Dark

TTWO20270115C310
TTWO Jan 15 2027 310.00 Call (TTWO270115C00310000)
option OPRA

EOD

Aug 25, 2026

8.40-14.286%(-1.40)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	8.9000	8.9000	8.4000	8.4000	-14.286%	10	581	0.000%
2026-08-24	9.5000	9.8000	9.5000	9.8000	-5.769%	3	574	-14.286%
2026-08-21	10.4000	10.4000	10.4000	10.4000	+5.477%	1	572	-19.231%
2026-08-20	8.0000	9.8600	8.0000	9.8600	+7.174%	2	571	-14.807%
2026-08-19	10.5000	10.5000	9.2000	9.2000	-8.911%	2	570	-8.696%
2026-08-18	10.7000	10.7000	10.1000	10.1000	+5.208%	36	569	-16.832%
2026-08-17	11.0000	11.0000	9.6000	9.6000	-16.157%	85	534	-12.500%
2026-08-14	11.2600	11.4600	11.1600	11.4500	+10.096%	11	460	-26.638%
2026-08-12	11.7000	11.7000	10.4000	10.4000	-30.759%	4	459	-19.231%
2026-08-10	15.2000	15.2000	14.0000	15.0200	+31.524%	9	457	-44.075%
2026-08-07	9.5000	11.4200	9.5000	11.4200	+15.354%	46	460	-26.445%
2026-08-06	11.7000	11.7000	9.5000	9.9000	-18.182%	4	488	-15.152%
2026-08-04	12.6000	12.6000	12.1000	12.1000	-5.469%	20	486	-30.579%
2026-07-31	12.8000	12.8000	12.8000	12.8000	-0.078%	2	486	-34.375%
2026-07-30	12.8100	12.8100	12.8100	12.8100	-12.857%	3	488	-34.426%
2026-07-29	14.0000	14.7000	14.0000	14.7000	+38.679%	35	489	-42.857%
2026-07-24	10.1000	10.6000	10.1000	10.6000	+3.922%	4	491	-20.755%
2026-07-23	10.8000	10.8000	10.1000	10.2000	-10.132%	15	488	-17.647%
2026-07-22	11.3500	11.3500	11.3500	11.3500	-17.754%	100	476	-25.991%
2026-07-20	13.5000	13.9000	13.5000	13.8000	-11.140%	10	526	-39.130%
2026-07-16	15.5300	15.5300	15.5300	15.5300	+9.366%	1	527	-45.911%
2026-07-14	14.2000	14.2000	14.2000	14.2000	-13.887%	1	527	-40.845%
2026-07-13	16.4000	16.4900	16.4000	16.4900	-12.982%	5	527	-49.060%
2026-07-08	18.9500	18.9500	18.9500	18.9500	-11.983%	6	526	-55.673%
2026-07-07	21.8500	22.0000	21.5300	21.5300	+7.650%	5	520	-60.985%
2026-07-02	20.0000	20.0000	20.0000	20.0000	-1.478%	1	519	-58.000%
2026-06-30	18.0000	20.3000	18.0000	20.3000	+5.181%	30	519	-58.621%
2026-06-29	17.0000	19.5000	17.0000	19.3000	+21.384%	42	539	-56.477%
2026-06-26	15.8000	16.0000	15.8000	15.9000	+1.988%	4	527	-47.170%
2026-06-25	16.5000	16.5000	15.5900	15.5900	-3.765%	2	527	-46.119%
2026-06-24	18.7000	18.7000	16.2000	16.2000	-12.903%	101	528	-48.148%
2026-06-23	18.6600	18.6600	18.4500	18.6000	+5.802%	15	527	-54.839%
2026-06-22	19.5500	19.5500	17.5000	17.5800	+19.429%	11	522	-52.218%
2026-06-18	14.7200	14.7200	14.7200	14.7200	+16.456%	1	465	-42.935%
2026-06-17	11.9500	13.0000	11.9500	12.6400	+41.229%	52	465	-33.544%
2026-06-15	8.9500	8.9500	8.9500	8.9500	+5.294%	1	465	-6.145%
2026-06-11	8.1000	8.7000	7.9000	8.5000	0.000%	47	465	-1.176%
2026-06-10	8.3000	8.5000	8.3000	8.5000	+4.167%	2	459	-1.176%
2026-06-09	8.3000	8.3000	8.1600	8.1600	-6.207%	3	459	+2.941%
2026-06-08	8.6000	8.8000	8.2000	8.7000	-21.763%	58	459	-3.448%
2026-06-04	11.1200	11.1200	11.1200	11.1200	+9.020%	1	429	-24.460%
2026-06-03	10.9000	10.9000	10.1000	10.2000	-8.108%	10	429	-17.647%
2026-06-02	10.8000	11.1000	10.6000	11.1000	-9.016%	6	425	-24.324%
2026-06-01	12.0000	12.3000	11.9000	12.2000	+0.329%	5	423	-31.148%
2026-05-29	11.9000	12.1600	11.9000	12.1600	+24.082%	2	422	-30.921%
2026-05-28	9.5000	9.8000	9.3000	9.8000	-10.909%	61	422	-14.286%
2026-05-26	10.3000	11.2000	10.3000	11.0000	-5.498%	4	376	-23.636%
2026-05-22	14.1000	14.1000	11.5000	11.6400	-31.930%	4	378	-27.835%
2026-05-21	16.7000	17.1000	16.6000	17.1000	+12.871%	4	377	-50.877%
2026-05-20	15.3000	15.5000	15.1500	15.1500	-8.182%	77	377	-44.554%
2026-05-19	16.0000	16.5000	16.0000	16.5000	-9.836%	2	355	-49.091%
2026-05-18	16.4000	18.3000	16.4000	18.3000	-0.705%	2	355	-54.098%
2026-05-15	17.5000	18.4300	17.5000	18.4300	+7.464%	5	355	-54.422%
2026-05-14	16.0000	18.7000	16.0000	17.1500	+51.101%	16	357	-51.020%
2026-05-12	10.9000	11.3500	10.9000	11.3500	+11.275%	2	344	-25.991%
2026-05-11	10.2700	11.1800	9.4500	10.2000	+5.155%	5	344	-17.647%
2026-05-08	10.1000	10.1000	9.7000	9.7000	-6.008%	8	342	-13.402%
2026-05-06	10.7000	11.2000	10.3200	10.3200	-11.795%	6	342	-18.605%
2026-05-04	11.5000	11.7000	11.0000	11.7000	+20.619%	7	341	-28.205%
2026-05-01	9.7000	9.7000	9.7000	9.7000	+2.105%	1	344	-13.402%
2026-04-30	9.5000	9.5000	9.5000	9.5000	-2.062%	1	344	-11.579%
2026-04-29	9.7000	9.7000	9.7000	9.7000	+9.111%	1	344	-13.402%
2026-04-28	8.8900	8.8900	8.8900	8.8900	-8.351%	1	344	-5.512%
2026-04-27	9.4000	9.7000	9.4000	9.7000	+16.867%	4	344	-13.402%
2026-04-24	8.3000	8.3000	8.2000	8.3000	-14.256%	7	343	+1.205%
2026-04-22	9.4500	9.6800	9.4500	9.6800	+4.649%	2	343	-13.223%
2026-04-21	9.5000	9.5000	9.2500	9.2500	+11.178%	3	340	-9.189%
2026-04-20	8.3200	8.3200	8.3200	8.3200	-4.368%	7	340	+0.962%
2026-04-16	9.0000	9.0000	8.7000	8.7000	+3.571%	110	333	-3.448%
2026-04-15	8.4000	8.4000	8.4000	8.4000	+34.400%	2	337	0.000%
2026-04-01	6.2500	6.2500	6.2500	6.2500	-3.846%	1	337	+34.400%
2026-03-26	6.5000	6.5000	6.5000	6.5000	+0.775%	1	336	+29.231%
2026-03-24	6.4500	6.4500	6.4500	6.4500	-20.370%	3	336	+30.233%
2026-03-18	8.1000	8.1000	8.1000	8.1000	-6.897%	1	336	+3.704%
2026-03-17	8.7000	8.7000	8.7000	8.7000	-2.247%	1	336	-3.448%
2026-03-16	8.7500	8.9000	8.7500	8.9000	-4.301%	20	336	-5.618%
2026-03-13	9.3000	9.3000	9.3000	9.3000	-2.618%	1	333	-9.677%
2026-03-12	9.5500	9.5500	9.5500	9.5500	-2.551%	1	333	-12.042%
2026-03-11	9.8000	9.8000	9.8000	9.8000	-2.000%	1	333	-14.286%
2026-03-06	10.0000	10.0000	10.0000	10.0000	-7.579%	3	338	-16.000%
2026-03-04	10.8200	10.8200	10.8200	10.8200	-16.769%	1	335	-22.366%
2026-03-03	10.8500	13.0000	10.8500	13.0000	+12.554%	4	336	-35.385%
2026-03-02	11.7000	11.7000	11.5500	11.5500	+5.000%	7	335	-27.273%
2026-02-27	11.0300	11.0300	11.0000	11.0000	+0.917%	2	330	-23.636%
2026-02-26	11.0000	11.0000	10.9000	10.9000	+13.542%	6	330	-22.936%
2026-02-25	9.6000	9.6000	9.6000	9.6000	+7.865%	4	323	-12.500%
2026-02-24	8.9000	8.9000	8.9000	8.9000	+11.250%	75	323	-5.618%
2026-02-23	8.0000	8.0000	8.0000	8.0000	-13.043%	1	248	+5.000%
2026-02-20	9.0000	9.2000	8.8000	9.2000	-5.155%	14	248	-8.696%
2026-02-19	9.7000	9.7000	9.7000	9.7000	+31.081%	22	236	-13.402%
2026-02-12	8.0000	8.0000	7.4000	7.4000	-23.711%	2	214	+13.514%
2026-02-11	9.7000	9.7000	9.7000	9.7000	-11.818%	1	212	-13.402%
2026-02-10	11.0000	11.0000	11.0000	11.0000	+19.565%	2	212	-23.636%
2026-02-09	9.0000	9.2000	8.2000	9.2000	+16.456%	14	213	-8.696%
2026-02-05	7.9000	7.9000	7.9000	7.9000	-12.222%	1	212	+6.329%
2026-02-03	9.0000	9.0000	9.0000	9.0000	-17.431%	1	212	-6.667%
2026-02-02	10.9000	10.9000	10.9000	10.9000	-0.909%	1	211	-22.936%
2026-01-30	10.7000	11.0000	10.7000	11.0000	-27.632%	3	211	-23.636%
2026-01-23	15.2000	15.2000	15.2000	15.2000	+9.117%	1	210	-44.737%
2026-01-21	13.9300	13.9300	13.9300	13.9300	-32.049%	100	211	-39.698%
2026-01-09	20.5000	20.5000	20.5000	20.5000	+10.215%	4	111	-59.024%
2025-12-17	18.6000	18.6000	18.6000	18.6000	-1.847%	23	111	-54.839%
2025-12-12	18.9500	18.9500	18.9500	18.9500	-9.330%	2	88	-55.673%
2025-12-09	20.9000	20.9000	20.9000	20.9000	+0.966%	3	87	-59.809%
2025-12-05	20.7000	20.7000	20.7000	20.7000	+0.485%	5	87	-59.420%
2025-12-04	20.6000	20.6000	20.6000	20.6000	+7.966%	1	82	-59.223%
2025-11-25	19.0800	19.0800	19.0800	19.0800	+3.135%	1	81	-55.975%
2025-11-24	18.5000	18.5000	18.4000	18.5000	-8.416%	46	81	-54.595%
2025-11-19	20.3000	20.3000	20.2000	20.2000	+6.316%	4	71	-58.416%
2025-11-18	19.0000	19.0000	19.0000	19.0000	0.000%	5	72	-55.789%
2025-11-11	19.0000	19.0000	19.0000	19.0000	+14.458%	1	73	-55.789%
2025-11-10	16.6000	16.6000	16.6000	16.6000	+10.667%	1	72	-49.398%
2025-11-07	15.9600	15.9600	14.7000	15.0000	-43.182%	6	72	-44.000%
2025-11-06	26.8000	26.8000	26.4000	26.4000	+8.642%	2	78	-68.182%
2025-10-29	24.3000	24.3000	24.3000	24.3000	-7.955%	1	78	-65.432%
2025-10-23	26.4000	26.4000	26.4000	26.4000	-10.569%	1	77	-68.182%
2025-10-17	30.1300	30.1300	28.3000	29.5200	+9.333%	7	78	-71.545%
2025-10-08	27.0000	27.0000	27.0000	27.0000	+21.076%	1	75	-68.889%
2025-09-24	21.6000	22.3000	21.6000	22.3000	-9.350%	2	74	-62.332%
2025-09-22	25.0000	25.0000	24.6000	24.6000	+4.237%	2	73	-65.854%
2025-09-18	23.6000	23.6000	23.6000	23.6000	+5.357%	1	71	-64.407%
2025-09-15	22.6000	22.6000	22.4000	22.4000	+13.131%	26	70	-62.500%
2025-09-04	19.9000	19.9000	19.7000	19.8000	-2.463%	15	75	-57.576%
2025-09-03	20.3000	20.3000	20.3000	20.3000	+8.556%	1	75	-58.621%
2025-09-02	18.3000	18.7000	18.3000	18.7000	+11.976%	2	75	-55.080%
2025-08-28	16.7000	16.7000	16.7000	16.7000	+15.172%	1	75	-49.701%
2025-08-21	14.5000	14.5000	14.5000	14.5000	-14.706%	1	76	-42.069%
2025-08-14	17.0000	17.0000	17.0000	17.0000	+49.780%	4	76	-50.588%
2025-08-08	11.5000	11.5000	11.3500	11.3500	-21.724%	2	79	-25.991%
2025-08-07	15.0000	15.0000	14.5000	14.5000	+6.618%	3	77	-42.069%
2025-08-01	13.6000	13.6000	13.6000	13.6000	-15.000%	1	74	-38.235%
2025-07-21	16.0000	16.0000	16.0000	16.0000	-13.091%	1	73	-47.500%
2025-07-15	18.4100	18.4100	18.4100	18.4100	-12.333%	1	73	-54.373%
2025-06-23	21.0000	21.0000	21.0000	21.0000	+2.090%	5	74	-60.000%
2025-06-18	20.5700	20.5700	20.5700	20.5700	+23.174%	1	75	-59.164%
2025-06-13	16.9000	16.9000	16.7000	16.7000	-1.183%	4	75	-49.701%
2025-05-23	16.9000	16.9000	16.9000	16.9000	-1.285%	6	77	-50.296%
2025-05-22	16.2800	17.1200	16.2800	17.1200	-7.158%	3	77	-50.935%
2025-05-21	18.3700	18.9400	18.3700	18.4400	-9.163%	26	75	-54.447%
2025-05-15	20.3000	20.3000	20.3000	20.3000	+20.833%	1	88	-58.621%
2025-05-13	16.8000	16.8000	16.8000	16.8000	-1.002%	2	87	-50.000%
2025-05-12	16.9700	16.9700	16.9700	16.9700	+13.893%	1	87	-50.501%
2025-05-05	14.9000	14.9000	14.9000	14.9000	+7.893%	1	87	-43.624%
2025-05-02	13.8100	13.8100	13.8100	13.8100	-35.467%	6	87	-39.175%
2025-05-01	21.9000	21.9000	21.4000	21.4000	+5.419%	20	90	-60.748%
2025-04-30	20.3000	20.3000	20.3000	20.3000	-4.200%	4	102	-58.621%
2025-04-29	21.3000	21.3000	21.1900	21.1900	+12.414%	10	102	-60.359%
2025-04-28	19.9500	20.0000	18.8500	18.8500	-0.212%	3	100	-55.438%
2025-04-25	18.8900	18.8900	18.8900	18.8900	-0.840%	2	100	-55.532%
2025-04-24	18.8000	19.0500	18.6500	19.0500	+27.000%	4	100	-55.906%
2025-04-17	15.0000	15.0000	15.0000	15.0000	-0.662%	1	99	-44.000%
2025-04-16	15.1000	15.1000	15.1000	15.1000	-3.143%	2	99	-44.371%
2025-04-15	14.9700	15.5900	14.9700	15.5900	+7.369%	4	99	-46.119%
2025-04-11	14.5200	14.5200	14.5200	14.5200	+14.331%	2	96	-42.149%
2025-04-10	12.2000	12.7000	12.2000	12.7000	+3.589%	2	96	-33.858%
2025-04-09	12.2600	12.2600	12.2600	12.2600	+7.923%	1	95	-31.485%
2025-04-08	12.4000	12.4000	11.3600	11.3600	-6.116%	2	95	-26.056%
2025-04-07	11.8000	12.2000	11.8000	12.1000	-15.797%	3	94	-30.579%
2025-04-02	14.4000	14.4000	14.3700	14.3700	+7.964%	3	92	-41.545%
2025-04-01	13.3100	13.3100	13.3100	13.3100	-13.233%	1	89	-36.890%
2025-03-25	15.3400	15.3400	15.3400	15.3400	+11.971%	1	89	-45.241%
2025-03-24	13.7000	13.7000	13.7000	13.7000	+5.466%	1	88	-38.686%
2025-03-21	12.1000	12.9900	12.1000	12.9900	-0.840%	4	88	-35.335%
2025-03-19	12.3800	13.1000	12.3800	13.1000	+9.167%	2	88	-35.878%
2025-03-18	12.0000	12.0000	12.0000	12.0000	-2.439%	1	88	-30.000%
2025-03-14	12.3000	12.3000	12.3000	12.3000	-0.806%	2	87	-31.707%
2025-03-13	12.4000	12.4000	12.4000	12.4000	0.000%	1	85	-32.258%
2025-03-11	12.4000	12.4000	12.4000	12.4000	+16.981%	1	85	-32.258%
2025-03-10	10.6000	10.6000	10.6000	10.6000	-7.826%	7	85	-20.755%
2025-03-07	12.1000	12.1000	11.5000	11.5000	-12.548%	4	78	-26.957%
2025-03-06	13.9500	13.9500	13.1500	13.1500	-10.544%	3	74	-36.122%
2025-03-05	12.8000	14.7000	12.8000	14.7000	+19.804%	25	74	-42.857%
2025-03-04	12.0600	12.2700	9.5500	12.2700	-2.619%	8	55	-31.540%
2025-03-03	12.6000	12.6000	12.6000	12.6000	+2.606%	1	52	-33.333%
2025-02-28	12.5200	12.5200	12.2800	12.2800	-3.307%	4	52	-31.596%
2025-02-26	12.7500	12.7500	12.6300	12.7000	-3.422%	3	50	-33.858%
2025-02-25	13.1500	13.1500	13.1500	13.1500	-4.917%	1	46	-36.122%
2025-02-24	13.6000	13.8300	13.0500	13.8300	-7.056%	4	46	-39.262%
2025-02-19	14.5000	15.5400	14.3300	14.8800	-0.668%	28	45	-43.548%
2025-02-18	14.8000	14.9800	14.8000	14.9800	+10.963%	7	36	-43.925%
2025-02-14	13.4200	13.5000	13.4200	13.5000	+0.372%	18	20	-37.778%
2025-02-13	13.4500	13.4500	13.4500	13.4500	+1.894%	1	19	-37.546%
2025-02-12	13.1500	13.2000	13.0000	13.2000	+1.931%	4	19	-36.364%
2025-02-11	13.3700	13.3700	12.9500	12.9500	-11.058%	7	15	-35.135%
2025-02-10	14.8500	14.8500	14.0000	14.5600	0.000%	8	8	-42.308%