Dark

TTWO20270115C320
TTWO Jan 15 2027 320.00 Call (TTWO270115C00320000)
option OPRA

EOD

Aug 25, 2026

7.35-2.000%(-0.15)214

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	7.2000	7.4500	7.2000	7.3500	-2.000%	214	8,456	0.000%
2026-08-24	8.9000	8.9000	7.5000	7.5000	-7.407%	29	8,252	-2.000%
2026-08-21	8.2000	8.2000	8.1000	8.1000	+1.250%	2	8,231	-9.259%
2026-08-20	7.2000	8.0000	7.2000	8.0000	+8.108%	13	8,231	-8.125%
2026-08-19	8.5000	9.0000	7.4000	7.4000	-18.681%	11	8,230	-0.676%
2026-08-18	8.2000	9.1000	8.2000	9.1000	-5.504%	7	8,221	-19.231%
2026-08-14	9.6300	9.6300	9.6300	9.6300	+13.294%	1	8,223	-23.676%
2026-08-13	8.2000	8.5000	8.2000	8.5000	-13.265%	6	8,223	-13.529%
2026-08-12	9.8000	9.8000	9.8000	9.8000	-23.438%	5	8,222	-25.000%
2026-08-10	13.0000	13.6000	12.0000	12.8000	+19.070%	106	8,222	-42.578%
2026-08-07	8.0000	10.9600	8.0000	10.7500	+29.362%	85	8,175	-31.628%
2026-08-06	10.5000	10.5000	8.2000	8.3100	-11.783%	55	8,148	-11.552%
2026-08-05	9.9000	10.2000	9.4000	9.4200	-11.549%	228	8,156	-21.975%
2026-08-04	11.3000	11.3000	10.5000	10.6500	-7.391%	208	7,948	-30.986%
2026-08-03	11.5000	11.7000	11.5000	11.5000	+6.481%	105	7,743	-36.087%
2026-07-31	10.1000	10.8000	9.9100	10.8000	-0.917%	306	7,642	-31.944%
2026-07-30	10.9000	10.9000	10.9000	10.9000	-15.373%	1	7,342	-32.569%
2026-07-29	12.5700	13.3000	12.1000	12.8800	+3.871%	14	7,342	-42.935%
2026-07-28	12.0000	12.9000	11.5000	12.4000	+25.253%	23	7,332	-40.726%
2026-07-27	10.2000	10.2000	9.9000	9.9000	+8.791%	100	7,327	-25.758%
2026-07-24	9.1000	9.3000	8.8000	9.1000	+3.409%	7	7,234	-19.231%
2026-07-23	9.2000	9.3000	8.6000	8.8000	-12.000%	266	7,236	-16.477%
2026-07-22	10.3000	10.5000	10.0000	10.0000	-9.502%	3	7,232	-26.500%
2026-07-21	11.0000	11.2000	10.7000	11.0500	-10.308%	47	7,231	-33.484%
2026-07-20	11.8000	12.3300	11.8000	12.3200	+12.204%	14	7,251	-40.341%
2026-07-17	10.9800	10.9800	10.9800	10.9800	-14.884%	2	7,251	-33.060%
2026-07-16	12.9000	12.9000	12.3000	12.9000	-5.147%	7	7,253	-43.023%
2026-07-15	13.0000	13.6800	13.0000	13.6000	+9.677%	86	7,258	-45.956%
2026-07-14	12.8000	12.8000	12.4000	12.4000	-14.483%	49	7,317	-40.726%
2026-07-13	14.5000	14.5000	14.5000	14.5000	-2.685%	1	7,315	-49.310%
2026-07-09	16.4300	16.4300	14.9000	14.9000	-11.573%	5	7,314	-50.671%
2026-07-08	16.8600	16.8600	16.8500	16.8500	-13.144%	3	7,313	-56.380%
2026-07-07	21.4000	21.4000	19.4000	19.4000	+1.571%	15	7,312	-62.113%
2026-07-06	18.4000	19.4000	18.4000	19.1000	+11.047%	23	7,299	-61.518%
2026-07-02	17.4000	18.4000	17.0000	17.2000	-1.994%	46	7,287	-57.267%
2026-07-01	17.5200	17.6000	17.5200	17.5500	+0.862%	68	7,287	-58.120%
2026-06-30	17.2800	17.4000	17.2800	17.4000	+1.163%	4	7,337	-57.759%
2026-06-29	16.8900	17.4900	16.0000	17.2000	+17.007%	99	7,341	-57.267%
2026-06-26	14.0000	14.7000	13.7000	14.7000	+0.685%	7	7,344	-50.000%
2026-06-25	14.7300	14.7300	13.0000	14.6000	+1.671%	16	7,338	-49.658%
2026-06-24	15.3000	17.0000	14.3600	14.3600	-14.269%	441	7,335	-48.816%
2026-06-23	16.2500	17.2000	16.2500	16.7500	+11.667%	9	6,978	-56.119%
2026-06-22	15.4000	18.2000	14.2000	15.0000	+3.448%	435	6,985	-51.000%
2026-06-18	12.6000	15.0000	11.6000	14.5000	+27.193%	224	6,368	-49.310%
2026-06-17	11.4000	11.4000	11.4000	11.4000	+7.042%	5	6,368	-35.526%
2026-06-16	9.7500	10.6500	9.7500	10.6500	+36.538%	2	6,368	-30.986%
2026-06-15	8.0000	8.0000	7.8000	7.8000	+9.859%	111	6,266	-5.769%
2026-06-12	7.5000	7.5000	7.1000	7.1000	-3.664%	10	6,266	+3.521%
2026-06-11	6.8500	7.3700	6.8000	7.3700	+2.219%	20	6,266	-0.271%
2026-06-10	7.3000	7.4000	7.1000	7.2100	-1.233%	6	6,265	+1.942%
2026-06-08	8.1200	8.1200	7.2000	7.3000	-9.877%	40	6,266	+0.685%
2026-06-05	8.8000	8.8000	8.1000	8.1000	-13.830%	485	6,249	-9.259%
2026-06-04	9.8000	9.8000	9.0000	9.4000	+6.818%	13	5,786	-21.809%
2026-06-03	9.6000	9.6000	8.8000	8.8000	-12.871%	16	5,784	-16.477%
2026-06-02	10.0000	10.4500	9.2000	10.1000	-15.197%	270	5,772	-27.228%
2026-06-01	11.4000	11.9100	10.7000	11.9100	+9.266%	107	5,585	-38.287%
2026-05-29	9.0000	11.2000	9.0000	10.9000	+24.571%	173	5,516	-32.569%
2026-05-28	8.9000	8.9300	8.1000	8.7500	-3.846%	72	5,354	-16.000%
2026-05-27	8.8000	9.9000	8.8000	9.1000	-4.311%	16	5,308	-19.231%
2026-05-26	9.6000	10.1500	9.3000	9.5100	-12.752%	20	5,301	-22.713%
2026-05-22	15.0000	15.0000	8.8500	10.9000	-24.306%	645	5,298	-32.569%
2026-05-21	14.7000	15.8000	14.4000	14.4000	+5.882%	534	4,667	-48.958%
2026-05-20	13.8500	13.9500	13.3000	13.6000	-4.494%	282	4,667	-45.956%
2026-05-19	14.5000	14.7000	14.2400	14.2400	-6.928%	201	3,881	-48.385%
2026-05-18	15.3000	15.3000	15.3000	15.3000	-1.290%	1	3,881	-51.961%
2026-05-15	15.6500	16.1000	15.5000	15.5000	+3.333%	7	3,881	-52.581%
2026-05-14	14.0000	16.8000	13.7800	15.0000	+50.000%	22	3,682	-51.000%
2026-05-13	10.3000	10.3000	10.0000	10.0000	+0.604%	2	3,694	-26.500%
2026-05-12	9.2000	10.3000	9.2000	9.9400	+13.212%	9	3,694	-26.056%
2026-05-11	8.8000	9.3000	8.6000	8.7800	-1.348%	254	3,694	-16.287%
2026-05-08	8.9000	8.9000	8.9000	8.9000	+0.225%	100	3,445	-17.416%
2026-05-07	10.0000	10.0000	8.8800	8.8800	-0.225%	103	3,345	-17.230%
2026-05-06	8.9000	8.9000	8.9000	8.9000	-5.319%	1	3,242	-17.416%
2026-05-05	9.5700	9.6500	9.4000	9.4000	0.000%	371	3,243	-21.809%
2026-05-04	9.4000	9.4000	9.4000	9.4000	+23.684%	2	2,937	-21.809%
2026-04-30	7.8000	7.8000	7.6000	7.6000	-3.797%	101	2,937	-3.289%
2026-04-29	7.8000	7.9000	7.8000	7.9000	+1.282%	51	2,836	-6.962%
2026-04-28	8.0000	8.0000	7.8000	7.8000	-8.235%	105	2,785	-5.769%
2026-04-27	8.4000	8.5000	8.4000	8.5000	+11.842%	101	2,731	-13.529%
2026-04-24	7.0000	7.6000	7.0000	7.6000	+7.042%	430	2,630	-3.289%
2026-04-23	7.0000	7.1000	7.0000	7.1000	-22.826%	203	2,381	+3.521%
2026-04-22	8.2000	9.2000	8.2000	9.2000	+16.751%	22	2,181	-20.109%
2026-04-21	7.8800	7.8800	7.8800	7.8800	+5.067%	1	2,203	-6.726%
2026-04-20	6.2000	7.5000	6.2000	7.5000	-1.961%	2	2,204	-2.000%
2026-04-16	7.8200	7.8200	7.6500	7.6500	+6.993%	325	2,204	-3.922%
2026-04-15	7.1500	7.1500	7.1500	7.1500	+19.167%	1	1,879	+2.797%
2026-04-14	6.2000	6.2000	6.0000	6.0000	+11.111%	251	1,879	+22.500%
2026-04-13	5.4000	5.4000	5.4000	5.4000	+6.931%	1	1,629	+36.111%
2026-04-09	5.0500	5.0500	5.0500	5.0500	-12.931%	1	1,629	+45.545%
2026-04-08	5.8000	5.8000	5.8000	5.8000	+12.403%	3	1,630	+26.724%
2026-04-07	5.1600	5.1600	5.1600	5.1600	-4.444%	1	1,627	+42.442%
2026-04-06	5.0000	5.4000	5.0000	5.4000	-6.897%	7	1,626	+36.111%
2026-03-31	5.8000	5.8000	5.8000	5.8000	+7.407%	3	1,620	+26.724%
2026-03-30	5.5000	5.5000	5.3000	5.4000	+3.846%	200	1,617	+36.111%
2026-03-24	5.6500	5.6500	5.2000	5.2000	-15.584%	6	1,502	+41.346%
2026-03-23	6.1600	6.1600	6.1600	6.1600	+3.529%	4	1,499	+19.318%
2026-03-20	5.9500	5.9500	5.9500	5.9500	-7.752%	1	1,499	+23.529%
2026-03-19	6.4500	6.4500	6.4500	6.4500	+15.179%	1	1,500	+13.953%
2026-03-18	5.6000	5.6000	5.6000	5.6000	-38.326%	3	1,501	+31.250%
2026-03-09	9.4000	9.4000	9.0800	9.0800	+3.299%	52	1,504	-19.053%
2026-03-06	8.0000	8.7900	8.0000	8.7900	-6.489%	7	1,487	-16.382%
2026-03-05	9.4000	9.4000	9.4000	9.4000	-5.337%	3	1,493	-21.809%
2026-03-04	9.8900	9.9300	9.8800	9.9300	-9.727%	4	1,496	-25.982%
2026-03-03	11.0000	11.0000	11.0000	11.0000	+10.553%	1	1,496	-33.182%
2026-03-02	9.0000	9.9500	9.0000	9.9500	+5.851%	2	1,496	-26.131%
2026-02-27	9.5900	9.9000	9.4000	9.4000	+2.174%	33	1,497	-21.809%
2026-02-26	10.1000	10.1000	9.2000	9.2000	+24.324%	30	1,496	-20.109%
2026-02-24	7.3900	7.9000	7.3900	7.4000	-13.753%	176	1,496	-0.676%
2026-02-20	8.5800	8.5800	8.5800	8.5800	+0.941%	2	1,487	-14.336%
2026-02-19	8.3000	8.5000	8.3000	8.5000	+13.333%	113	1,489	-13.529%
2026-02-18	7.4500	7.6000	7.4000	7.5000	+15.385%	139	1,464	-2.000%
2026-02-12	7.0300	7.5600	6.5000	6.5000	-21.687%	4	1,376	+13.077%
2026-02-11	7.8000	8.3000	7.8000	8.3000	-10.753%	3	1,372	-11.446%
2026-02-10	9.8000	9.9000	9.3000	9.3000	+13.415%	11	1,372	-20.968%
2026-02-09	9.1000	9.1000	8.2000	8.2000	+12.329%	16	1,373	-10.366%
2026-02-05	8.0000	8.0000	7.3000	7.3000	+8.955%	4	1,371	+0.685%
2026-02-04	6.7600	7.0000	6.6500	6.7000	-13.325%	43	1,369	+9.701%
2026-02-03	8.4000	8.4000	7.7300	7.7300	-11.149%	9	1,349	-4.916%
2026-01-30	8.0000	9.5000	8.0000	8.7000	-21.903%	29	1,350	-15.517%
2026-01-22	11.1400	11.1400	11.1400	11.1400	-27.662%	1	1,323	-34.022%
2026-01-14	15.4000	15.4000	15.4000	15.4000	-0.645%	1	1,323	-52.273%
2026-01-13	15.5000	15.5000	15.5000	15.5000	-5.718%	2	1,323	-52.581%
2026-01-12	16.4000	16.5500	16.3500	16.4400	-3.066%	8	1,321	-55.292%
2026-01-09	17.9000	18.2000	16.6000	16.9600	-13.026%	68	1,325	-56.663%
2026-01-07	19.5000	19.5000	19.5000	19.5000	-2.500%	1	1,320	-62.308%
2025-12-30	20.0000	20.0000	20.0000	20.0000	+8.108%	2	1,319	-63.250%
2025-12-29	18.5000	18.5000	18.5000	18.5000	+2.778%	5	1,321	-60.270%
2025-12-26	18.0000	18.0000	18.0000	18.0000	+9.091%	1	1,321	-59.167%
2025-12-18	16.5000	16.5000	16.5000	16.5000	-6.780%	13	1,320	-55.455%
2025-12-04	17.1000	17.7000	17.1000	17.7000	-2.210%	3	1,333	-58.475%
2025-11-26	17.9000	18.3000	17.8000	18.1000	-1.630%	111	1,241	-59.392%
2025-11-20	18.4000	18.4000	18.4000	18.4000	+12.883%	1	1,241	-60.054%
2025-11-18	14.8800	16.3000	14.8800	16.3000	-4.118%	3	1,242	-54.908%
2025-11-11	16.1000	17.0000	16.0500	17.0000	+19.718%	20	1,243	-56.765%
2025-11-10	14.6300	14.6300	14.2000	14.2000	-2.069%	101	1,223	-48.239%
2025-11-07	14.4000	15.0000	13.3100	14.5000	-38.034%	133	1,122	-49.310%
2025-11-06	23.4000	23.4000	23.4000	23.4000	-5.645%	1	1,041	-68.590%
2025-11-05	24.8000	24.8000	24.8000	24.8000	+7.826%	1	1,041	-70.363%
2025-11-03	23.0000	23.0000	23.0000	23.0000	+2.222%	1	1,040	-68.043%
2025-10-30	22.5000	22.5000	22.5000	22.5000	+2.273%	100	1,040	-67.333%
2025-10-29	22.0000	22.0000	22.0000	22.0000	0.000%	5	940	-66.591%
2025-10-28	22.8000	22.8000	21.6000	22.0000	-8.714%	11	940	-66.591%
2025-10-24	24.1000	24.1000	24.1000	24.1000	-1.633%	25	935	-69.502%
2025-10-22	24.5000	24.5000	24.5000	24.5000	-8.068%	1	910	-70.000%
2025-10-20	26.4700	26.6500	26.4500	26.6500	+0.188%	125	910	-72.420%
2025-10-15	26.6000	26.6000	26.6000	26.6000	+8.130%	1	785	-72.368%
2025-10-08	24.6000	24.6000	24.6000	24.6000	-3.906%	1	785	-70.122%
2025-10-07	25.6000	25.6000	25.6000	25.6000	+5.785%	4	784	-71.289%
2025-10-03	24.2000	24.2000	24.2000	24.2000	+1.468%	3	784	-69.628%
2025-10-02	23.8500	23.8500	23.8500	23.8500	-8.969%	6	781	-69.182%
2025-09-30	26.2000	26.2000	26.2000	26.2000	+6.939%	1	781	-71.947%
2025-09-29	24.5000	24.5000	24.5000	24.5000	+4.255%	1	781	-70.000%
2025-09-26	20.8800	23.5000	20.8800	23.5000	+15.196%	4	781	-68.723%
2025-09-25	19.8800	20.4000	19.8800	20.4000	+3.030%	4	781	-63.971%
2025-09-24	19.8100	20.3000	18.2100	19.8000	-11.211%	94	778	-62.879%
2025-09-22	22.6000	22.6000	22.3000	22.3000	+5.687%	2	703	-67.040%
2025-09-19	21.1000	21.1000	21.1000	21.1000	+11.053%	1	703	-65.166%
2025-09-11	19.0000	19.5000	19.0000	19.0000	-5.941%	18	703	-61.316%
2025-09-09	20.2000	20.2000	20.2000	20.2000	-1.751%	1	686	-63.614%
2025-09-08	17.1000	20.5600	17.1000	20.5600	+21.873%	15	685	-64.251%
2025-09-05	17.0000	17.0000	16.8700	16.8700	-4.527%	5	686	-56.432%
2025-09-04	17.6700	18.0800	17.6000	17.6700	+0.971%	90	686	-58.404%
2025-09-03	18.3000	18.3000	17.5000	17.5000	+11.465%	2	635	-58.000%
2025-09-02	15.7000	15.7000	15.7000	15.7000	+1.948%	3	635	-53.185%
2025-08-18	15.4000	15.4000	15.4000	15.4000	-0.645%	1	635	-52.273%
2025-08-15	15.5000	15.5000	15.5000	15.5000	+11.511%	1	634	-52.581%
2025-08-13	14.0000	14.0000	13.9000	13.9000	+20.870%	130	634	-47.122%
2025-08-11	11.6000	12.2000	11.4000	11.5000	+15.000%	232	504	-36.087%
2025-08-08	10.0000	10.0000	10.0000	10.0000	-23.077%	10	272	-26.500%
2025-08-07	13.0000	13.0000	13.0000	13.0000	+0.775%	1	262	-43.462%
2025-08-06	12.1200	12.9000	12.1200	12.9000	+8.403%	9	261	-43.023%
2025-08-01	11.8000	11.9000	11.5500	11.9000	-7.249%	17	262	-38.235%
2025-07-28	12.8200	12.8300	12.8200	12.8300	-3.170%	3	267	-42.712%
2025-07-24	13.2500	13.2500	13.2500	13.2500	-0.151%	50	264	-44.528%
2025-07-18	13.2700	13.2700	13.2700	13.2700	-9.728%	1	215	-44.612%
2025-07-17	14.3000	14.7000	14.3000	14.7000	-4.545%	8	214	-50.000%
2025-07-11	15.0000	15.4000	15.0000	15.4000	-13.483%	16	206	-52.273%
2025-07-09	17.8000	17.8000	17.8000	17.8000	-1.111%	1	190	-58.708%
2025-07-07	18.0000	18.0000	18.0000	18.0000	-0.552%	1	189	-59.167%
2025-07-02	18.1000	18.1000	18.1000	18.1000	-1.362%	1	188	-59.392%
2025-07-01	18.4000	18.4000	18.3500	18.3500	+1.944%	35	190	-59.946%
2025-06-30	18.5000	18.5000	18.0000	18.0000	-1.478%	2	155	-59.167%
2025-06-23	17.8000	18.4000	17.8000	18.2700	+7.471%	91	153	-59.770%
2025-06-16	16.6000	17.0000	16.6000	17.0000	-2.968%	2	62	-56.765%
2025-05-15	17.5200	17.5200	17.5200	17.5200	+14.961%	5	64	-58.048%
2025-05-13	15.3200	15.3200	15.2400	15.2400	+5.103%	2	67	-51.772%
2025-05-12	14.5000	14.5000	14.5000	14.5000	-14.706%	2	65	-49.310%
2025-05-07	17.8000	17.8000	17.0000	17.0000	-4.009%	4	63	-56.765%
2025-05-06	16.0000	17.7100	16.0000	17.7100	+22.986%	4	59	-58.498%
2025-05-02	12.2100	14.4000	11.6800	14.4000	-23.810%	52	59	-48.958%
2025-04-30	17.9600	19.0200	17.9000	18.9000	-0.526%	32	68	-61.111%
2025-04-28	17.1800	19.0000	17.1800	19.0000	+8.571%	3	73	-61.316%
2025-04-25	17.5000	17.5000	17.5000	17.5000	+7.362%	2	71	-58.000%
2025-04-24	16.6000	16.6000	14.7000	16.3000	+19.853%	6	70	-54.908%
2025-04-23	13.6000	13.6000	13.6000	13.6000	+9.677%	1	68	-45.956%
2025-04-22	12.0000	12.4000	12.0000	12.4000	+14.497%	2	67	-40.726%
2025-04-21	12.8000	13.1000	10.8300	10.8300	-13.360%	22	69	-32.133%
2025-04-16	12.5000	12.5000	12.5000	12.5000	-7.407%	5	47	-41.200%
2025-04-15	13.5000	13.5000	13.5000	13.5000	+4.651%	2	42	-45.556%
2025-04-11	12.9000	12.9000	12.9000	12.9000	+15.179%	56	40	-43.023%
2025-04-10	10.5000	11.2000	10.2400	11.2000	-0.178%	6	15	-34.375%
2025-04-09	10.5000	11.2200	10.5000	11.2200	+2.000%	5	14	-34.492%
2025-04-08	11.3000	11.3000	11.0000	11.0000	+6.796%	6	13	-33.182%
2025-04-07	10.5000	10.5000	9.5000	10.3000	+4.040%	3	7	-28.641%
2025-04-04	9.9000	9.9000	9.9000	9.9000	-22.047%	2	5	-25.758%
2025-04-03	11.6000	12.7000	11.6000	12.7000	+8.362%	3	4	-42.126%
2025-04-01	11.7200	11.7200	11.7200	11.7200	+2.988%	1	2	-37.287%
2025-03-31	11.3800	11.3800	11.3800	11.3800	0.000%	1	1	-35.413%