Dark

TTWO20270115C270
TTWO Jan 15 2027 270.00 Call (TTWO270115C00270000)
option OPRA

EOD

Aug 25, 2026

17.15-0.349%(-0.06)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	16.6000	17.6200	16.6000	17.1500	-0.349%	11	1,601	0.000%
2026-08-24	18.1500	18.9000	17.2100	17.2100	-12.640%	4	1,601	-0.349%
2026-08-21	19.5000	20.7600	19.5000	19.7000	+6.199%	18	1,599	-12.944%
2026-08-20	16.7000	18.5500	15.0000	18.5500	+6.000%	22	1,596	-7.547%
2026-08-19	19.8000	20.6000	17.5000	17.5000	-10.256%	150	1,575	-2.000%
2026-08-18	19.2400	21.1600	19.2400	19.5000	+0.879%	14	1,636	-12.051%
2026-08-17	20.0000	20.3000	19.3300	19.3300	-8.302%	47	1,634	-11.278%
2026-08-14	19.6500	21.0800	19.6500	21.0800	+8.660%	8	1,587	-18.643%
2026-08-13	19.8000	19.8000	19.4000	19.4000	-2.020%	6	1,591	-11.598%
2026-08-12	22.8000	22.8000	19.8000	19.8000	-25.368%	1,043	1,490	-13.384%
2026-08-11	26.5100	26.5300	26.5100	26.5300	+5.278%	2	708	-35.356%
2026-08-10	25.9000	26.9000	25.0000	25.2000	+7.325%	80	706	-31.944%
2026-08-07	21.6000	24.0000	21.5000	23.4800	+34.943%	12	697	-26.959%
2026-08-06	18.1100	20.0000	17.4000	17.4000	-9.891%	32	687	-1.437%
2026-08-05	23.2000	23.2000	19.3100	19.3100	-16.043%	33	673	-11.186%
2026-08-04	23.4400	23.4400	23.0000	23.0000	-11.538%	2	642	-25.435%
2026-08-03	26.0000	26.0000	26.0000	26.0000	+20.930%	1	643	-34.038%
2026-07-31	22.3000	22.3000	21.5000	21.5000	-7.328%	2	642	-20.233%
2026-07-30	23.3600	23.3600	23.2000	23.2000	-10.425%	10	640	-26.078%
2026-07-29	25.9000	25.9000	25.9000	25.9000	+2.778%	9	639	-33.784%
2026-07-28	25.3000	25.3000	25.2000	25.2000	+30.367%	6	631	-31.944%
2026-07-23	19.9000	19.9000	18.3000	19.3300	-4.069%	37	632	-11.278%
2026-07-22	21.3600	21.3600	20.1500	20.1500	-19.076%	6	637	-14.888%
2026-07-20	24.9000	24.9000	24.9000	24.9000	+8.876%	5	636	-31.124%
2026-07-17	22.8700	22.8700	22.8700	22.8700	-9.605%	5	636	-25.011%
2026-07-16	24.3000	25.8000	24.1000	25.3000	-3.802%	30	636	-32.213%
2026-07-15	25.3000	26.3000	25.3000	26.3000	+10.970%	15	612	-34.791%
2026-07-14	25.3500	25.3500	23.7000	23.7000	-14.130%	7	603	-27.637%
2026-07-13	26.9000	27.6000	26.5000	27.6000	+3.565%	15	601	-37.862%
2026-07-10	26.6500	26.6500	26.6500	26.6500	-3.267%	1	607	-35.647%
2026-07-09	30.7300	31.0000	27.5500	27.5500	-11.784%	10	606	-37.750%
2026-07-08	32.9600	32.9600	31.2300	31.2300	-8.147%	2	607	-45.085%
2026-07-07	34.0000	34.0000	34.0000	34.0000	-2.857%	1	609	-49.559%
2026-07-06	35.0000	35.0000	35.0000	35.0000	+7.527%	1	609	-51.000%
2026-07-02	31.1000	32.5500	30.6000	32.5500	+3.104%	6	612	-47.312%
2026-07-01	32.8000	32.8000	31.5000	31.5700	-4.333%	13	612	-45.676%
2026-06-30	32.0000	33.0000	32.0000	33.0000	+5.431%	2	609	-48.030%
2026-06-29	31.1000	32.1000	31.1000	31.3000	+23.715%	7	609	-45.208%
2026-06-26	25.1000	26.6200	25.1000	25.3000	-0.784%	54	614	-32.213%
2026-06-25	26.0000	26.9000	24.0000	25.5000	-5.028%	14	614	-32.745%
2026-06-24	30.1000	30.1000	26.8500	26.8500	-9.291%	18	614	-36.127%
2026-06-23	29.6000	29.6000	29.6000	29.6000	+11.698%	3	602	-42.061%
2026-06-22	28.8000	31.7900	26.5000	26.5000	+1.145%	113	599	-35.283%
2026-06-18	25.0000	27.0000	24.5000	26.2000	+24.762%	15	498	-34.542%
2026-06-17	21.5000	21.5100	21.0000	21.0000	+20.000%	3	498	-18.333%
2026-06-16	16.0000	17.5000	15.8000	17.5000	+18.886%	4	498	-2.000%
2026-06-11	14.2000	14.9000	14.2000	14.7200	+1.517%	4	496	+16.508%
2026-06-10	15.2000	15.2000	14.5000	14.5000	+2.113%	5	496	+18.276%
2026-06-09	14.5000	14.5000	14.2000	14.2000	-1.730%	3	496	+20.775%
2026-06-08	15.0000	15.1000	14.4500	14.4500	-12.424%	14	494	+18.685%
2026-06-05	17.8000	17.8000	16.5000	16.5000	-6.832%	12	495	+3.939%
2026-06-04	17.7100	17.7100	17.7100	17.7100	+1.200%	1	487	-3.162%
2026-06-03	17.7100	17.7100	17.5000	17.5000	-8.281%	7	487	-2.000%
2026-06-02	19.0200	19.0800	18.2000	19.0800	-12.074%	17	484	-10.115%
2026-06-01	20.8000	22.5000	20.8000	21.7000	+24.713%	14	475	-20.968%
2026-05-29	17.4000	17.4000	17.4000	17.4000	+2.353%	1	477	-1.437%
2026-05-28	16.9300	17.0000	16.9300	17.0000	-7.357%	3	478	+0.882%
2026-05-27	18.3500	18.3500	18.3500	18.3500	-2.394%	5	475	-6.540%
2026-05-26	19.2000	19.2000	17.8000	18.8000	-6.234%	100	470	-8.777%
2026-05-22	18.0000	20.3800	18.0000	20.0500	-20.120%	15	456	-14.464%
2026-05-20	25.0000	25.2000	25.0000	25.1000	-3.831%	21	445	-31.673%
2026-05-19	29.8000	29.8000	26.1000	26.1000	-7.774%	9	443	-34.291%
2026-05-18	28.3000	28.3000	28.3000	28.3000	0.000%	2	443	-39.399%
2026-05-15	28.8000	31.1000	28.2600	28.3000	-2.749%	13	443	-39.399%
2026-05-14	25.8000	29.9000	25.8000	29.1000	+41.262%	14	446	-41.065%
2026-05-13	20.1000	20.6000	19.5000	20.6000	+4.040%	32	449	-16.748%
2026-05-12	20.1000	20.2000	19.8000	19.8000	+13.793%	19	449	-13.384%
2026-05-08	17.4000	17.4000	17.4000	17.4000	-10.309%	15	449	-1.437%
2026-05-07	19.7000	19.7000	19.4000	19.4000	+3.191%	3	449	-11.598%
2026-05-06	17.8900	18.8000	17.8900	18.8000	-6.931%	2	447	-8.777%
2026-05-04	19.9000	20.2000	19.9000	20.2000	+26.250%	4	445	-15.099%
2026-05-01	16.0000	16.0000	16.0000	16.0000	-1.659%	1	445	+7.187%
2026-04-30	16.2700	16.2700	16.2700	16.2700	-0.123%	1	445	+5.409%
2026-04-27	16.2900	16.2900	16.2900	16.2900	+12.345%	10	445	+5.279%
2026-04-24	14.5000	14.5000	14.5000	14.5000	-9.938%	4	435	+18.276%
2026-04-23	16.1000	16.1000	16.1000	16.1000	-8.000%	5	439	+6.522%
2026-04-22	17.5000	17.5000	17.5000	17.5000	+6.707%	1	434	-2.000%
2026-04-21	16.8000	16.8000	16.4000	16.4000	+1.611%	2	434	+4.573%
2026-04-20	16.1400	16.1400	16.1400	16.1400	-0.062%	8	434	+6.258%
2026-04-17	16.1500	16.1500	16.1500	16.1500	+13.893%	10	426	+6.192%
2026-04-15	14.1800	14.1800	14.1800	14.1800	+12.540%	5	420	+20.945%
2026-04-14	13.0700	13.2000	12.6000	12.6000	+12.500%	53	415	+36.111%
2026-04-13	11.2000	11.2000	11.2000	11.2000	-0.885%	4	384	+53.125%
2026-04-09	10.1000	11.3800	10.1000	11.3000	+2.078%	4	384	+51.770%
2026-04-07	10.9100	11.0700	10.1000	11.0700	-2.035%	5	388	+54.923%
2026-04-06	11.4000	11.4000	11.3000	11.3000	-1.739%	6	392	+51.770%
2026-04-02	11.5000	11.5000	11.5000	11.5000	0.000%	1	385	+49.130%
2026-04-01	12.0000	12.0000	11.5000	11.5000	-1.709%	3	385	+49.130%
2026-03-31	11.0000	11.7000	11.0000	11.7000	+10.377%	2	382	+46.581%
2026-03-30	10.2300	10.6000	10.2300	10.6000	+6.000%	21	382	+61.792%
2026-03-26	10.0000	10.0000	10.0000	10.0000	-4.306%	2	393	+71.500%
2026-03-24	10.8000	10.8000	10.4500	10.4500	-16.400%	8	395	+64.115%
2026-03-23	12.5000	12.5000	12.5000	12.5000	+0.888%	3	387	+37.200%
2026-03-20	12.3900	12.3900	12.3900	12.3900	-8.222%	1	384	+38.418%
2026-03-18	15.5000	15.5000	13.5000	13.5000	-8.784%	5	383	+27.037%
2026-03-17	14.5000	14.8000	14.5000	14.8000	-10.303%	2	378	+15.878%
2026-03-12	16.5000	16.5000	16.5000	16.5000	-1.198%	1	377	+3.939%
2026-03-09	16.7000	16.7000	16.7000	16.7000	-6.180%	1	376	+2.695%
2026-03-05	18.3000	18.3000	17.8000	17.8000	-17.593%	3	378	-3.652%
2026-03-03	17.5200	22.0000	17.5200	21.6000	+10.769%	19	375	-20.602%
2026-03-02	19.5000	19.5000	19.5000	19.5000	+10.169%	2	361	-12.051%
2026-02-26	17.7000	17.7000	17.7000	17.7000	+14.194%	1	359	-3.107%
2026-02-25	15.5000	15.5000	15.5000	15.5000	+4.027%	1	359	+10.645%
2026-02-24	15.0000	15.0000	14.9000	14.9000	+14.615%	25	359	+15.101%
2026-02-23	13.0000	13.0000	13.0000	13.0000	-7.997%	10	335	+31.923%
2026-02-18	13.0100	14.3000	13.0100	14.1300	+10.391%	6	335	+21.373%
2026-02-17	13.0000	13.0000	12.5000	12.8000	+5.785%	143	329	+33.984%
2026-02-13	12.0000	12.4500	12.0000	12.1000	-2.419%	3	234	+41.736%
2026-02-12	11.8000	12.4000	11.8000	12.4000	-17.333%	3	234	+38.306%
2026-02-11	15.0000	15.0000	15.0000	15.0000	-2.597%	2	234	+14.333%
2026-02-09	13.9000	15.4000	13.9000	15.4000	+26.230%	7	232	+11.364%
2026-02-06	13.2000	13.2000	11.9400	12.2000	-7.224%	7	233	+40.574%
2026-02-05	13.1500	13.1500	13.1500	13.1500	-2.520%	1	228	+30.418%
2026-02-04	13.5000	15.0000	13.4900	13.4900	-7.158%	4	229	+27.131%
2026-02-03	18.7000	19.0000	14.5300	14.5300	-33.653%	50	228	+18.032%
2026-02-02	21.9000	21.9000	21.9000	21.9000	+29.586%	1	192	-21.689%
2026-01-30	18.5000	18.5000	16.9000	16.9000	-37.407%	104	192	+1.479%
2026-01-27	28.4000	28.4000	27.0000	27.0000	+7.570%	3	239	-36.481%
2026-01-22	23.9600	25.6200	23.9600	25.1000	+3.292%	15	240	-31.673%
2026-01-21	24.3000	24.3000	24.3000	24.3000	-12.903%	2	235	-29.424%
2026-01-15	27.9000	27.9000	27.9000	27.9000	-0.357%	2	235	-38.530%
2026-01-14	28.0000	28.0000	28.0000	28.0000	-3.879%	1	233	-38.750%
2026-01-13	30.8000	30.8000	29.1300	29.1300	-11.727%	2	234	-41.126%
2026-01-09	33.0000	33.0000	33.0000	33.0000	-7.042%	2	233	-48.030%
2026-01-08	35.5000	35.5000	35.5000	35.5000	0.000%	1	231	-51.690%
2026-01-06	36.4000	36.4000	35.4000	35.5000	-3.794%	11	231	-51.690%
2026-01-05	36.9000	36.9000	36.9000	36.9000	+2.500%	4	239	-53.523%
2025-12-29	36.0000	36.0000	36.0000	36.0000	+12.150%	1	240	-52.361%
2025-12-23	32.1000	32.1000	32.1000	32.1000	+0.313%	1	240	-46.573%
2025-12-16	32.0000	32.0000	32.0000	32.0000	-3.030%	1	240	-46.406%
2025-12-08	33.0000	33.0000	33.0000	33.0000	-5.714%	1	240	-48.030%
2025-12-05	34.1600	35.0000	34.1600	35.0000	+4.478%	3	240	-51.000%
2025-12-02	35.0000	35.0000	33.5000	33.5000	+3.077%	2	239	-48.806%
2025-11-28	32.5000	32.5000	32.5000	32.5000	+8.550%	1	239	-47.231%
2025-11-25	29.9400	29.9400	29.9400	29.9400	+0.470%	1	239	-42.719%
2025-11-24	28.9000	29.8000	28.9000	29.8000	+9.559%	27	239	-42.450%
2025-11-17	27.2000	27.2000	27.2000	27.2000	-2.857%	1	212	-36.949%
2025-11-14	28.0000	28.0000	28.0000	28.0000	-8.497%	19	211	-38.750%
2025-11-12	30.6000	30.6000	30.6000	30.6000	+0.033%	5	199	-43.954%
2025-11-11	30.5900	30.5900	30.5900	30.5900	+11.236%	1	195	-43.936%
2025-11-10	27.5000	27.5000	27.5000	27.5000	+2.230%	1	195	-37.636%
2025-11-07	30.3200	30.3200	24.0000	26.9000	-38.161%	11	195	-36.245%
2025-10-21	43.5000	43.5000	43.5000	43.5000	+2.353%	2	195	-60.575%
2025-10-08	44.6000	44.6000	42.5000	42.5000	+3.785%	6	195	-59.647%
2025-10-06	42.3000	42.3000	40.9500	40.9500	-3.191%	2	194	-58.120%
2025-09-29	42.3000	42.3000	42.3000	42.3000	+4.651%	2	194	-59.456%
2025-09-26	40.4200	40.4200	40.4200	40.4200	+15.651%	1	192	-57.571%
2025-09-25	34.5000	34.9500	34.5000	34.9500	-6.501%	102	191	-50.930%
2025-09-18	37.3800	37.3800	37.3800	37.3800	+4.268%	3	91	-54.120%
2025-09-16	35.8500	35.8500	35.8500	35.8500	+5.441%	2	91	-52.162%
2025-09-10	34.0000	34.0000	34.0000	34.0000	-4.494%	2	91	-49.559%
2025-09-09	35.6000	35.6000	35.6000	35.6000	+14.469%	1	90	-51.826%
2025-09-03	31.1000	31.1000	31.1000	31.1000	+16.262%	2	90	-44.855%
2025-08-27	26.7500	26.7500	26.7500	26.7500	+1.326%	1	90	-35.888%
2025-08-26	27.2000	27.2000	26.4000	26.4000	+1.538%	30	84	-35.038%
2025-08-20	26.0000	26.0000	26.0000	26.0000	-9.091%	2	84	-34.038%
2025-08-14	28.6000	28.6000	28.6000	28.6000	+1.060%	7	84	-40.035%
2025-08-13	27.0000	28.3000	27.0000	28.3000	+28.636%	11	83	-39.399%
2025-08-11	23.5000	23.7000	22.0000	22.0000	+7.843%	3	84	-22.045%
2025-08-08	20.0000	20.4000	20.0000	20.4000	-18.400%	3	83	-15.931%
2025-07-28	25.0000	25.0000	25.0000	25.0000	-3.101%	2	83	-31.400%
2025-07-24	27.0000	27.0000	25.8000	25.8000	-18.612%	26	83	-33.527%
2025-07-14	31.7000	31.7000	31.7000	31.7000	+8.562%	1	83	-45.899%
2025-07-11	29.5000	29.5000	29.1000	29.2000	-10.703%	3	83	-41.267%
2025-07-08	32.7000	32.7000	32.7000	32.7000	-4.106%	1	83	-47.554%
2025-06-30	34.1000	34.1000	34.1000	34.1000	+2.402%	2	83	-49.707%
2025-06-27	33.3000	33.3000	33.3000	33.3000	+2.147%	14	82	-48.498%
2025-06-26	32.6000	32.6000	32.6000	32.6000	-7.123%	1	70	-47.393%
2025-06-24	35.1000	35.1000	35.1000	35.1000	+4.682%	1	70	-51.140%
2025-06-16	33.5300	33.5300	33.5300	33.5300	+7.468%	1	69	-48.852%
2025-06-12	31.8400	31.8600	31.2000	31.2000	-4.000%	28	69	-45.032%
2025-06-11	32.5000	32.5000	32.5000	32.5000	+9.428%	1	53	-47.231%
2025-06-06	30.9000	30.9000	29.7000	29.7000	-0.336%	18	53	-42.256%
2025-06-05	29.7000	30.4000	29.7000	29.8000	+2.405%	4	56	-42.450%
2025-06-04	29.1000	29.1000	29.1000	29.1000	+1.606%	1	57	-41.065%
2025-06-03	28.5000	28.6400	28.5000	28.6400	+2.469%	4	57	-40.119%
2025-05-29	27.9500	27.9500	27.9500	27.9500	-3.153%	3	57	-38.640%
2025-05-28	28.8400	28.8600	28.8400	28.8600	+0.208%	2	58	-40.575%
2025-05-27	28.6500	28.8000	28.6500	28.8000	+1.408%	2	57	-40.451%
2025-05-23	28.3000	28.4000	28.3000	28.4000	+0.531%	4	57	-39.613%
2025-05-22	28.2700	28.2700	28.2500	28.2500	-5.739%	2	57	-39.292%
2025-05-21	30.5500	31.2800	29.9700	29.9700	-8.961%	79	57	-42.776%
2025-05-20	32.2800	32.9200	32.0400	32.9200	+2.173%	4	16	-47.904%
2025-05-19	32.4200	32.4200	32.2200	32.2200	+0.814%	5	15	-46.772%
2025-05-15	31.9600	31.9600	31.9600	31.9600	+10.818%	1	12	-46.339%
2025-05-13	28.7000	28.8400	28.7000	28.8400	-3.867%	2	12	-40.534%
2025-05-12	30.0000	30.0000	30.0000	30.0000	-7.121%	1	12	-42.833%
2025-05-06	32.3000	32.3000	32.3000	32.3000	+27.820%	1	11	-46.904%
2025-05-02	25.2700	25.2700	25.2700	25.2700	-27.944%	2	10	-32.133%
2025-05-01	35.0700	35.0700	35.0700	35.0700	+64.803%	1	10	-51.098%
2025-04-10	21.2800	21.2800	21.2800	21.2800	-3.097%	1	10	-19.408%
2025-04-03	21.9600	21.9600	21.9600	21.9600	+0.734%	1	10	-21.903%
2025-04-01	21.8000	21.8000	21.8000	21.8000	+9.000%	2	10	-21.330%
2025-03-19	20.0000	20.0000	20.0000	20.0000	-8.884%	3	12	-14.250%
2025-02-12	21.9500	21.9500	21.9500	21.9500	-4.524%	1	9	-21.868%
2025-02-10	22.9900	22.9900	22.9900	22.9900	+8.443%	1	9	-25.402%
2025-02-07	19.6500	21.2000	19.6500	21.2000	+81.197%	4	9	-19.104%
2025-02-05	11.7000	11.7000	11.7000	11.7000	-6.400%	1	9	+46.581%
2025-01-27	11.7500	12.5100	11.7500	12.5000	+12.613%	7	9	+37.200%
2025-01-24	11.1000	11.1000	11.1000	11.1000	-0.893%	2	13	+54.505%
2025-01-23	11.2000	11.2000	11.2000	11.2000	-3.448%	1	13	+53.125%
2025-01-22	11.6000	11.6000	11.6000	11.6000	-10.078%	1	12	+47.845%
2025-01-21	12.9000	12.9000	12.9000	12.9000	+8.403%	1	11	+32.946%
2025-01-17	11.9000	11.9000	11.9000	11.9000	+16.667%	2	11	+44.118%
2025-01-14	10.2000	10.2000	10.2000	10.2000	-10.369%	1	11	+68.137%
2025-01-08	11.3800	11.3800	11.3800	11.3800	-7.480%	1	10	+50.703%
2025-01-07	12.3000	12.3000	12.3000	12.3000	+11.818%	1	10	+39.431%
2025-01-02	11.0000	11.0000	11.0000	11.0000	-24.658%	1	9	+55.909%
2024-12-09	14.6000	14.6000	14.6000	14.6000	+14.510%	5	10	+17.466%
2024-12-04	12.7500	12.7500	12.7500	12.7500	-8.273%	3	5	+34.510%
2024-12-03	13.1500	13.9000	13.1500	13.9000	-4.138%	3	5	+23.381%
2024-11-29	14.5000	14.5000	14.5000	14.5000	+16.935%	2	2	+18.276%
2024-11-19	12.4000	12.4000	12.4000	12.4000	+7.826%	1	2	+38.306%
2024-11-18	11.5000	11.5000	11.5000	11.5000	+12.195%	2	2	+49.130%
2024-11-15	10.2500	10.2500	10.2500	10.2500	0.000%	4	0	+67.317%