Dark

TTWO20270115C290
TTWO Jan 15 2027 290.00 Call (TTWO270115C00290000)
option OPRA

EOD

Aug 24, 2026

12.42-18.289%(-2.78)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	13.3800	13.9300	12.4200	12.4200	-18.289%	20	1,307	0.000%
2026-08-21	15.2000	15.2000	15.2000	15.2000	+16.923%	1	1,301	-18.289%
2026-08-20	12.7000	13.0000	12.7000	13.0000	+4.000%	4	1,300	-4.462%
2026-08-19	13.0400	13.0400	12.5000	12.5000	-16.944%	42	1,300	-0.640%
2026-08-18	15.0500	15.0500	15.0500	15.0500	+7.885%	1	1,337	-17.475%
2026-08-17	15.4000	15.4000	13.9300	13.9500	-6.376%	20	1,336	-10.968%
2026-08-14	14.9000	14.9000	14.9000	14.9000	+8.918%	12	1,321	-16.644%
2026-08-13	14.1500	14.1500	13.6800	13.6800	-5.000%	2	1,333	-9.211%
2026-08-12	16.4000	16.4000	14.4000	14.4000	-20.442%	29	1,333	-13.750%
2026-08-11	19.9600	19.9600	18.1000	18.1000	-15.814%	35	1,305	-31.381%
2026-08-10	21.5000	21.5000	21.5000	21.5000	+46.159%	1	1,307	-42.233%
2026-08-05	14.7100	14.7100	14.7100	14.7100	-9.198%	5	1,308	-15.568%
2026-08-04	17.3200	17.3200	16.2000	16.2000	-14.737%	13	1,303	-23.333%
2026-08-03	19.0000	19.0000	19.0000	19.0000	+10.787%	3	1,297	-34.632%
2026-07-31	16.7000	17.1500	16.3700	17.1500	-15.099%	16	1,300	-27.580%
2026-07-29	19.4000	20.2000	19.3500	20.2000	+5.759%	31	1,284	-38.515%
2026-07-28	19.1000	19.1000	19.1000	19.1000	+8.832%	4	1,283	-34.974%
2026-07-27	16.5100	17.5500	16.5100	17.5500	+27.636%	6	1,283	-29.231%
2026-07-23	13.7500	13.7500	13.7500	13.7500	-9.836%	6	1,283	-9.673%
2026-07-22	15.2500	15.2500	15.2500	15.2500	-7.576%	4	1,277	-18.557%
2026-07-21	16.5000	16.5000	16.5000	16.5000	-2.941%	2	1,273	-24.727%
2026-07-17	16.7000	17.0000	16.0000	17.0000	-14.141%	5	1,271	-26.941%
2026-07-16	19.8000	19.8000	19.8000	19.8000	-1.000%	3	1,266	-37.273%
2026-07-15	18.5000	20.7000	18.5000	20.0000	+5.820%	15	1,263	-37.900%
2026-07-14	19.8000	19.8000	18.9000	18.9000	-8.696%	2	1,258	-34.286%
2026-07-13	20.7000	20.7000	20.7000	20.7000	-1.429%	1	1,256	-40.000%
2026-07-10	20.8100	21.0000	20.0000	21.0000	-4.328%	6	1,257	-40.857%
2026-07-09	24.2000	24.4500	21.9500	21.9500	-8.542%	17	1,253	-43.417%
2026-07-08	24.0000	24.0000	24.0000	24.0000	-11.111%	1	1,254	-48.250%
2026-07-07	28.0000	28.0000	27.0000	27.0000	0.000%	11	1,255	-54.000%
2026-07-06	26.8200	27.3000	26.6900	27.0000	+3.846%	8	1,246	-54.000%
2026-07-02	24.5000	26.2000	23.9000	26.0000	+1.167%	54	1,204	-52.231%
2026-07-01	24.7000	25.7000	24.5000	25.7000	+4.049%	30	1,204	-51.673%
2026-06-30	24.5000	25.5000	24.5000	24.7000	+4.219%	28	1,184	-49.717%
2026-06-29	23.2800	25.0000	23.2800	23.7000	+16.634%	13	1,168	-47.595%
2026-06-26	20.4300	20.4300	20.3200	20.3200	+3.252%	6	1,172	-38.878%
2026-06-25	20.1000	20.8000	19.6800	19.6800	-6.286%	5	1,172	-36.890%
2026-06-24	22.2000	23.8000	21.0000	21.0000	-10.218%	6	1,174	-40.857%
2026-06-23	23.3900	23.3900	23.3900	23.3900	+8.791%	14	1,170	-46.900%
2026-06-22	23.1000	25.0000	21.5000	21.5000	+9.694%	9	1,170	-42.233%
2026-06-18	18.8000	19.8000	18.8000	19.6000	+33.333%	7	1,164	-36.633%
2026-06-16	14.7000	14.7000	14.7000	14.7000	+33.273%	1	1,164	-15.510%
2026-06-12	11.0400	11.0400	11.0300	11.0300	+0.273%	25	1,190	+12.602%
2026-06-11	10.1600	11.2000	10.1600	11.0000	+1.852%	8	1,190	+12.909%
2026-06-10	10.8000	10.8000	10.8000	10.8000	-8.475%	1	1,191	+15.000%
2026-06-09	11.7000	11.8000	11.0000	11.8000	+8.257%	3	1,191	+5.254%
2026-06-08	10.9000	10.9000	10.9000	10.9000	-8.403%	13	1,192	+13.945%
2026-06-05	11.9000	11.9000	11.9000	11.9000	-11.852%	1	1,201	+4.370%
2026-06-04	13.5000	13.5000	13.5000	13.5000	+3.846%	1	1,201	-8.000%
2026-06-03	13.5000	13.5000	13.0000	13.0000	-5.109%	9	1,200	-4.462%
2026-06-02	14.4700	14.4700	13.7000	13.7000	-23.163%	30	1,200	-9.343%
2026-06-01	16.2000	17.8300	16.0000	17.8300	+11.577%	3	1,172	-30.342%
2026-05-29	15.9800	15.9800	15.9800	15.9800	+22.923%	3	1,169	-22.278%
2026-05-28	12.5000	13.0000	12.2000	13.0000	-7.341%	116	1,172	-4.462%
2026-05-27	12.7800	14.4000	12.7800	14.0300	-2.230%	71	1,197	-11.475%
2026-05-26	14.5900	15.0800	13.6000	14.3500	-4.333%	723	1,129	-13.449%
2026-05-22	15.9000	15.9000	13.4900	15.0000	-30.556%	17	793	-17.200%
2026-05-21	20.8000	21.6000	20.8000	21.6000	+13.684%	10	796	-42.500%
2026-05-20	19.9000	19.9000	19.0000	19.0000	-5.941%	8	796	-34.632%
2026-05-19	20.2000	20.2000	20.2000	20.2000	-7.084%	1	787	-38.515%
2026-05-18	17.3000	22.3700	17.3000	21.7400	-7.213%	3,020	787	-42.870%
2026-05-15	22.0000	23.4300	22.0000	23.4300	+6.018%	6	787	-46.991%
2026-05-14	21.0000	23.6000	21.0000	22.1000	+47.826%	3	3,211	-43.801%
2026-05-12	14.1800	15.0000	14.1700	14.9500	+11.235%	13	3,209	-16.923%
2026-05-11	13.4400	13.4400	13.4400	13.4400	+3.385%	1	3,209	-7.589%
2026-05-08	13.0000	13.0000	13.0000	13.0000	-5.797%	1	3,204	-4.462%
2026-05-06	13.4000	13.8000	13.4000	13.8000	-2.817%	2	3,203	-10.000%
2026-05-05	14.6000	14.6000	13.8500	14.2000	-5.710%	5	3,203	-12.535%
2026-05-04	13.7600	15.3200	13.7600	15.0600	+25.500%	5	3,200	-17.530%
2026-04-28	12.0000	12.0000	12.0000	12.0000	-4.000%	1	3,201	+3.500%
2026-04-22	12.5000	12.5000	12.5000	12.5000	+0.806%	1	3,201	-0.640%
2026-04-21	12.4000	12.4000	12.4000	12.4000	+3.247%	1	3,202	+0.161%
2026-04-20	11.5900	12.0100	11.5900	12.0100	+2.650%	3	3,202	+3.414%
2026-04-16	12.1500	12.1500	11.7000	11.7000	+4.933%	60	3,202	+6.154%
2026-04-15	11.1500	11.1500	11.1500	11.1500	+34.337%	1	3,202	+11.390%
2026-04-13	8.5500	8.5500	8.2000	8.3000	+15.278%	6	3,202	+49.639%
2026-03-27	8.1000	8.1000	7.2000	7.2000	+2.128%	3	3,204	+72.500%
2026-03-25	7.0000	7.1000	7.0000	7.0500	-6.000%	51	3,204	+76.170%
2026-03-24	7.7000	8.3000	7.1000	7.5000	-22.280%	125	3,204	+65.600%
2026-03-19	9.6000	9.6500	9.6000	9.6500	-19.583%	2	3,213	+28.705%
2026-03-16	12.4000	12.4100	12.0000	12.0000	-0.826%	201	3,213	+3.500%
2026-03-13	12.1000	12.1000	12.1000	12.1000	-1.626%	50	3,278	+2.645%
2026-03-12	12.6400	12.6400	12.3000	12.3000	-14.405%	52	3,278	+0.976%
2026-03-04	14.3700	14.3700	14.3400	14.3700	+10.538%	50	3,317	-13.570%
2026-03-02	13.0000	13.0000	13.0000	13.0000	-8.836%	1	3,280	-4.462%
2026-02-27	14.2000	14.2600	14.2000	14.2600	-0.280%	2	3,280	-12.903%
2026-02-26	14.1000	14.3000	14.1000	14.3000	+17.695%	14	3,279	-13.147%
2026-02-25	12.1500	12.1500	12.1500	12.1500	+11.468%	1	3,286	+2.222%
2026-02-24	10.9000	10.9000	10.9000	10.9000	-6.838%	12	3,286	+13.945%
2026-02-20	11.7000	11.7000	11.7000	11.7000	-4.098%	20	3,295	+6.154%
2026-02-19	11.5000	12.5000	11.0000	12.2000	+11.722%	13	3,304	+1.803%
2026-02-18	10.7500	10.9500	10.5000	10.9200	+10.751%	8	3,312	+13.736%
2026-02-17	10.0000	10.0000	9.8300	9.8600	-3.333%	18	3,315	+25.963%
2026-02-13	9.5000	10.2000	9.5000	10.2000	+7.368%	34	3,274	+21.765%
2026-02-12	10.5000	10.5000	9.4700	9.5000	-17.391%	4	3,274	+30.737%
2026-02-11	11.8300	11.8300	10.8000	11.5000	+22.340%	3,021	3,271	+8.000%
2026-02-06	9.3000	9.4000	9.3000	9.4000	+8.295%	31	427	+32.128%
2026-02-05	10.9500	11.9000	8.6800	8.6800	-14.651%	27	414	+43.088%
2026-02-04	8.5000	10.5500	8.5000	10.1700	-21.769%	23	407	+22.124%
2026-02-03	11.5000	13.0000	11.5000	13.0000	-7.143%	32	398	-4.462%
2026-01-30	12.4500	14.0000	12.4500	14.0000	-34.884%	35	376	-11.286%
2026-01-28	21.5000	21.5000	21.5000	21.5000	+0.939%	1	364	-42.233%
2026-01-23	21.3000	21.3000	21.3000	21.3000	+10.363%	1	365	-41.690%
2026-01-22	19.5000	19.5000	19.3000	19.3000	+4.155%	2	366	-35.648%
2026-01-21	17.5000	18.5300	17.5000	18.5300	-5.217%	103	364	-32.974%
2026-01-20	20.7000	20.7000	19.5500	19.5500	-2.250%	8	261	-36.471%
2026-01-16	21.0000	21.0000	20.0000	20.0000	-9.502%	6	253	-37.900%
2026-01-14	22.0000	22.1000	21.5000	22.1000	-2.857%	9	253	-43.801%
2026-01-13	24.1000	24.1000	22.7500	22.7500	-5.641%	7	246	-45.407%
2026-01-12	24.2500	24.2500	24.1100	24.1100	-3.560%	5	241	-48.486%
2026-01-09	25.1000	25.1000	25.0000	25.0000	-3.846%	10	236	-50.320%
2026-01-08	26.5000	26.5000	26.0000	26.0000	-15.033%	10	226	-52.231%
2025-12-30	30.6000	30.6000	30.6000	30.6000	+20.472%	15	216	-59.412%
2025-12-22	25.4000	25.4000	25.4000	25.4000	+8.085%	1	230	-51.102%
2025-12-12	23.5000	23.5000	23.5000	23.5000	0.000%	14	230	-47.149%
2025-11-24	23.5000	23.5000	23.5000	23.5000	+3.982%	3	220	-47.149%
2025-11-20	23.1900	23.1900	22.6000	22.6000	+6.103%	5	223	-45.044%
2025-11-18	21.3000	21.3000	21.3000	21.3000	-0.467%	2	218	-41.690%
2025-11-17	21.9000	22.0000	21.4000	21.4000	-5.142%	6	218	-41.963%
2025-11-14	22.5600	22.5600	22.5600	22.5600	-4.407%	2	212	-44.947%
2025-11-13	23.6000	23.6000	23.6000	23.6000	+24.934%	5	211	-47.373%
2025-11-07	19.8000	20.0000	18.8900	18.8900	-41.335%	9	206	-34.251%
2025-11-06	32.7000	33.0000	32.2000	32.2000	-5.294%	38	205	-61.429%
2025-11-03	34.0000	34.0000	34.0000	34.0000	+3.343%	1	166	-63.471%
2025-10-27	32.9000	32.9000	32.9000	32.9000	-2.950%	1	165	-62.249%
2025-10-22	33.9000	33.9000	33.9000	33.9000	-6.560%	2	165	-63.363%
2025-10-17	36.2800	36.2800	36.2800	36.2800	+3.657%	1	165	-65.766%
2025-10-07	35.0000	35.0000	35.0000	35.0000	+2.941%	1	163	-64.514%
2025-10-06	34.0000	34.0000	34.0000	34.0000	+3.187%	1	163	-63.471%
2025-10-01	32.9500	32.9500	32.9500	32.9500	+18.100%	3	162	-62.307%
2025-09-24	27.9000	27.9000	27.9000	27.9000	-10.577%	1	159	-55.484%
2025-09-23	31.2000	31.2000	31.2000	31.2000	+1.961%	1	158	-60.192%
2025-09-22	30.6000	30.6000	30.6000	30.6000	+4.795%	2	157	-59.412%
2025-09-18	30.6000	30.6000	29.2000	29.2000	+1.389%	26	155	-57.466%
2025-09-16	28.7000	28.8000	28.7000	28.8000	+4.727%	13	132	-56.875%
2025-09-15	27.5000	27.5000	27.5000	27.5000	-3.509%	1	119	-54.836%
2025-09-11	28.5000	28.5000	28.5000	28.5000	+0.352%	1	120	-56.421%
2025-09-09	28.4000	28.4000	28.4000	28.4000	+32.586%	1	119	-56.268%
2025-08-29	21.4200	21.4200	21.4200	21.4200	+2.000%	1	119	-42.017%
2025-08-26	21.0000	21.0000	21.0000	21.0000	+1.449%	19	138	-40.857%
2025-08-21	20.7000	20.7000	20.7000	20.7000	-4.871%	1	138	-40.000%
2025-08-18	22.4000	22.4000	21.7600	21.7600	-6.409%	3	137	-42.923%
2025-08-14	23.2500	23.2500	23.2500	23.2500	+5.682%	1	134	-46.581%
2025-08-13	22.0000	22.0000	22.0000	22.0000	+12.821%	2	134	-43.545%
2025-08-11	18.0000	19.5000	18.0000	19.5000	-0.256%	20	133	-36.308%
2025-08-04	19.4000	19.7000	19.4000	19.5500	+3.824%	63	113	-36.471%
2025-07-30	18.8300	18.8300	18.8300	18.8300	-20.381%	2	50	-34.041%
2025-07-17	23.6500	23.6500	23.6500	23.6500	-2.675%	1	48	-47.484%
2025-07-14	24.5000	24.5000	24.3000	24.3000	-9.665%	2	47	-48.889%
2025-06-23	26.9000	26.9000	26.9000	26.9000	+7.600%	6	47	-53.829%
2025-06-16	25.0000	25.0000	25.0000	25.0000	+14.679%	1	53	-50.320%
2025-06-13	21.8000	21.8000	21.8000	21.8000	-8.595%	2	54	-43.028%
2025-05-21	23.9000	23.9800	23.8500	23.8500	+3.786%	8	55	-47.925%
2025-05-13	23.5000	23.5000	22.9800	22.9800	-8.080%	6	55	-45.953%
2025-05-07	25.0000	25.0000	25.0000	25.0000	+39.665%	1	49	-50.320%
2025-05-02	19.4900	19.4900	17.9000	17.9000	-30.968%	12	48	-30.615%
2025-04-28	25.9300	25.9300	25.9300	25.9300	+8.042%	1	42	-52.102%
2025-04-24	24.0000	24.0000	24.0000	24.0000	+22.449%	1	41	-48.250%
2025-04-23	19.6000	19.6000	19.6000	19.6000	+30.667%	3	41	-36.633%
2025-04-07	15.0000	15.0000	15.0000	15.0000	0.000%	2	41	-17.200%
2025-04-04	16.5000	16.5000	15.0000	15.0000	-18.919%	16	39	-17.200%
2025-04-03	18.5000	18.5000	18.5000	18.5000	+28.028%	30	33	-32.865%
2025-03-11	14.4500	14.4500	14.4500	14.4500	-18.592%	1	8	-14.048%
2025-02-12	17.7500	17.7500	17.7500	17.7500	-4.467%	1	7	-30.028%
2025-02-10	17.7300	18.8000	17.7000	18.5800	0.000%	6	6	-33.154%