Dark

TTWO20270115C260
TTWO Jan 15 2027 260.00 Call (TTWO270115C00260000)
option OPRA

EOD

Aug 25, 2026

19.35-7.857%(-1.65)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	19.6000	19.6000	19.3500	19.3500	-7.857%	8	1,053	0.000%
2026-08-24	21.5600	23.0000	20.0000	21.0000	-9.871%	12	1,045	-7.857%
2026-08-21	22.9000	24.4300	22.9000	23.3000	+19.487%	33	1,038	-16.953%
2026-08-20	19.8300	19.8300	19.5000	19.5000	-10.959%	57	1,010	-0.769%
2026-08-19	21.9000	21.9000	21.9000	21.9000	-12.048%	2	969	-11.644%
2026-08-18	23.6000	24.9000	23.6000	24.9000	+11.161%	3	967	-22.289%
2026-08-17	24.6000	24.6000	22.4000	22.4000	-11.637%	2	966	-13.616%
2026-08-14	26.1000	26.4000	25.3500	25.3500	+13.170%	16	964	-23.669%
2026-08-13	22.8000	22.8300	22.4000	22.4000	-13.846%	7	951	-13.616%
2026-08-12	27.3800	27.3800	26.0000	26.0000	-7.242%	7	946	-25.577%
2026-08-11	30.0000	30.0000	28.0300	28.0300	-3.345%	6	939	-30.967%
2026-08-10	30.1600	31.4000	28.4000	29.0000	+11.538%	10	944	-33.276%
2026-08-07	22.3000	26.0000	22.3000	26.0000	+13.191%	31	941	-25.577%
2026-08-06	24.4000	24.4000	21.0200	22.9700	+1.908%	16	920	-15.760%
2026-08-05	23.0000	23.1000	22.5400	22.5400	-13.308%	12	910	-14.153%
2026-08-04	26.0000	26.0000	26.0000	26.0000	-0.877%	11	903	-25.577%
2026-07-31	25.2000	26.2700	25.2000	26.2300	-1.760%	22	914	-26.230%
2026-07-30	28.0700	28.0700	26.7000	26.7000	-10.702%	2	927	-27.528%
2026-07-29	29.9000	29.9000	29.9000	29.9000	+1.356%	5	929	-35.284%
2026-07-28	29.0000	29.5000	29.0000	29.5000	+16.601%	3	927	-34.407%
2026-07-27	25.1000	25.3000	25.1000	25.3000	+15.000%	4	924	-23.518%
2026-07-24	22.0000	22.0000	22.0000	22.0000	-0.227%	5	924	-12.045%
2026-07-23	22.0500	22.0500	22.0500	22.0500	-6.170%	1	923	-12.245%
2026-07-22	24.0000	24.4000	23.5000	23.5000	-7.407%	10	923	-17.660%
2026-07-21	26.1600	26.1600	25.3800	25.3800	-4.226%	7	916	-23.759%
2026-07-20	26.5000	26.5000	26.5000	26.5000	+4.619%	1	910	-26.981%
2026-07-17	26.5000	26.5000	25.3300	25.3300	-12.806%	6	910	-23.608%
2026-07-16	29.0500	29.0500	29.0500	29.0500	-2.843%	1	904	-33.391%
2026-07-10	32.2000	32.2000	29.9000	29.9000	-6.563%	3	903	-35.284%
2026-07-09	35.7000	35.7000	31.9500	32.0000	-10.615%	11	904	-39.531%
2026-07-08	38.0000	38.0000	34.9800	35.8000	-9.482%	4	898	-45.950%
2026-07-07	40.5000	40.5000	39.0000	39.5500	+1.540%	7	897	-51.075%
2026-07-06	37.2000	38.9500	37.2000	38.9500	+4.987%	28	895	-50.321%
2026-07-02	35.0000	37.1000	35.0000	37.1000	+2.204%	7	879	-47.844%
2026-07-01	35.8000	36.3000	35.8000	36.3000	+0.833%	2	879	-46.694%
2026-06-30	35.2300	37.0000	35.2300	36.0000	+5.882%	3	881	-46.250%
2026-06-29	34.0000	34.0000	34.0000	34.0000	+21.429%	1	881	-43.088%
2026-06-26	28.0000	28.0000	28.0000	28.0000	0.000%	104	881	-30.893%
2026-06-25	29.0000	29.8700	28.0000	28.0000	-5.085%	104	883	-30.893%
2026-06-24	29.5000	29.5000	29.5000	29.5000	-12.463%	2	794	-34.407%
2026-06-23	33.3000	33.7000	32.2200	33.7000	+11.001%	18	794	-42.582%
2026-06-22	34.0000	36.3000	30.3600	30.3600	+3.973%	17	810	-36.265%
2026-06-18	27.5000	30.6400	27.5000	29.2000	+23.467%	44	779	-33.733%
2026-06-17	26.1900	26.2000	23.6500	23.6500	+3.819%	60	779	-18.182%
2026-06-16	18.2000	22.7800	18.2000	22.7800	+22.473%	5	779	-15.057%
2026-06-15	17.4000	18.6000	17.4000	18.6000	+12.727%	4	775	+4.032%
2026-06-12	16.8000	16.8000	16.5000	16.5000	0.000%	4	775	+17.273%
2026-06-11	15.7900	16.5000	15.7900	16.5000	-2.367%	17	775	+17.273%
2026-06-10	18.0000	18.0000	16.9000	16.9000	-2.312%	4	774	+14.497%
2026-06-09	17.3000	17.4000	16.4000	17.3000	-2.260%	37	770	+11.850%
2026-06-08	17.6400	17.8000	17.3600	17.7000	-5.851%	12	733	+9.322%
2026-06-05	20.3000	20.3000	18.3000	18.8000	-6.468%	11	724	+2.926%
2026-06-04	21.2000	21.7000	20.1000	20.1000	+2.551%	11	713	-3.731%
2026-06-03	21.0000	21.0000	19.4000	19.6000	-9.259%	28	711	-1.276%
2026-06-02	21.8900	21.8900	21.3000	21.6000	-13.600%	7	692	-10.417%
2026-06-01	23.6000	25.1000	23.6000	25.0000	+11.111%	12	692	-22.600%
2026-05-29	22.5000	22.5000	22.5000	22.5000	+13.407%	1	691	-14.000%
2026-05-28	19.8000	19.9000	19.8000	19.8400	-3.220%	6	691	-2.470%
2026-05-27	20.5000	21.3000	20.4000	20.5000	-2.381%	21	686	-5.610%
2026-05-26	23.0000	24.9300	20.8000	21.0000	-11.017%	49	679	-7.857%
2026-05-22	26.2700	26.2700	20.0000	23.6000	-23.920%	195	663	-18.008%
2026-05-21	31.6000	31.6000	30.7500	31.0200	+1.273%	66	633	-37.621%
2026-05-19	30.6300	30.6300	30.6300	30.6300	-4.579%	1	633	-36.827%
2026-05-18	29.6000	32.2700	29.6000	32.1000	-1.231%	9	633	-39.720%
2026-05-15	32.5000	32.5000	32.5000	32.5000	+1.563%	1	633	-40.462%
2026-05-14	30.9900	33.0000	30.9900	32.0000	+35.593%	43	631	-39.531%
2026-05-13	22.2000	23.6000	22.2000	23.6000	+4.425%	14	631	-18.008%
2026-05-12	23.3000	24.1000	22.6000	22.6000	+12.438%	57	631	-14.381%
2026-05-11	21.0000	21.0000	20.1000	20.1000	-0.495%	4	631	-3.731%
2026-05-08	20.7000	20.7000	20.2000	20.2000	-6.047%	22	666	-4.208%
2026-05-07	22.8000	22.8000	21.5000	21.5000	0.000%	6	649	-10.000%
2026-05-06	20.9000	21.5000	20.9000	21.5000	-11.157%	2	646	-10.000%
2026-05-04	21.5500	24.2000	21.5500	24.2000	+32.240%	56	644	-20.041%
2026-05-01	18.3000	18.3000	18.3000	18.3000	-1.507%	2	596	+5.738%
2026-04-30	18.5800	18.5800	18.5800	18.5800	-1.170%	2	596	+4.144%
2026-04-28	18.8000	18.8000	18.8000	18.8000	-5.051%	2	597	+2.926%
2026-04-22	19.9000	19.9000	19.8000	19.8000	-2.463%	3	595	-2.273%
2026-04-21	19.5000	20.3000	19.5000	20.3000	+12.778%	3	594	-4.680%
2026-04-17	20.0000	20.0000	18.0000	18.0000	-0.552%	6	594	+7.500%
2026-04-16	18.5300	18.5300	18.1000	18.1000	-1.630%	4	590	+6.906%
2026-04-15	17.0000	18.4000	17.0000	18.4000	+53.333%	19	594	+5.163%
2026-04-10	12.0000	12.0000	12.0000	12.0000	-8.046%	4	608	+61.250%
2026-04-09	13.0500	13.0500	13.0500	13.0500	-8.741%	1	608	+48.276%
2026-04-02	14.3000	14.3000	14.3000	14.3000	+5.147%	1	608	+35.315%
2026-03-31	13.5200	13.6000	13.5200	13.6000	+7.340%	2	608	+42.279%
2026-03-26	12.2000	12.7900	12.2000	12.6700	+10.174%	12	608	+52.723%
2026-03-24	13.0000	13.0000	11.5000	11.5000	-23.639%	6	596	+68.261%
2026-03-23	14.8000	15.1400	13.8200	15.0600	+0.736%	72	596	+28.486%
2026-03-20	13.9000	14.9500	13.9000	14.9500	+0.336%	2	602	+29.431%
2026-03-18	15.8900	15.8900	14.9000	14.9000	-22.798%	5	602	+29.866%
2026-03-10	19.9000	19.9000	18.5000	19.3000	-3.693%	8	607	+0.259%
2026-03-09	19.5700	20.0400	19.5700	20.0400	+2.769%	2	604	-3.443%
2026-03-06	19.5000	19.5000	19.5000	19.5000	-7.143%	1	605	-0.769%
2026-03-05	20.3000	21.0000	20.3000	21.0000	-5.660%	117	604	-7.857%
2026-03-04	22.2200	22.2600	22.2100	22.2600	+0.045%	4	529	-13.073%
2026-03-03	22.2500	22.2500	22.2500	22.2500	+2.064%	1	529	-13.034%
2026-03-02	17.8000	21.8000	17.8000	21.8000	-1.357%	7	528	-11.239%
2026-02-27	22.1000	22.1000	22.1000	22.1000	+6.763%	4	527	-12.443%
2026-02-26	19.9000	20.7000	19.9000	20.7000	+11.290%	3	527	-6.522%
2026-02-25	18.2000	18.6000	18.2000	18.6000	+10.320%	3	527	+4.032%
2026-02-24	14.6500	16.8600	14.6500	16.8600	+11.952%	12	527	+14.769%
2026-02-23	14.8000	15.0800	14.8000	15.0600	-6.168%	16	520	+28.486%
2026-02-20	16.0500	16.0500	16.0500	16.0500	-2.727%	3	510	+20.561%
2026-02-19	16.5000	16.5000	16.5000	16.5000	+5.769%	1	507	+17.273%
2026-02-17	14.4500	15.6000	14.4500	15.6000	+9.705%	2	506	+24.038%
2026-02-13	13.6000	14.8500	13.6000	14.2200	+7.727%	37	502	+36.076%
2026-02-12	15.4500	15.4500	13.2000	13.2000	-23.875%	7	502	+46.591%
2026-02-11	18.5000	18.5000	16.3300	17.3400	-15.784%	9	498	+11.592%
2026-02-10	20.0000	20.5900	20.0000	20.5900	+16.196%	4	498	-6.022%
2026-02-09	16.0000	18.0300	16.0000	17.7200	+26.301%	46	495	+9.199%
2026-02-06	12.8900	14.2300	12.8900	14.0300	+1.667%	131	471	+37.919%
2026-02-05	15.7300	16.9000	13.7000	13.8000	-10.968%	116	378	+40.217%
2026-02-04	15.2400	15.7000	15.2400	15.5000	-13.408%	4	269	+24.839%
2026-02-03	16.5800	17.9000	16.5800	17.9000	-20.444%	21	266	+8.101%
2026-02-02	23.4900	25.0000	22.5000	22.5000	+11.221%	14	246	-14.000%
2026-01-30	21.4000	21.4000	17.6000	20.2300	-33.889%	11	238	-4.350%
2026-01-28	31.0000	31.3000	30.6000	30.6000	-10.000%	6	244	-36.765%
2026-01-27	34.0000	34.0000	34.0000	34.0000	+18.881%	4	243	-43.088%
2026-01-21	28.8800	28.8800	27.4000	28.6000	-4.348%	9	241	-32.343%
2026-01-20	29.9000	29.9000	29.9000	29.9000	-3.920%	4	233	-35.284%
2026-01-16	31.1200	31.1200	31.1200	31.1200	-3.653%	1	230	-37.821%
2026-01-15	31.7000	32.3000	31.6900	32.3000	+0.937%	47	230	-40.093%
2026-01-14	32.0000	32.0000	32.0000	32.0000	-4.077%	1	255	-39.531%
2026-01-13	34.7000	34.7000	33.3600	33.3600	-4.413%	2	255	-41.996%
2026-01-12	35.9000	35.9000	34.9000	34.9000	-8.158%	2	255	-44.556%
2026-01-09	38.0000	38.0000	37.8000	38.0000	-1.042%	31	255	-49.079%
2026-01-08	38.4000	38.4000	38.4000	38.4000	-3.030%	1	228	-49.609%
2026-01-06	39.6000	39.6000	39.6000	39.6000	-5.714%	2	229	-51.136%
2026-01-05	41.6200	42.0000	41.6200	42.0000	-1.176%	2	229	-53.929%
2025-12-30	41.7500	43.1000	41.7500	42.5000	+19.014%	45	227	-54.471%
2025-12-22	36.5700	36.5700	35.7100	35.7100	-4.875%	2	189	-45.813%
2025-12-19	37.5400	37.5400	37.5400	37.5400	+10.088%	1	189	-48.455%
2025-12-11	34.1000	34.1000	34.1000	34.1000	-3.944%	1	190	-43.255%
2025-11-28	35.5000	35.5000	35.5000	35.5000	-2.392%	13	190	-45.493%
2025-11-26	36.3700	36.3700	36.3700	36.3700	+8.567%	1	203	-46.797%
2025-11-24	33.5000	33.5000	33.5000	33.5000	+5.979%	34	203	-42.239%
2025-11-21	31.6100	31.6100	31.6100	31.6100	-1.219%	1	224	-38.785%
2025-11-14	32.0000	32.0000	32.0000	32.0000	-6.706%	1	224	-39.531%
2025-11-12	34.3000	34.3000	34.3000	34.3000	+5.864%	1	224	-43.586%
2025-11-11	32.4000	32.4000	32.4000	32.4000	+8.000%	1	224	-40.278%
2025-11-10	29.6000	30.9800	29.3000	30.0000	+0.334%	94	224	-35.500%
2025-11-07	30.0000	31.5000	26.7700	29.9000	-29.647%	48	134	-35.284%
2025-11-03	42.5000	42.5000	42.5000	42.5000	+0.236%	1	91	-54.471%
2025-10-30	42.4000	42.4000	42.4000	42.4000	-4.072%	9	91	-54.363%
2025-10-28	44.2000	44.2000	44.2000	44.2000	+0.455%	1	96	-56.222%
2025-10-27	44.0000	44.0000	44.0000	44.0000	-2.004%	2	94	-56.023%
2025-10-24	45.0000	45.0000	44.9000	44.9000	-2.814%	31	94	-56.904%
2025-10-21	46.2000	46.2000	46.2000	46.2000	-1.702%	1	86	-58.117%
2025-10-17	47.0000	47.0000	47.0000	47.0000	+9.302%	1	86	-58.830%
2025-10-10	43.0000	43.0000	43.0000	43.0000	-4.635%	1	85	-55.000%
2025-10-08	45.0900	45.0900	45.0900	45.0900	-6.062%	1	84	-57.086%
2025-10-07	47.2000	48.0000	47.2000	48.0000	+4.735%	2	81	-59.688%
2025-10-06	45.8300	45.8300	45.8300	45.8300	-4.001%	1	81	-57.779%
2025-10-03	47.7400	47.7400	47.7400	47.7400	+4.122%	1	80	-59.468%
2025-10-01	45.8500	45.8500	45.8500	45.8500	+29.082%	1	79	-57.797%
2025-09-24	35.5200	35.5200	35.5200	35.5200	-13.366%	1	78	-45.524%
2025-09-19	40.9500	41.0000	40.9500	41.0000	+5.128%	2	79	-52.805%
2025-09-17	39.1000	39.6000	38.8500	39.0000	+4.558%	19	79	-50.385%
2025-09-12	38.4000	38.4000	37.3000	37.3000	-2.738%	8	92	-48.123%
2025-09-11	38.3500	38.3500	38.3500	38.3500	+2.540%	1	90	-49.544%
2025-09-10	37.4000	37.4000	37.4000	37.4000	+6.857%	7	89	-48.262%
2025-09-04	35.4000	35.4000	35.0000	35.0000	+1.156%	4	89	-44.714%
2025-09-03	35.4000	35.4000	34.6000	34.6000	+3.500%	14	85	-44.075%
2025-09-02	33.5000	33.5000	33.4300	33.4300	+16.481%	2	82	-42.118%
2025-08-22	28.7000	28.7000	28.7000	28.7000	-2.381%	1	80	-32.578%
2025-08-20	29.1000	29.4000	28.7000	29.4000	+1.379%	7	80	-34.184%
2025-08-19	29.5000	29.5000	29.0000	29.0000	-8.920%	4	73	-33.276%
2025-08-18	31.5000	32.2900	31.5000	31.8400	+1.725%	4	70	-39.227%
2025-08-14	31.3000	31.3000	31.3000	31.3000	+3.642%	1	72	-38.179%
2025-08-13	30.2000	30.2000	30.2000	30.2000	+15.975%	1	71	-35.927%
2025-08-11	26.0400	26.0400	26.0400	26.0400	+5.425%	1	72	-25.691%
2025-08-08	23.8300	24.7000	23.8300	24.7000	-9.524%	12	71	-21.660%
2025-08-07	28.1000	28.1000	27.3000	27.3000	-0.727%	2	59	-29.121%
2025-08-01	27.5000	27.5000	27.5000	27.5000	-3.135%	1	58	-29.636%
2025-07-28	28.3900	28.3900	28.3900	28.3900	-6.612%	1	58	-31.842%
2025-07-23	30.4000	30.4000	30.4000	30.4000	-19.149%	1	57	-36.349%
2025-07-09	37.6000	37.6000	37.6000	37.6000	+2.452%	7	57	-48.537%
2025-07-08	36.8000	36.8000	36.7000	36.7000	-3.927%	5	57	-47.275%
2025-07-07	38.2000	38.2000	38.2000	38.2000	+2.965%	1	52	-49.346%
2025-07-02	36.8000	37.1000	36.8000	37.1000	-2.368%	15	51	-47.844%
2025-06-23	38.0000	38.0000	38.0000	38.0000	+3.542%	1	52	-49.079%
2025-06-17	37.0100	37.0100	36.7000	36.7000	+1.944%	2	53	-47.275%
2025-06-16	36.0000	36.0000	36.0000	36.0000	+0.474%	1	55	-46.250%
2025-06-12	35.8100	35.8300	35.8100	35.8300	+4.157%	3	56	-45.995%
2025-06-06	34.4000	34.4000	34.4000	34.4000	+6.436%	2	59	-43.750%
2025-06-03	32.0000	32.3200	32.0000	32.3200	+2.930%	2	60	-40.130%
2025-05-29	31.3900	31.4000	31.3900	31.4000	-6.963%	2	59	-38.376%
2025-05-21	33.6500	33.7500	33.6500	33.7500	-8.784%	2	60	-42.667%
2025-05-20	36.2100	37.0000	35.9700	37.0000	+10.646%	9	60	-47.703%
2025-05-16	34.7000	34.7000	32.9300	33.4400	-7.828%	38	60	-42.135%
2025-05-15	36.2800	36.2800	36.2800	36.2800	+4.253%	2	41	-46.665%
2025-05-07	34.8000	34.8000	34.8000	34.8000	-4.684%	1	43	-44.397%
2025-05-06	34.7000	36.7500	34.7000	36.5100	+25.550%	5	44	-47.001%
2025-05-05	29.0800	29.0800	29.0800	29.0800	-7.565%	2	40	-33.459%
2025-05-02	27.7000	31.4600	27.7000	31.4600	-16.992%	26	42	-38.493%
2025-05-01	38.7800	38.7800	37.9000	37.9000	+2.627%	8	29	-48.945%
2025-04-30	35.1400	36.9300	35.1400	36.9300	+9.911%	2	35	-47.604%
2025-04-25	33.6000	33.6000	33.6000	33.6000	+21.739%	4	34	-42.411%
2025-04-21	27.6000	27.6000	27.6000	27.6000	+32.692%	3	32	-29.891%
2025-04-10	20.8000	20.8000	20.8000	20.8000	-16.129%	1	32	-6.971%
2025-04-09	24.8000	24.8000	24.8000	24.8000	+5.085%	1	33	-21.976%
2025-04-08	23.6000	23.6000	23.6000	23.6000	+7.763%	1	33	-18.008%
2025-04-07	21.9000	21.9000	21.9000	21.9000	-9.877%	1	33	-11.644%
2025-04-01	24.3000	24.3000	24.3000	24.3000	-11.797%	1	33	-20.370%
2025-03-27	27.5500	27.5500	27.5500	27.5500	+22.444%	3	33	-29.764%
2025-03-19	22.5000	22.5000	22.5000	22.5000	-10.108%	4	36	-14.000%
2025-03-06	25.0300	25.0300	25.0300	25.0300	+13.773%	3	35	-22.693%
2025-03-04	22.0000	22.0000	22.0000	22.0000	-11.647%	3	35	-12.045%
2025-03-03	24.9000	24.9000	24.9000	24.9000	+0.121%	3	32	-22.289%
2025-02-24	24.3400	24.8800	24.3400	24.8700	-10.249%	6	31	-22.195%
2025-02-19	27.4500	27.8700	27.4500	27.7100	+2.935%	46	30	-30.170%
2025-02-18	26.9200	26.9200	26.9200	26.9200	+6.825%	1	8	-28.120%
2025-02-11	25.6500	25.6500	25.2000	25.2000	+5.000%	5	8	-23.214%
2025-02-07	24.0000	24.0000	24.0000	24.0000	+49.068%	2	4	-19.375%
2025-01-29	16.1000	16.1000	16.1000	16.1000	+4.207%	1	5	+20.186%
2024-11-26	15.4500	15.4500	15.4500	15.4500	+8.803%	1	4	+25.243%
2024-11-19	14.2000	14.2000	14.2000	14.2000	+19.529%	1	4	+36.268%
2024-11-15	11.8800	11.8800	11.8800	11.8800	-7.188%	2	4	+62.879%
2024-11-14	12.8000	12.8000	12.8000	12.8000	+6.489%	1	3	+51.172%
2024-11-12	12.5000	12.5000	12.0200	12.0200	-2.672%	2	2	+60.982%
2024-11-11	12.3500	12.3500	12.3500	12.3500	+14.884%	1	2	+56.680%
2024-11-08	10.7500	10.7500	10.7500	10.7500	0.000%	2	1	+80.000%