Dark

TTWO20270115C280
TTWO Jan 15 2027 280.00 Call (TTWO270115C00280000)
option OPRA

EOD

Aug 25, 2026

14.20+4.412%(+0.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	13.5600	14.2000	13.5600	14.2000	+4.412%	2	2,031	0.000%
2026-08-24	15.4400	15.8000	13.6000	13.6000	-20.884%	7	2,030	+4.412%
2026-08-21	16.8000	17.5700	16.8000	17.1900	+27.333%	3	2,026	-17.394%
2026-08-20	13.5000	13.5000	13.5000	13.5000	-10.000%	1	2,024	+5.185%
2026-08-19	18.5000	18.5000	14.9000	15.0000	-9.639%	40	2,024	-5.333%
2026-08-18	17.8500	17.8500	16.6000	16.6000	+7.097%	117	1,985	-14.458%
2026-08-17	17.4000	17.7100	15.5000	15.5000	-15.161%	112	1,876	-8.387%
2026-08-14	18.2700	18.2700	18.2700	18.2700	+12.431%	1	1,772	-22.277%
2026-08-13	16.5000	16.5300	16.0000	16.2500	-1.515%	7	1,772	-12.615%
2026-08-12	18.2000	18.2000	16.5000	16.5000	-18.317%	35	1,771	-13.939%
2026-08-11	23.5000	23.5000	20.1000	20.2000	-11.013%	274	1,738	-29.703%
2026-08-10	22.0000	22.7000	22.0000	22.7000	+11.658%	2	1,548	-37.445%
2026-08-07	16.3400	20.3300	14.7300	20.3300	+27.862%	298	1,548	-30.152%
2026-08-06	16.0500	16.0500	15.9000	15.9000	-4.332%	13	1,322	-10.692%
2026-08-05	19.2600	19.2600	16.6200	16.6200	-14.769%	8	1,315	-14.561%
2026-08-04	20.1600	20.1600	18.1000	19.5000	-7.143%	5	1,319	-27.179%
2026-08-03	21.0000	21.0000	21.0000	21.0000	+15.702%	9	1,319	-32.381%
2026-07-31	18.6000	18.6000	17.6000	18.1500	-20.395%	5	1,319	-21.763%
2026-07-29	22.3000	22.8000	22.3000	22.8000	+3.636%	22	1,320	-37.719%
2026-07-28	21.0000	22.0000	21.0000	22.0000	+4.762%	6	1,321	-35.455%
2026-07-27	18.5500	21.0000	18.5500	21.0000	+29.870%	5	1,316	-32.381%
2026-07-24	17.2000	17.2000	16.1700	16.1700	-0.554%	13	1,319	-12.183%
2026-07-23	16.2600	16.2600	16.2600	16.2600	-6.552%	1	1,316	-12.669%
2026-07-22	17.4000	17.4000	17.4000	17.4000	-10.769%	1	1,316	-18.391%
2026-07-21	19.0000	19.5000	19.0000	19.5000	-2.305%	2	1,315	-27.179%
2026-07-20	19.9600	19.9600	19.9600	19.9600	+2.359%	1	1,314	-28.858%
2026-07-17	18.9000	20.2500	18.9000	19.5000	-11.765%	5	1,315	-27.179%
2026-07-16	20.5300	22.1000	20.5300	22.1000	+7.963%	3	1,313	-35.747%
2026-07-15	20.4700	20.4700	20.4700	20.4700	+2.350%	1	1,312	-30.630%
2026-07-14	21.8900	21.8900	20.0000	20.0000	-15.110%	8	1,312	-29.000%
2026-07-13	23.5600	23.5600	23.5600	23.5600	-3.837%	1	1,307	-39.728%
2026-07-10	23.0000	24.8200	23.0000	24.5000	-7.547%	509	1,307	-42.041%
2026-07-09	27.7000	27.7000	26.5000	26.5000	-4.055%	14	827	-46.415%
2026-07-08	27.4100	27.7000	27.3000	27.6200	-10.903%	6	823	-48.588%
2026-07-07	31.0000	31.0000	31.0000	31.0000	-0.161%	1	822	-54.194%
2026-07-06	31.0500	31.0500	31.0500	31.0500	+5.973%	1	822	-54.267%
2026-07-02	28.1000	29.3000	27.7000	29.3000	+5.018%	18	816	-51.536%
2026-07-01	27.2000	28.4000	27.2000	27.9000	-1.064%	26	816	-49.104%
2026-06-30	27.6000	28.9000	27.6000	28.2000	+6.818%	70	807	-49.645%
2026-06-29	27.0000	28.5000	26.1000	26.4000	+17.857%	28	764	-46.212%
2026-06-26	23.4000	23.4000	22.3900	22.4000	-0.444%	42	750	-36.607%
2026-06-25	22.6000	22.6000	21.9000	22.5000	-4.661%	8	798	-36.889%
2026-06-24	24.6000	25.5000	23.6000	23.6000	-10.266%	32	793	-39.831%
2026-06-23	24.2000	26.3000	24.2000	26.3000	+3.137%	2	784	-46.008%
2026-06-22	27.9100	27.9100	25.5000	25.5000	+10.390%	3	784	-44.314%
2026-06-18	22.6000	24.9000	20.1000	23.1000	+26.923%	339	511	-38.528%
2026-06-17	20.4200	20.4200	18.2000	18.2000	+1.111%	10	511	-21.978%
2026-06-16	14.3000	18.0000	14.2000	18.0000	+41.844%	3	511	-21.111%
2026-06-12	12.9500	12.9500	12.6900	12.6900	-2.385%	11	510	+11.899%
2026-06-11	12.0000	13.0000	11.9000	13.0000	+3.175%	12	510	+9.231%
2026-06-10	12.8000	12.8000	12.6000	12.6000	0.000%	2	500	+12.698%
2026-06-09	12.6000	12.6000	12.6000	12.6000	0.000%	7	498	+12.698%
2026-06-08	13.7000	13.7000	12.6000	12.6000	-19.540%	10	495	+12.698%
2026-06-04	16.0000	16.4600	15.6600	15.6600	+2.086%	8	488	-9.323%
2026-06-03	15.9500	15.9500	14.8500	15.3400	-8.961%	4	485	-7.432%
2026-06-02	16.6700	16.9400	15.9000	16.8500	-8.424%	17	484	-15.727%
2026-06-01	19.0500	19.9000	18.4000	18.4000	+3.720%	16	488	-22.826%
2026-05-29	19.1500	19.1500	17.7400	17.7400	+16.711%	5	485	-19.955%
2026-05-28	15.2000	15.2000	15.2000	15.2000	-8.434%	1	481	-6.579%
2026-05-27	14.7200	16.6000	14.7200	16.6000	+1.529%	5	481	-14.458%
2026-05-26	17.8900	17.8900	16.2000	16.3500	-8.659%	12	481	-13.150%
2026-05-22	20.6000	21.0000	15.5500	17.9000	-26.939%	77	475	-20.670%
2026-05-21	23.7000	24.5000	23.4000	24.5000	+10.860%	10	440	-42.041%
2026-05-20	23.5000	23.5000	22.1000	22.1000	-3.913%	27	440	-35.747%
2026-05-19	21.3000	23.0000	21.3000	23.0000	-10.853%	2	407	-38.261%
2026-05-18	25.8000	25.8000	25.8000	25.8000	-1.527%	1	407	-44.961%
2026-05-15	26.6000	26.6000	26.2000	26.2000	+6.073%	2	407	-45.802%
2026-05-14	23.5000	25.3000	23.5000	24.7000	+54.375%	10	406	-42.510%
2026-05-13	16.0000	16.0000	16.0000	16.0000	-0.867%	1	399	-11.250%
2026-05-05	16.1400	16.1400	16.1400	16.1400	+17.982%	1	399	-12.020%
2026-05-01	13.6800	13.6800	13.6800	13.6800	+1.333%	1	400	+3.801%
2026-04-29	13.5000	13.5000	13.5000	13.5000	-3.571%	8	400	+5.185%
2026-04-28	14.0000	14.0000	14.0000	14.0000	-3.181%	2	408	+1.429%
2026-04-27	14.4600	14.4600	14.4600	14.4600	+13.769%	1	408	-1.798%
2026-04-24	12.7100	12.7100	12.7100	12.7100	-5.782%	2	407	+11.723%
2026-04-20	13.3400	13.6000	13.2300	13.4900	+5.556%	81	405	+5.263%
2026-04-17	12.7800	12.7800	12.7800	12.7800	+12.500%	1	404	+11.111%
2026-04-14	11.3600	11.3600	11.3600	11.3600	+31.787%	1	404	+25.000%
2026-04-10	8.6100	8.9000	8.2000	8.6200	-16.311%	41	369	+64.733%
2026-04-09	10.3000	10.3000	10.3000	10.3000	+10.753%	2	369	+37.864%
2026-04-07	9.3000	9.3000	9.3000	9.3000	-4.124%	2	369	+52.688%
2026-04-06	9.6000	9.7000	9.4000	9.7000	-2.806%	4	369	+46.392%
2026-04-01	10.2000	10.2000	9.9800	9.9800	+14.318%	3	369	+42.285%
2026-03-30	8.7300	8.7300	8.7300	8.7300	+9.125%	1	369	+62.658%
2026-03-27	8.0000	8.0000	8.0000	8.0000	-11.111%	1	370	+77.500%
2026-03-25	9.0000	9.0000	9.0000	9.0000	-1.099%	1	369	+57.778%
2026-03-24	9.1000	9.1000	9.1000	9.1000	-15.741%	1	369	+56.044%
2026-03-23	10.0000	10.8000	10.0000	10.8000	+2.857%	4	369	+31.481%
2026-03-20	10.5000	10.5000	10.5000	10.5000	-11.765%	1	369	+35.238%
2026-03-18	11.9000	11.9000	11.9000	11.9000	-13.202%	1	369	+19.328%
2026-03-16	13.9000	13.9000	13.4000	13.7100	-2.071%	16	369	+3.574%
2026-03-13	14.0000	14.0000	14.0000	14.0000	0.000%	1	370	+1.429%
2026-03-10	14.0000	14.0000	14.0000	14.0000	-6.667%	3	370	+1.429%
2026-03-06	15.0000	15.0000	15.0000	15.0000	-1.316%	1	370	-5.333%
2026-03-05	15.2000	15.2000	15.2000	15.2000	+0.863%	100	370	-6.579%
2026-03-03	15.0700	15.0700	15.0700	15.0700	-4.620%	1	270	-5.773%
2026-02-26	15.7000	15.8000	15.7000	15.8000	+32.107%	10	269	-10.127%
2026-02-24	11.9600	11.9600	11.9600	11.9600	-0.333%	1	259	+18.729%
2026-02-18	12.0000	12.0000	12.0000	12.0000	+7.143%	100	259	+18.333%
2026-02-17	11.2000	11.2000	11.2000	11.2000	+1.818%	4	170	+26.786%
2026-02-12	12.2000	12.2000	11.0000	11.0000	-14.729%	11	174	+29.091%
2026-02-09	12.9000	12.9000	12.9000	12.9000	+20.561%	1	174	+10.078%
2026-02-05	10.7000	10.7000	10.7000	10.7000	-14.400%	1	173	+32.710%
2026-02-04	13.0000	13.0000	12.5000	12.5000	-8.759%	3	172	+13.600%
2026-02-03	13.7000	13.7000	13.7000	13.7000	-20.809%	2	172	+3.650%
2026-02-02	18.8000	18.8000	17.3000	17.3000	+14.874%	27	172	-17.919%
2026-01-30	15.0600	15.0600	15.0600	15.0600	-37.250%	1	178	-5.710%
2026-01-27	24.0000	24.0000	24.0000	24.0000	-3.226%	1	177	-40.833%
2026-01-26	24.8000	24.8000	24.8000	24.8000	+20.623%	5	176	-42.742%
2026-01-21	21.1000	21.1000	20.5600	20.5600	-7.387%	19	181	-30.934%
2026-01-20	23.1000	23.1000	22.2000	22.2000	-3.896%	11	191	-36.036%
2026-01-16	23.0000	23.1000	22.7000	23.1000	-4.545%	26	202	-38.528%
2026-01-15	24.6000	24.7000	23.0000	24.2000	-3.968%	7	202	-41.322%
2026-01-14	25.2000	25.2000	25.2000	25.2000	-7.011%	1	202	-43.651%
2026-01-12	26.2400	27.3000	25.2600	27.1000	-9.697%	68	201	-47.601%
2026-01-09	30.0100	30.0100	30.0100	30.0100	-3.505%	4	191	-52.682%
2026-01-08	31.1000	31.1000	31.1000	31.1000	+4.714%	3	195	-54.341%
2026-01-02	29.7000	29.7000	29.7000	29.7000	-9.726%	1	195	-52.189%
2025-12-30	33.0000	33.0000	32.9000	32.9000	+6.129%	2	196	-56.839%
2025-12-29	31.0000	31.0000	31.0000	31.0000	+4.553%	1	197	-54.194%
2025-12-26	29.6500	29.6500	29.6500	29.6500	+4.956%	1	197	-52.108%
2025-12-22	28.2500	28.2500	28.2500	28.2500	+4.244%	10	197	-49.735%
2025-12-17	27.1000	27.1000	27.1000	27.1000	+2.264%	10	197	-47.601%
2025-12-12	26.5000	26.5000	26.5000	26.5000	-11.667%	1	197	-46.415%
2025-12-09	30.0000	30.0000	30.0000	30.0000	+13.208%	1	197	-52.667%
2025-11-24	26.5000	26.5000	26.5000	26.5000	+10.693%	10	197	-46.415%
2025-11-17	23.9400	23.9400	23.9400	23.9400	-18.847%	1	197	-40.685%
2025-11-13	29.5000	29.5000	29.5000	29.5000	+24.473%	1	197	-51.864%
2025-11-10	24.0000	24.1500	23.5200	23.7000	+6.757%	65	196	-40.084%
2025-11-07	24.5300	24.5400	22.2000	22.2000	-37.640%	12	143	-36.036%
2025-11-06	36.7000	36.7000	35.6000	35.6000	-0.364%	3	141	-60.112%
2025-10-28	35.7200	35.7300	35.7200	35.7300	-3.144%	5	141	-60.257%
2025-10-08	37.4000	37.4000	36.8900	36.8900	-4.677%	2	142	-61.507%
2025-10-07	38.9500	39.2000	38.7000	38.7000	+2.653%	17	124	-63.307%
2025-09-29	38.2000	38.2000	37.7000	37.7000	+2.168%	9	124	-62.334%
2025-09-26	36.9000	36.9000	36.9000	36.9000	+3.944%	2	116	-61.518%
2025-09-23	35.5000	35.5000	35.5000	35.5000	+2.899%	1	116	-60.000%
2025-09-22	32.0000	34.5000	32.0000	34.5000	+3.047%	17	116	-58.841%
2025-09-18	33.4800	33.4800	33.4800	33.4800	+10.495%	2	103	-57.587%
2025-09-10	30.3000	30.3000	30.3000	30.3000	+10.584%	2	101	-53.135%
2025-09-03	27.4000	27.4000	27.4000	27.4000	-0.218%	1	103	-48.175%
2025-09-02	27.4600	27.4600	27.4600	27.4600	+12.082%	2	102	-48.288%
2025-08-18	24.7000	24.7000	24.5000	24.5000	+2.725%	4	102	-42.041%
2025-08-15	23.8500	23.8500	23.8500	23.8500	+0.210%	2	101	-40.461%
2025-08-13	23.8000	23.8000	23.8000	23.8000	+4.158%	4	101	-40.336%
2025-08-12	22.8500	22.8500	22.8500	22.8500	+14.422%	5	101	-37.856%
2025-08-11	19.6500	19.9700	19.6500	19.9700	+14.441%	10	101	-28.893%
2025-08-08	25.0000	25.0000	17.4500	17.4500	-18.837%	12	92	-18.625%
2025-08-07	21.5000	21.5000	21.5000	21.5000	-19.776%	1	94	-33.953%
2025-07-10	26.8000	26.8000	26.8000	26.8000	-4.286%	1	93	-47.015%
2025-07-03	28.0000	28.0000	28.0000	28.0000	-8.197%	1	93	-49.286%
2025-06-25	30.5000	30.5000	30.5000	30.5000	+8.541%	1	93	-53.443%
2025-06-17	28.1000	28.1000	28.1000	28.1000	-4.096%	1	93	-49.466%
2025-06-16	29.3000	29.3000	29.3000	29.3000	+18.623%	3	93	-51.536%
2025-06-13	24.7000	24.7000	24.7000	24.7000	-9.191%	2	96	-42.510%
2025-06-11	27.2000	27.2000	27.2000	27.2000	-2.579%	1	96	-47.794%
2025-06-09	27.5000	27.9200	27.5000	27.9200	+4.569%	25	96	-49.140%
2025-06-06	27.1000	27.1000	26.6000	26.7000	-0.373%	6	117	-46.816%
2025-06-05	24.5000	26.8000	24.5000	26.8000	+3.077%	6	117	-47.015%
2025-06-04	26.0000	26.0000	26.0000	26.0000	+2.403%	1	116	-45.385%
2025-06-03	25.4000	25.4000	25.3900	25.3900	-1.589%	4	116	-44.072%
2025-05-28	25.8000	25.8000	25.8000	25.8000	+1.735%	1	118	-44.961%
2025-05-22	25.3600	25.3600	25.3600	25.3600	-5.830%	1	117	-44.006%
2025-05-21	27.5300	27.5300	26.9300	26.9300	-4.504%	25	116	-47.271%
2025-05-19	28.2000	28.2000	28.2000	28.2000	+4.444%	1	95	-49.645%
2025-05-16	27.0000	27.0000	27.0000	27.0000	-6.736%	2	95	-47.407%
2025-05-15	27.0000	29.1000	27.0000	28.9500	+9.245%	5	94	-50.950%
2025-05-14	26.5000	26.5000	26.5000	26.5000	+2.317%	1	94	-46.415%
2025-05-13	25.9000	25.9000	25.9000	25.9000	+3.311%	2	94	-45.174%
2025-05-12	24.0000	25.1000	24.0000	25.0700	-6.105%	6	93	-43.359%
2025-05-09	26.7000	26.7000	26.7000	26.7000	-0.743%	6	90	-46.816%
2025-05-08	26.9000	26.9000	26.9000	26.9000	-3.619%	2	87	-47.212%
2025-05-06	27.9100	27.9100	27.9100	27.9100	+5.321%	2	85	-49.122%
2025-05-05	22.8500	26.5000	22.8500	26.5000	+11.814%	4	83	-46.415%
2025-05-02	21.2000	23.7000	21.0600	23.7000	-23.548%	26	86	-40.084%
2025-05-01	31.0000	31.0000	31.0000	31.0000	+2.990%	1	77	-54.194%
2025-04-30	30.1000	30.1000	30.1000	30.1000	+3.793%	1	77	-52.824%
2025-04-29	29.0000	29.0000	29.0000	29.0000	+3.129%	1	78	-51.034%
2025-04-28	27.2500	28.1200	27.2500	28.1200	+4.148%	4	77	-49.502%
2025-04-25	27.0000	27.0000	27.0000	27.0000	+25.465%	2	74	-47.407%
2025-04-23	21.5200	21.5200	21.5200	21.5200	+13.263%	1	74	-34.015%
2025-04-21	19.0000	19.0000	19.0000	19.0000	-9.091%	4	73	-25.263%
2025-04-11	21.0000	21.0100	20.9000	20.9000	+5.609%	48	69	-32.057%
2025-03-21	19.7900	19.7900	19.7900	19.7900	+12.764%	2	69	-28.247%
2025-03-18	17.6700	17.6700	17.5500	17.5500	-2.985%	4	68	-19.088%
2025-03-04	18.0900	18.0900	18.0100	18.0900	-1.792%	3	68	-21.504%
2025-02-28	18.4200	18.4200	18.4200	18.4200	-7.900%	2	68	-22.910%
2025-02-24	20.0000	20.0000	20.0000	20.0000	-4.671%	1	68	-29.000%
2025-02-20	18.3000	20.9800	18.3000	20.9800	-4.593%	4	68	-32.316%
2025-02-19	21.9500	21.9900	21.9500	21.9900	+3.726%	2	69	-35.425%
2025-02-18	21.2000	21.2000	21.2000	21.2000	+6.000%	1	70	-33.019%
2025-02-11	20.0000	20.0000	20.0000	20.0000	-5.437%	1	71	-29.000%
2025-02-10	20.1600	21.3500	20.1600	21.1500	+9.415%	6	71	-32.861%
2025-02-07	13.3900	19.3300	13.3900	19.3300	+105.857%	48	71	-26.539%
2025-02-06	9.3900	9.3900	9.3900	9.3900	-6.100%	2	75	+51.225%
2025-02-04	10.9500	10.9500	10.0000	10.0000	-8.004%	4	76	+42.000%
2025-02-03	10.0000	10.9000	10.0000	10.8700	-2.072%	5	72	+30.635%
2025-01-31	11.1000	11.1000	11.1000	11.1000	-9.016%	2	70	+27.928%
2025-01-30	11.3500	12.2500	11.3500	12.2000	+10.009%	30	46	+16.393%
2025-01-29	11.3000	11.3000	11.0900	11.0900	+3.548%	4	46	+28.043%
2025-01-28	10.7000	11.5000	10.7000	10.7100	-9.391%	8	46	+32.586%
2025-01-27	10.7100	11.8200	10.6800	11.8200	+20.000%	10	48	+20.135%
2025-01-24	10.0000	10.0000	9.8500	9.8500	+2.604%	4	42	+44.162%
2025-01-23	9.4000	9.6000	9.4000	9.6000	-4.000%	2	42	+47.917%
2025-01-22	10.5000	10.5000	9.8900	10.0000	-3.846%	5	40	+42.000%
2025-01-21	10.8000	11.0500	10.4000	10.4000	0.000%	4	28	+36.538%
2025-01-17	10.4000	10.4000	10.4000	10.4000	+6.014%	20	28	+36.538%
2025-01-16	9.1000	9.8100	9.1000	9.8100	+2.188%	4	28	+44.750%
2025-01-15	9.1400	9.6000	9.1400	9.6000	-4.950%	2	25	+47.917%
2025-01-14	8.6500	10.1000	8.6500	10.1000	+12.098%	3	23	+40.594%
2025-01-10	9.5000	9.5000	9.0100	9.0100	-9.447%	14	22	+57.603%
2025-01-08	9.8400	9.9500	9.8400	9.9500	-15.247%	3	25	+42.714%
2025-01-03	10.1000	11.7400	10.1000	11.7400	+15.098%	12	25	+20.954%
2024-12-31	10.2000	10.2000	10.2000	10.2000	-3.683%	1	21	+39.216%
2024-12-30	10.8500	10.8500	10.4700	10.5900	-0.094%	13	21	+34.089%
2024-12-23	10.6000	10.6000	10.6000	10.6000	-1.487%	1	8	+33.962%
2024-12-19	10.7600	10.7600	10.7600	10.7600	-9.198%	1	7	+31.970%
2024-12-18	11.8500	11.8500	11.8500	11.8500	+0.254%	1	6	+19.831%
2024-12-17	11.8200	11.8200	11.8200	11.8200	-15.269%	3	5	+20.135%
2024-12-12	13.9500	13.9500	13.9500	13.9500	0.000%	2	2	+1.792%