+12.739%	1	287	+55.033%
2026-04-24	23.0000	23.0000	23.0000	23.0000	+0.656%	18	286	+74.783%
2026-04-23	22.8500	22.8500	22.8500	22.8500	-12.786%	1	304	+75.930%
2026-04-22	26.9000	26.9500	26.2000	26.2000	+0.769%	12	305	+53.435%
2026-04-21	26.0000	26.0000	26.0000	26.0000	+7.884%	1	297	+54.615%
2026-04-20	24.1000	24.1000	24.1000	24.1000	-3.213%	1	297	+66.805%
2026-04-17	24.9000	24.9000	24.9000	24.9000	+2.893%	1	298	+61.446%
2026-04-16	24.8000	25.0000	24.0000	24.2000	+2.110%	6	298	+66.116%
2026-04-15	23.5100	23.7000	23.5100	23.7000	+15.610%	19	292	+69.620%
2026-04-14	20.5000	20.5000	20.5000	20.5000	+5.670%	18	277	+96.098%
2026-04-13	19.4000	19.4000	19.4000	19.4000	+14.793%	2	256	+107.216%
2026-04-10	17.0000	17.0000	16.9000	16.9000	-11.053%	2	256	+137.870%
2026-04-09	19.0000	19.0000	19.0000	19.0000	+6.742%	1	256	+111.579%
2026-04-07	17.8000	17.8000	17.8000	17.8000	+0.282%	1	257	+125.843%
2026-04-06	18.3000	18.3000	17.1000	17.7500	-6.579%	4	256	+126.479%
2026-04-02	17.1500	19.3000	17.1500	19.0000	+4.396%	6	251	+111.579%
2026-04-01	18.3500	18.7000	18.2000	18.2000	-1.087%	4	251	+120.879%
2026-03-31	17.9000	18.5000	17.9000	18.4000	+9.199%	6	250	+118.478%
2026-03-30	15.7000	16.8500	15.7000	16.8500	+10.855%	3	245	+138.576%
2026-03-27	15.2000	15.2000	15.2000	15.2000	-7.655%	1	246	+164.474%
2026-03-25	16.4600	16.4600	16.4600	16.4600	-2.140%	1	247	+144.228%
2026-03-24	16.8200	16.8200	16.8200	16.8200	-11.937%	1	248	+139.001%
2026-03-20	18.5000	19.1000	18.5000	19.1000	-7.506%	6	249	+110.471%
2026-03-18	21.7000	21.7000	20.6500	20.6500	-9.549%	11	252	+94.673%
2026-03-17	23.9000	23.9000	22.8300	22.8300	-7.944%	2	247	+76.084%
2026-03-16	24.8000	24.8000	24.8000	24.8000	+4.202%	1	246	+62.097%
2026-03-13	24.6000	24.7000	23.8000	23.8000	-2.857%	4	245	+68.908%
2026-03-12	24.5000	24.5000	24.5000	24.5000	-1.408%	1	248	+64.082%
2026-03-11	24.8500	24.8500	24.8500	24.8500	-7.276%	2	247	+61.771%
2026-03-05	26.8000	26.8000	26.8000	26.8000	-14.103%	1	249	+50.000%
2026-03-03	31.2000	31.2000	31.2000	31.2000	+11.429%	1	249	+28.846%
2026-03-02	28.0000	28.0000	28.0000	28.0000	+4.987%	1	250	+43.571%
2026-02-27	26.6300	26.6700	26.6100	26.6700	+1.023%	4	251	+50.731%
2026-02-26	27.0000	27.0000	26.4000	26.4000	+34.694%	6	250	+52.273%
2026-02-23	20.0000	20.0000	19.6000	19.6000	-15.988%	2	246	+105.102%
2026-02-19	23.3000	23.4000	23.3000	23.3300	+11.095%	6	246	+72.310%
2026-02-18	21.0000	21.0000	21.0000	21.0000	+12.299%	1	242	+91.429%
2026-02-17	18.7000	18.7000	18.7000	18.7000	-1.058%	5	243	+114.973%
2026-02-13	17.8000	18.9000	17.8000	18.9000	+7.386%	13	230	+112.698%
2026-02-12	19.2000	19.2000	17.6000	17.6000	-16.429%	5	230	+128.409%
2026-02-11	23.8000	23.8000	21.0600	21.0600	-9.224%	16	228	+90.883%
2026-02-09	23.5000	23.5000	22.3800	23.2000	+24.798%	5	223	+73.276%
2026-02-06	18.5900	18.5900	18.5900	18.5900	+2.424%	10	221	+116.245%
2026-02-05	21.9500	21.9500	17.9200	18.1500	-12.530%	7	211	+121.488%
2026-02-04	19.5000	21.7000	19.5000	20.7500	-14.819%	18	208	+93.735%
2026-02-03	22.7500	24.3600	22.7500	24.3600	-13.617%	53	195	+65.025%
2026-02-02	32.8700	32.8700	28.2000	28.2000	+4.021%	4	145	+42.553%
2026-01-30	27.6000	27.6000	26.7500	27.1100	-34.800%	15	143	+48.285%
2026-01-27	41.5800	41.5800	41.5800	41.5800	+18.800%	1	142	-3.319%
2026-01-22	35.0000	35.0000	35.0000	35.0000	-12.500%	1	141	+14.857%
2026-01-20	39.0000	40.0000	39.0000	40.0000	+5.263%	3	140	+0.500%
2026-01-16	38.7100	39.1000	38.0000	38.0000	-8.279%	4	142	+5.789%
2026-01-15	41.0000	41.4300	41.0000	41.4300	-9.145%	3	142	-2.969%
2026-01-12	45.6000	45.6000	45.6000	45.6000	-6.366%	1	140	-11.842%
2026-01-05	48.7000	48.7000	48.7000	48.7000	+3.178%	2	138	-17.454%
2026-01-02	47.2000	47.3000	47.2000	47.2000	-8.527%	14	138	-14.831%
2025-12-31	51.6000	51.6000	51.6000	51.6000	+2.462%	1	138	-22.093%
2025-12-26	50.3600	50.3600	50.3600	50.3600	+18.634%	1	138	-20.175%
2025-12-12	42.4500	42.4500	42.4500	42.4500	-9.604%	1	139	-5.300%
2025-12-08	46.9600	46.9600	46.9600	46.9600	+0.989%	1	138	-14.395%
2025-12-04	46.5000	46.5000	46.5000	46.5000	+6.164%	1	139	-13.548%
2025-11-25	43.8000	43.8000	43.8000	43.8000	+6.829%	1	140	-8.219%
2025-11-24	41.5000	41.5000	41.0000	41.0000	+0.343%	2	139	-1.951%
2025-11-21	40.1100	41.0000	39.8700	40.8600	+2.150%	30	139	-1.615%
2025-11-20	40.0000	40.0000	40.0000	40.0000	-8.884%	2	166	+0.500%
2025-11-19	43.9000	43.9000	43.9000	43.9000	+5.024%	1	168	-8.428%
2025-11-18	41.8000	41.8000	41.8000	41.8000	+8.996%	1	169	-3.828%
2025-11-17	38.3500	38.3500	38.3500	38.3500	-3.885%	1	169	+4.824%
2025-11-14	39.9000	39.9000	39.9000	39.9000	-4.110%	2	168	+0.752%
2025-11-13	41.0000	41.6100	41.0000	41.6100	+6.692%	2	166	-3.389%
2025-11-10	39.3000	39.3000	39.0000	39.0000	+4.558%	3	166	+3.077%
2025-11-07	39.0000	39.0000	35.3000	37.3000	-30.345%	11	165	+7.775%
2025-11-06	53.6000	53.6000	53.5500	53.5500	+4.264%	35	166	-24.930%
2025-11-04	51.3600	51.3600	51.3600	51.3600	-2.171%	20	200	-21.729%
2025-10-29	52.5000	52.5000	52.5000	52.5000	0.000%	1	200	-23.429%
2025-10-27	52.5000	52.5000	52.5000	52.5000	-6.317%	1	200	-23.429%
2025-10-22	55.8000	56.0400	55.8000	56.0400	-5.815%	5	200	-28.266%
2025-10-16	59.5000	59.5000	59.5000	59.5000	+8.005%	1	205	-32.437%
2025-10-13	55.0900	55.0900	55.0900	55.0900	+4.535%	7	205	-27.028%
2025-10-10	52.7000	52.7000	52.7000	52.7000	-7.381%	1	198	-23.719%
2025-10-06	56.9400	56.9400	56.9000	56.9000	-2.318%	11	197	-29.350%
2025-09-29	58.2500	58.2500	58.2500	58.2500	+4.766%	1	197	-30.987%
2025-09-26	52.5000	55.6000	52.5000	55.6000	+16.196%	23	197	-27.698%
2025-09-25	47.9900	47.9900	47.8500	47.8500	-7.821%	9	175	-15.987%
2025-09-23	51.9100	51.9100	51.9100	51.9100	-3.567%	1	180	-22.558%
2025-09-22	53.9000	53.9000	53.8300	53.8300	+4.809%	4	181	-25.320%
2025-09-18	51.3000	51.3600	51.3000	51.3600	+5.897%	5	177	-21.729%
2025-09-17	48.5000	48.5000	48.5000	48.5000	-0.818%	1	182	-17.113%
2025-09-16	48.2000	48.9000	48.2000	48.9000	-2.356%	9	182	-17.791%
2025-09-15	48.8900	50.9000	48.8000	50.0800	+6.237%	15	182	-19.728%
2025-09-12	47.1400	47.1400	47.1400	47.1400	-0.779%	1	176	-14.722%
2025-09-11	47.7000	47.7000	47.5100	47.5100	+3.215%	8	176	-15.386%
2025-09-10	46.9300	48.1000	46.0300	46.0300	-5.792%	12	175	-12.666%
2025-09-09	48.8600	48.8600	48.8600	48.8600	-2.084%	18	179	-17.724%
2025-09-08	46.7700	50.0000	46.7700	49.9000	+16.971%	15	161	-19.439%
2025-09-04	42.7500	42.7500	42.6600	42.6600	-5.619%	3	158	-5.767%
2025-09-03	44.7200	45.2000	44.7200	45.2000	+5.607%	9	156	-11.062%
2025-09-02	42.8000	42.8000	42.8000	42.8000	+10.309%	1	148	-6.075%
2025-08-28	38.8000	38.8000	38.8000	38.8000	+3.082%	1	148	+3.608%
2025-08-27	37.6400	37.6400	37.6400	37.6400	-3.487%	1	149	+6.801%
2025-08-26	39.0000	39.0000	39.0000	39.0000	-0.154%	6	148	+3.077%
2025-08-25	38.8500	39.0600	38.8500	39.0600	+5.000%	2	148	+2.919%
2025-08-20	36.0000	37.2000	36.0000	37.2000	-7.000%	2	147	+8.065%
2025-08-18	40.0000	40.0000	40.0000	40.0000	+2.828%	1	148	+0.500%
2025-08-15	38.9000	38.9000	38.9000	38.9000	-8.038%	1	148	+3.342%
2025-08-14	42.0700	42.3000	42.0700	42.3000	+3.931%	2	147	-4.965%
2025-08-13	40.1000	40.7000	40.1000	40.7000	+18.314%	3	146	-1.229%
2025-08-11	33.8800	34.4000	33.8800	34.4000	+8.689%	2	143	+16.860%
2025-08-08	39.7200	39.7200	31.6500	31.6500	-12.205%	2	142	+27.014%
2025-08-05	36.0500	36.0500	36.0500	36.0500	+6.436%	1	141	+11.512%
2025-08-01	33.8700	33.8700	33.8700	33.8700	-4.592%	1	142	+18.689%
2025-07-29	35.6000	35.6000	35.5000	35.5000	-0.056%	14	142	+13.239%
2025-07-25	36.2000	36.2000	35.5200	35.5200	-9.848%	2	142	+13.176%
2025-07-22	39.4000	39.4000	39.4000	39.4000	-3.313%	1	143	+2.030%
2025-07-17	40.7500	40.7500	40.7500	40.7500	-11.413%	1	143	-1.350%
2025-07-15	45.5800	46.0000	45.5800	46.0000	+3.604%	4	144	-12.609%
2025-07-14	44.4000	44.4000	44.4000	44.4000	+5.313%	8	146	-9.459%
2025-07-11	42.5000	42.5000	42.1000	42.1600	-2.181%	5	146	-4.649%
2025-07-10	43.2000	44.1000	43.1000	43.1000	-6.162%	5	142	-6.729%
2025-07-08	45.9300	45.9300	45.9300	45.9300	-1.670%	2	142	-12.476%
2025-07-02	46.7100	46.7100	46.7100	46.7100	-1.663%	2	141	-13.937%
2025-06-30	47.5000	47.5000	47.5000	47.5000	-3.612%	2	139	-15.368%
2025-06-24	49.2500	49.2800	49.2500	49.2800	+5.865%	5	139	-18.425%
2025-06-18	47.6200	47.6200	46.5500	46.5500	-0.107%	2	133	-13.641%
2025-06-16	45.1000	46.6000	45.1000	46.6000	+3.625%	6	133	-13.734%
2025-06-12	44.9700	44.9700	44.9700	44.9700	+0.739%	5	129	-10.607%
2025-06-10	44.6400	44.6400	44.6400	44.6400	+1.478%	10	124	-9.946%
2025-06-09	43.9900	43.9900	43.9900	43.9900	+3.701%	4	119	-8.616%
2025-06-06	42.4200	42.4200	42.4200	42.4200	-0.934%	2	119	-5.233%
2025-06-05	41.2400	42.8200	41.0600	42.8200	+3.156%	9	120	-6.119%
2025-06-04	41.5100	41.5100	41.5100	41.5100	+2.926%	1	118	-3.156%
2025-06-03	40.0000	40.3300	40.0000	40.3300	+2.621%	2	118	-0.322%
2025-05-29	39.7700	39.7700	39.3000	39.3000	-1.701%	3	118	+2.290%
2025-05-23	39.9800	39.9800	39.9800	39.9800	-7.131%	2	117	+0.550%
2025-05-21	42.7400	43.0800	42.4200	43.0500	-4.355%	25	117	-6.620%
2025-05-19	42.7200	45.0100	42.7200	45.0100	+9.807%	3	94	-10.687%
2025-05-16	40.9900	40.9900	40.9900	40.9900	-7.325%	8	94	-1.927%
2025-05-15	44.2300	44.2300	44.2300	44.2300	+10.852%	1	90	-9.111%
2025-05-13	39.8000	40.6500	39.8000	39.9000	-1.966%	51	89	+0.752%
2025-05-09	40.7000	40.7000	40.7000	40.7000	-2.046%	2	119	-1.229%
2025-05-08	41.5500	41.5500	41.5500	41.5500	+9.342%	1	118	-3.249%
2025-05-05	37.4000	38.0000	37.4000	38.0000	+0.796%	2	117	+5.789%
2025-05-02	32.0000	38.2000	32.0000	37.7000	-16.334%	126	117	+6.631%
2025-04-29	45.0600	45.0600	45.0600	45.0600	+10.279%	1	78	-10.786%
2025-04-24	40.2700	40.8600	40.2700	40.8600	+21.103%	2	79	-1.615%
2025-04-16	35.5000	35.5000	32.4000	33.7400	-4.689%	22	80	+19.146%
2025-04-15	35.6000	35.6000	35.4000	35.4000	+22.069%	3	93	+13.559%
2025-04-10	29.0000	29.0000	29.0000	29.0000	-2.848%	3	90	+38.621%
2025-04-08	29.8500	29.8500	29.8500	29.8500	+6.607%	1	87	+34.673%
2025-04-04	30.0000	30.0000	27.4100	28.0000	-15.535%	16	87	+43.571%
2025-04-03	33.0000	33.1500	32.5000	33.1500	+4.574%	6	80	+21.267%
2025-04-02	31.7000	31.7000	31.7000	31.7000	-0.095%	2	81	+26.814%
2025-04-01	31.7300	31.7300	31.7300	31.7300	+6.907%	1	81	+26.694%
2025-03-31	29.6800	29.6800	29.6800	29.6800	-14.541%	2	82	+35.445%
2025-03-27	34.7300	34.7300	34.7300	34.7300	+16.739%	1	84	+15.750%
2025-03-13	29.7500	29.7500	29.7500	29.7500	+5.310%	5	81	+35.126%
2025-03-11	28.2500	28.2500	28.2500	28.2500	+4.630%	2	81	+42.301%
2025-03-10	25.7500	27.0000	25.4000	27.0000	+3.053%	29	81	+48.889%
2025-03-07	26.2000	26.2000	26.2000	26.2000	-14.098%	4	56	+53.435%
2025-03-06	32.4600	32.4600	30.5000	30.5000	-1.961%	6	54	+31.803%
2025-02-28	31.1100	31.1100	31.1100	31.1100	-3.535%	6	50	+29.219%
2025-02-27	32.2500	32.2500	32.2500	32.2500	+1.479%	1	47	+24.651%
2025-02-25	31.7800	31.7800	31.7800	31.7800	+0.889%	2	43	+26.495%
2025-02-24	31.5000	31.5000	31.5000	31.5000	-8.960%	5	43	+27.619%
2025-02-18	34.6000	34.6000	34.6000	34.6000	+8.125%	1	43	+16.185%
2025-02-14	32.0000	32.0000	32.0000	32.0000	+1.620%	12	39	+25.625%
2025-02-13	31.4900	31.4900	31.4900	31.4900	-1.099%	5	37	+27.660%
2025-02-11	33.5000	33.5000	31.8400	31.8400	-4.955%	13	37	+26.256%
2025-02-10	33.5000	33.5000	33.5000	33.5000	+14.726%	1	24	+20.000%
2025-02-07	29.2000	29.2000	29.2000	29.2000	+55.319%	2	25	+37.671%
2025-02-05	18.8000	18.8000	18.8000	18.8000	+2.732%	10	24	+113.830%
2025-02-04	18.3000	18.3000	18.3000	18.3000	-10.513%	10	29	+119.672%
2025-02-03	20.4500	20.4500	20.4500	20.4500	-1.208%	10	34	+96.577%
2025-01-31	21.1000	21.2200	20.7000	20.7000	-5.046%	30	24	+94.203%
2025-01-30	21.8000	21.8000	21.8000	21.8000	+1.395%	3	13	+84.404%
2024-12-04	21.5000	21.5000	21.5000	21.5000	+6.965%	1	13	+86.977%
2024-11-22	20.1000	20.1000	20.1000	20.1000	+58.268%	2	12	+100.000%
2024-11-06	12.7000	12.7000	12.7000	12.7000	+11.014%	1	13	+216.535%
2024-11-05	11.4400	11.4400	11.4400	11.4400	-3.051%	1	14	+251.399%
2024-11-04	12.5000	12.5000	11.5200	11.8000	+6.306%	4	14	+240.678%
2024-11-01	11.1000	11.1000	11.1000	11.1000	-2.632%	2	10	+262.162%
2024-10-31	11.4000	11.4000	11.4000	11.4000	+5.069%	1	9	+252.632%
2024-10-28	11.0000	11.7500	10.8500	10.8500	0.000%	9	9	+270.507%