Dark

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

EOD

Jul 9, 2026

27.55-11.784%(-3.68)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	30.7300	31.0000	27.5500	27.5500	-11.784%	10	606	0.000%
2026-07-08	32.9600	32.9600	31.2300	31.2300	-8.147%	2	607	-11.784%
2026-07-07	34.0000	34.0000	34.0000	34.0000	-2.857%	1	609	-18.971%
2026-07-06	35.0000	35.0000	35.0000	35.0000	+7.527%	1	609	-21.286%
2026-07-02	31.1000	32.5500	30.6000	32.5500	+3.104%	6	612	-15.361%
2026-07-01	32.8000	32.8000	31.5000	31.5700	-4.333%	13	612	-12.734%
2026-06-30	32.0000	33.0000	32.0000	33.0000	+5.431%	2	609	-16.515%
2026-06-29	31.1000	32.1000	31.1000	31.3000	+23.715%	7	609	-11.981%
2026-06-26	25.1000	26.6200	25.1000	25.3000	-0.784%	54	614	+8.893%
2026-06-25	26.0000	26.9000	24.0000	25.5000	-5.028%	14	614	+8.039%
2026-06-24	30.1000	30.1000	26.8500	26.8500	-9.291%	18	614	+2.607%
2026-06-23	29.6000	29.6000	29.6000	29.6000	+11.698%	3	602	-6.926%
2026-06-22	28.8000	31.7900	26.5000	26.5000	+1.145%	113	599	+3.962%
2026-06-18	25.0000	27.0000	24.5000	26.2000	+24.762%	15	498	+5.153%
2026-06-17	21.5000	21.5100	21.0000	21.0000	+20.000%	3	498	+31.190%
2026-06-16	16.0000	17.5000	15.8000	17.5000	+18.886%	4	498	+57.429%
2026-06-11	14.2000	14.9000	14.2000	14.7200	+1.517%	4	496	+87.160%
2026-06-10	15.2000	15.2000	14.5000	14.5000	+2.113%	5	496	+90.000%
2026-06-09	14.5000	14.5000	14.2000	14.2000	-1.730%	3	496	+94.014%
2026-06-08	15.0000	15.1000	14.4500	14.4500	-12.424%	14	494	+90.657%
2026-06-05	17.8000	17.8000	16.5000	16.5000	-6.832%	12	495	+66.970%
2026-06-04	17.7100	17.7100	17.7100	17.7100	+1.200%	1	487	+55.562%
2026-06-03	17.7100	17.7100	17.5000	17.5000	-8.281%	7	487	+57.429%
2026-06-02	19.0200	19.0800	18.2000	19.0800	-12.074%	17	484	+44.392%
2026-06-01	20.8000	22.5000	20.8000	21.7000	+24.713%	14	475	+26.959%
2026-05-29	17.4000	17.4000	17.4000	17.4000	+2.353%	1	477	+58.333%
2026-05-28	16.9300	17.0000	16.9300	17.0000	-7.357%	3	478	+62.059%
2026-05-27	18.3500	18.3500	18.3500	18.3500	-2.394%	5	475	+50.136%
2026-05-26	19.2000	19.2000	17.8000	18.8000	-6.234%	100	470	+46.543%
2026-05-22	18.0000	20.3800	18.0000	20.0500	-20.120%	15	456	+37.406%
2026-05-20	25.0000	25.2000	25.0000	25.1000	-3.831%	21	445	+9.761%
2026-05-19	29.8000	29.8000	26.1000	26.1000	-7.774%	9	443	+5.556%
2026-05-18	28.3000	28.3000	28.3000	28.3000	0.000%	2	443	-2.650%
2026-05-15	28.8000	31.1000	28.2600	28.3000	-2.749%	13	443	-2.650%
2026-05-14	25.8000	29.9000	25.8000	29.1000	+41.262%	14	446	-5.326%
2026-05-13	20.1000	20.6000	19.5000	20.6000	+4.040%	32	449	+33.738%
2026-05-12	20.1000	20.2000	19.8000	19.8000	+13.793%	19	449	+39.141%
2026-05-08	17.4000	17.4000	17.4000	17.4000	-10.309%	15	449	+58.333%
2026-05-07	19.7000	19.7000	19.4000	19.4000	+3.191%	3	449	+42.010%
2026-05-06	17.8900	18.8000	17.8900	18.8000	-6.931%	2	447	+46.543%
2026-05-04	19.9000	20.2000	19.9000	20.2000	+26.250%	4	445	+36.386%
2026-05-01	16.0000	16.0000	16.0000	16.0000	-1.659%	1	445	+72.188%
2026-04-30	16.2700	16.2700	16.2700	16.2700	-0.123%	1	445	+69.330%
2026-04-27	16.2900	16.2900	16.2900	16.2900	+12.345%	10	445	+69.122%
2026-04-24	14.5000	14.5000	14.5000	14.5000	-9.938%	4	435	+90.000%
2026-04-23	16.1000	16.1000	16.1000	16.1000	-8.000%	5	439	+71.118%
2026-04-22	17.5000	17.5000	17.5000	17.5000	+6.707%	1	434	+57.429%
2026-04-21	16.8000	16.8000	16.4000	16.4000	+1.611%	2	434	+67.988%
2026-04-20	16.1400	16.1400	16.1400	16.1400	-0.062%	8	434	+70.694%
2026-04-17	16.1500	16.1500	16.1500	16.1500	+13.893%	10	426	+70.588%
2026-04-15	14.1800	14.1800	14.1800	14.1800	+12.540%	5	420	+94.288%
2026-04-14	13.0700	13.2000	12.6000	12.6000	+12.500%	53	415	+118.651%
2026-04-13	11.2000	11.2000	11.2000	11.2000	-0.885%	4	384	+145.982%
2026-04-09	10.1000	11.3800	10.1000	11.3000	+2.078%	4	384	+143.805%
2026-04-07	10.9100	11.0700	10.1000	11.0700	-2.035%	5	388	+148.871%
2026-04-06	11.4000	11.4000	11.3000	11.3000	-1.739%	6	392	+143.805%
2026-04-02	11.5000	11.5000	11.5000	11.5000	0.000%	1	385	+139.565%
2026-04-01	12.0000	12.0000	11.5000	11.5000	-1.709%	3	385	+139.565%
2026-03-31	11.0000	11.7000	11.0000	11.7000	+10.377%	2	382	+135.470%
2026-03-30	10.2300	10.6000	10.2300	10.6000	+6.000%	21	382	+159.906%
2026-03-26	10.0000	10.0000	10.0000	10.0000	-4.306%	2	393	+175.500%
2026-03-24	10.8000	10.8000	10.4500	10.4500	-16.400%	8	395	+163.636%
2026-03-23	12.5000	12.5000	12.5000	12.5000	+0.888%	3	387	+120.400%
2026-03-20	12.3900	12.3900	12.3900	12.3900	-8.222%	1	384	+122.357%
2026-03-18	15.5000	15.5000	13.5000	13.5000	-8.784%	5	383	+104.074%
2026-03-17	14.5000	14.8000	14.5000	14.8000	-10.303%	2	378	+86.149%
2026-03-12	16.5000	16.5000	16.5000	16.5000	-1.198%	1	377	+66.970%
2026-03-09	16.7000	16.7000	16.7000	16.7000	-6.180%	1	376	+64.970%
2026-03-05	18.3000	18.3000	17.8000	17.8000	-17.593%	3	378	+54.775%
2026-03-03	17.5200	22.0000	17.5200	21.6000	+10.769%	19	375	+27.546%
2026-03-02	19.5000	19.5000	19.5000	19.5000	+10.169%	2	361	+41.282%
2026-02-26	17.7000	17.7000	17.7000	17.7000	+14.194%	1	359	+55.650%
2026-02-25	15.5000	15.5000	15.5000	15.5000	+4.027%	1	359	+77.742%
2026-02-24	15.0000	15.0000	14.9000	14.9000	+14.615%	25	359	+84.899%
2026-02-23	13.0000	13.0000	13.0000	13.0000	-7.997%	10	335	+111.923%
2026-02-18	13.0100	14.3000	13.0100	14.1300	+10.391%	6	335	+94.975%
2026-02-17	13.0000	13.0000	12.5000	12.8000	+5.785%	143	329	+115.234%
2026-02-13	12.0000	12.4500	12.0000	12.1000	-2.419%	3	234	+127.686%
2026-02-12	11.8000	12.4000	11.8000	12.4000	-17.333%	3	234	+122.177%
2026-02-11	15.0000	15.0000	15.0000	15.0000	-2.597%	2	234	+83.667%
2026-02-09	13.9000	15.4000	13.9000	15.4000	+26.230%	7	232	+78.896%
2026-02-06	13.2000	13.2000	11.9400	12.2000	-7.224%	7	233	+125.820%
2026-02-05	13.1500	13.1500	13.1500	13.1500	-2.520%	1	228	+109.506%
2026-02-04	13.5000	15.0000	13.4900	13.4900	-7.158%	4	229	+104.225%
2026-02-03	18.7000	19.0000	14.5300	14.5300	-33.653%	50	228	+89.608%
2026-02-02	21.9000	21.9000	21.9000	21.9000	+29.586%	1	192	+25.799%
2026-01-30	18.5000	18.5000	16.9000	16.9000	-37.407%	104	192	+63.018%
2026-01-27	28.4000	28.4000	27.0000	27.0000	+7.570%	3	239	+2.037%
2026-01-22	23.9600	25.6200	23.9600	25.1000	+3.292%	15	240	+9.761%
2026-01-21	24.3000	24.3000	24.3000	24.3000	-12.903%	2	235	+13.374%
2026-01-15	27.9000	27.9000	27.9000	27.9000	-0.357%	2	235	-1.254%
2026-01-14	28.0000	28.0000	28.0000	28.0000	-3.879%	1	233	-1.607%
2026-01-13	30.8000	30.8000	29.1300	29.1300	-11.727%	2	234	-5.424%
2026-01-09	33.0000	33.0000	33.0000	33.0000	-7.042%	2	233	-16.515%
2026-01-08	35.5000	35.5000	35.5000	35.5000	0.000%	1	231	-22.394%
2026-01-06	36.4000	36.4000	35.4000	35.5000	-3.794%	11	231	-22.394%
2026-01-05	36.9000	36.9000	36.9000	36.9000	+2.500%	4	239	-25.339%
2025-12-29	36.0000	36.0000	36.0000	36.0000	+12.150%	1	240	-23.472%
2025-12-23	32.1000	32.1000	32.1000	32.1000	+0.313%	1	240	-14.174%
2025-12-16	32.0000	32.0000	32.0000	32.0000	-3.030%	1	240	-13.906%
2025-12-08	33.0000	33.0000	33.0000	33.0000	-5.714%	1	240	-16.515%
2025-12-05	34.1600	35.0000	34.1600	35.0000	+4.478%	3	240	-21.286%
2025-12-02	35.0000	35.0000	33.5000	33.5000	+3.077%	2	239	-17.761%
2025-11-28	32.5000	32.5000	32.5000	32.5000	+8.550%	1	239	-15.231%
2025-11-25	29.9400	29.9400	29.9400	29.9400	+0.470%	1	239	-7.983%
2025-11-24	28.9000	29.8000	28.9000	29.8000	+9.559%	27	239	-7.550%
2025-11-17	27.2000	27.2000	27.2000	27.2000	-2.857%	1	212	+1.287%
2025-11-14	28.0000	28.0000	28.0000	28.0000	-8.497%	19	211	-1.607%
2025-11-12	30.6000	30.6000	30.6000	30.6000	+0.033%	5	199	-9.967%
2025-11-11	30.5900	30.5900	30.5900	30.5900	+11.236%	1	195	-9.938%
2025-11-10	27.5000	27.5000	27.5000	27.5000	+2.230%	1	195	+0.182%
2025-11-07	30.3200	30.3200	24.0000	26.9000	-38.161%	11	195	+2.416%
2025-10-21	43.5000	43.5000	43.5000	43.5000	+2.353%	2	195	-36.667%
2025-10-08	44.6000	44.6000	42.5000	42.5000	+3.785%	6	195	-35.176%
2025-10-06	42.3000	42.3000	40.9500	40.9500	-3.191%	2	194	-32.723%
2025-09-29	42.3000	42.3000	42.3000	42.3000	+4.651%	2	194	-34.870%
2025-09-26	40.4200	40.4200	40.4200	40.4200	+15.651%	1	192	-31.841%
2025-09-25	34.5000	34.9500	34.5000	34.9500	-6.501%	102	191	-21.173%
2025-09-18	37.3800	37.3800	37.3800	37.3800	+4.268%	3	91	-26.297%
2025-09-16	35.8500	35.8500	35.8500	35.8500	+5.441%	2	91	-23.152%
2025-09-10	34.0000	34.0000	34.0000	34.0000	-4.494%	2	91	-18.971%
2025-09-09	35.6000	35.6000	35.6000	35.6000	+14.469%	1	90	-22.612%
2025-09-03	31.1000	31.1000	31.1000	31.1000	+16.262%	2	90	-11.415%
2025-08-27	26.7500	26.7500	26.7500	26.7500	+1.326%	1	90	+2.991%
2025-08-26	27.2000	27.2000	26.4000	26.4000	+1.538%	30	84	+4.356%
2025-08-20	26.0000	26.0000	26.0000	26.0000	-9.091%	2	84	+5.962%
2025-08-14	28.6000	28.6000	28.6000	28.6000	+1.060%	7	84	-3.671%
2025-08-13	27.0000	28.3000	27.0000	28.3000	+28.636%	11	83	-2.650%
2025-08-11	23.5000	23.7000	22.0000	22.0000	+7.843%	3	84	+25.227%
2025-08-08	20.0000	20.4000	20.0000	20.4000	-18.400%	3	83	+35.049%
2025-07-28	25.0000	25.0000	25.0000	25.0000	-3.101%	2	83	+10.200%
2025-07-24	27.0000	27.0000	25.8000	25.8000	-18.612%	26	83	+6.783%
2025-07-14	31.7000	31.7000	31.7000	31.7000	+8.562%	1	83	-13.091%
2025-07-11	29.5000	29.5000	29.1000	29.2000	-10.703%	3	83	-5.651%
2025-07-08	32.7000	32.7000	32.7000	32.7000	-4.106%	1	83	-15.749%
2025-06-30	34.1000	34.1000	34.1000	34.1000	+2.402%	2	83	-19.208%
2025-06-27	33.3000	33.3000	33.3000	33.3000	+2.147%	14	82	-17.267%
2025-06-26	32.6000	32.6000	32.6000	32.6000	-7.123%	1	70	-15.491%
2025-06-24	35.1000	35.1000	35.1000	35.1000	+4.682%	1	70	-21.510%
2025-06-16	33.5300	33.5300	33.5300	33.5300	+7.468%	1	69	-17.835%
2025-06-12	31.8400	31.8600	31.2000	31.2000	-4.000%	28	69	-11.699%
2025-06-11	32.5000	32.5000	32.5000	32.5000	+9.428%	1	53	-15.231%
2025-06-06	30.9000	30.9000	29.7000	29.7000	-0.336%	18	53	-7.239%
2025-06-05	29.7000	30.4000	29.7000	29.8000	+2.405%	4	56	-7.550%
2025-06-04	29.1000	29.1000	29.1000	29.1000	+1.606%	1	57	-5.326%
2025-06-03	28.5000	28.6400	28.5000	28.6400	+2.469%	4	57	-3.806%
2025-05-29	27.9500	27.9500	27.9500	27.9500	-3.153%	3	57	-1.431%
2025-05-28	28.8400	28.8600	28.8400	28.8600	+0.208%	2	58	-4.539%
2025-05-27	28.6500	28.8000	28.6500	28.8000	+1.408%	2	57	-4.340%
2025-05-23	28.3000	28.4000	28.3000	28.4000	+0.531%	4	57	-2.993%
2025-05-22	28.2700	28.2700	28.2500	28.2500	-5.739%	2	57	-2.478%
2025-05-21	30.5500	31.2800	29.9700	29.9700	-8.961%	79	57	-8.075%
2025-05-20	32.2800	32.9200	32.0400	32.9200	+2.173%	4	16	-16.312%
2025-05-19	32.4200	32.4200	32.2200	32.2200	+0.814%	5	15	-14.494%
2025-05-15	31.9600	31.9600	31.9600	31.9600	+10.818%	1	12	-13.798%
2025-05-13	28.7000	28.8400	28.7000	28.8400	-3.867%	2	12	-4.473%
2025-05-12	30.0000	30.0000	30.0000	30.0000	-7.121%	1	12	-8.167%
2025-05-06	32.3000	32.3000	32.3000	32.3000	+27.820%	1	11	-14.706%
2025-05-02	25.2700	25.2700	25.2700	25.2700	-27.944%	2	10	+9.023%
2025-05-01	35.0700	35.0700	35.0700	35.0700	+64.803%	1	10	-21.443%
2025-04-10	21.2800	21.2800	21.2800	21.2800	-3.097%	1	10	+29.464%
2025-04-03	21.9600	21.9600	21.9600	21.9600	+0.734%	1	10	+25.455%
2025-04-01	21.8000	21.8000	21.8000	21.8000	+9.000%	2	10	+26.376%
2025-03-19	20.0000	20.0000	20.0000	20.0000	-8.884%	3	12	+37.750%
2025-02-12	21.9500	21.9500	21.9500	21.9500	-4.524%	1	9	+25.513%
2025-02-10	22.9900	22.9900	22.9900	22.9900	+8.443%	1	9	+19.835%
2025-02-07	19.6500	21.2000	19.6500	21.2000	+81.197%	4	9	+29.953%
2025-02-05	11.7000	11.7000	11.7000	11.7000	-6.400%	1	9	+135.470%
2025-01-27	11.7500	12.5100	11.7500	12.5000	+12.613%	7	9	+120.400%
2025-01-24	11.1000	11.1000	11.1000	11.1000	-0.893%	2	13	+148.198%
2025-01-23	11.2000	11.2000	11.2000	11.2000	-3.448%	1	13	+145.982%
2025-01-22	11.6000	11.6000	11.6000	11.6000	-10.078%	1	12	+137.500%
2025-01-21	12.9000	12.9000	12.9000	12.9000	+8.403%	1	11	+113.566%
2025-01-17	11.9000	11.9000	11.9000	11.9000	+16.667%	2	11	+131.513%
2025-01-14	10.2000	10.2000	10.2000	10.2000	-10.369%	1	11	+170.098%
2025-01-08	11.3800	11.3800	11.3800	11.3800	-7.480%	1	10	+142.091%
2025-01-07	12.3000	12.3000	12.3000	12.3000	+11.818%	1	10	+123.984%
2025-01-02	11.0000	11.0000	11.0000	11.0000	-24.658%	1	9	+150.455%
2024-12-09	14.6000	14.6000	14.6000	14.6000	+14.510%	5	10	+88.699%
2024-12-04	12.7500	12.7500	12.7500	12.7500	-8.273%	3	5	+116.078%
2024-12-03	13.1500	13.9000	13.1500	13.9000	-4.138%	3	5	+98.201%
2024-11-29	14.5000	14.5000	14.5000	14.5000	+16.935%	2	2	+90.000%
2024-11-19	12.4000	12.4000	12.4000	12.4000	+7.826%	1	2	+122.177%
2024-11-18	11.5000	11.5000	11.5000	11.5000	+12.195%	2	2	+139.565%
2024-11-15	10.2500	10.2500	10.2500	10.2500	0.000%	4	0	+168.780%