Dark

TTWO20270115C330
TTWO Jan 15 2027 330.00 Call (TTWO270115C00330000)
option OPRA

EOD

Aug 25, 2026

6.30-3.077%(-0.20)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	6.3000	6.3000	6.1500	6.3000	-3.077%	18	1,117	0.000%
2026-08-24	6.8000	6.8000	6.5000	6.5000	-16.129%	2	1,105	-3.077%
2026-08-21	7.4000	7.7500	7.4000	7.7500	+29.167%	12	1,103	-18.710%
2026-08-20	6.0000	6.0000	6.0000	6.0000	0.000%	60	1,093	+5.000%
2026-08-19	6.6000	6.6000	6.0000	6.0000	-16.667%	3	1,093	+5.000%
2026-08-18	7.6000	8.0000	7.2000	7.2000	+2.857%	41	1,091	-12.500%
2026-08-17	7.8000	7.8000	7.0000	7.0000	-5.277%	3	1,051	-10.000%
2026-08-14	7.3900	7.3900	7.3900	7.3900	+5.571%	10	1,049	-14.750%
2026-08-13	7.0000	7.0000	7.0000	7.0000	-15.663%	1	1,039	-10.000%
2026-08-12	9.2500	9.2500	8.3000	8.3000	-24.545%	2	1,039	-24.096%
2026-08-10	10.0000	11.2000	10.0000	11.0000	+49.254%	13	1,039	-42.727%
2026-08-07	7.3700	7.3700	7.3700	7.3700	+3.657%	1	1,040	-14.518%
2026-08-06	7.6000	8.3000	7.1100	7.1100	-11.125%	53	1,039	-11.392%
2026-08-05	8.1000	8.1000	7.7000	8.0000	-12.088%	3	1,038	-21.250%
2026-08-04	9.2000	9.2000	8.9000	9.1000	-14.151%	9	1,037	-30.769%
2026-08-03	10.5000	10.6000	10.5000	10.6000	+21.839%	7	1,038	-40.566%
2026-07-31	8.7000	8.7000	8.7000	8.7000	-5.435%	1	1,039	-27.586%
2026-07-30	9.2000	9.2000	9.2000	9.2000	-17.117%	1	1,039	-31.522%
2026-07-29	11.0000	11.1000	10.5200	11.1000	+11.000%	59	1,038	-43.243%
2026-07-28	10.0000	10.0000	10.0000	10.0000	+28.205%	1	994	-37.000%
2026-07-23	7.7000	7.8000	7.7000	7.8000	-10.035%	3	993	-19.231%
2026-07-22	9.2700	10.2000	8.6700	8.6700	-9.688%	12	991	-27.336%
2026-07-21	9.6000	9.6000	9.6000	9.6000	-9.434%	1	980	-34.375%
2026-07-20	10.3000	10.6000	10.3000	10.6000	+4.126%	5	980	-40.566%
2026-07-17	10.1800	10.1800	10.1800	10.1800	-10.702%	10	977	-38.114%
2026-07-16	11.3000	11.4000	11.3000	11.4000	+9.615%	7	967	-44.737%
2026-07-14	10.8600	11.5000	10.4000	10.4000	-18.110%	56	961	-39.423%
2026-07-13	12.5000	12.8000	12.2000	12.7000	-6.618%	35	910	-50.394%
2026-07-09	13.6000	13.6000	13.6000	13.6000	-20.468%	14	890	-53.676%
2026-07-07	17.3100	17.3100	17.1000	17.1000	+13.245%	8	876	-63.158%
2026-07-06	15.1000	15.1000	15.1000	15.1000	-2.769%	1	868	-58.278%
2026-07-01	16.8000	16.8000	15.5300	15.5300	+4.932%	19	868	-59.433%
2026-06-30	14.8000	14.8000	14.8000	14.8000	-1.333%	1	878	-57.432%
2026-06-29	15.0000	15.0000	15.0000	15.0000	+18.110%	1	879	-58.000%
2026-06-26	12.7000	12.7000	12.7000	12.7000	+1.600%	1	878	-50.394%
2026-06-25	12.0000	13.5000	12.0000	12.5000	-10.714%	98	877	-49.600%
2026-06-24	14.8000	15.6000	13.6000	14.0000	-6.480%	184	794	-55.000%
2026-06-23	14.9500	14.9700	14.9500	14.9700	+15.598%	2	634	-57.916%
2026-06-18	11.9000	12.9500	11.9000	12.9500	+28.218%	9	606	-51.351%
2026-06-17	11.0000	11.0000	10.1000	10.1000	+3.803%	27	606	-37.624%
2026-06-16	8.8700	9.7300	8.8700	9.7300	+52.031%	2	606	-35.252%
2026-06-11	6.0000	6.4000	6.0000	6.4000	0.000%	9	605	-1.563%
2026-06-09	6.3200	6.4000	6.3000	6.4000	-1.538%	7	602	-1.563%
2026-06-08	6.4000	6.5000	6.4000	6.5000	-20.732%	4	598	-3.077%
2026-06-04	8.7000	8.7000	8.2000	8.2000	-6.818%	28	598	-23.171%
2026-06-03	8.1000	8.8000	8.1000	8.8000	+3.529%	2	573	-28.409%
2026-06-02	8.3000	8.5000	8.3000	8.5000	-8.602%	5	572	-25.882%
2026-06-01	10.0500	10.0500	9.3000	9.3000	+29.167%	2	570	-32.258%
2026-05-28	7.2000	7.3000	7.2000	7.2000	-11.656%	8	570	-12.500%
2026-05-27	7.9700	8.1500	7.8800	8.1500	-0.610%	17	571	-22.699%
2026-05-26	8.5000	8.5000	8.0000	8.2000	-5.202%	8	571	-23.171%
2026-05-22	13.5000	13.5000	8.4000	8.6500	-36.861%	266	574	-27.168%
2026-05-21	13.8000	13.8000	13.7000	13.7000	+10.662%	5	310	-54.015%
2026-05-19	12.2000	13.1100	12.1000	12.3800	-12.817%	138	310	-49.111%
2026-05-18	14.2000	14.2000	14.2000	14.2000	-2.740%	1	310	-55.634%
2026-05-15	14.0000	14.6000	14.0000	14.6000	+7.988%	2	310	-56.849%
2026-05-14	13.0900	15.0000	13.0900	13.5200	+53.636%	5	245	-53.402%
2026-05-12	8.8000	8.8000	8.8000	8.8000	+6.024%	1	244	-28.409%
2026-05-07	8.7800	8.9200	8.3000	8.3000	+23.881%	10	244	-24.096%
2026-04-30	6.7000	6.7000	6.7000	6.7000	+4.037%	1	244	-5.970%
2026-04-29	6.6000	6.6000	6.4300	6.4400	-7.338%	10	244	-2.174%
2026-04-28	6.9400	6.9500	6.7500	6.9500	+2.659%	10	254	-9.353%
2026-04-27	6.1400	6.7700	6.1400	6.7700	+7.460%	15	251	-6.942%
2026-04-23	6.3000	6.3000	6.3000	6.3000	+33.475%	1	236	0.000%
2026-03-31	4.7200	4.7200	4.7200	4.7200	-45.747%	1	235	+33.475%
2026-03-02	9.0000	9.0000	8.7000	8.7000	+4.819%	76	235	-27.586%
2026-02-27	10.0000	10.0000	8.3000	8.3000	+18.571%	27	160	-24.096%
2026-02-17	7.0000	7.0000	7.0000	7.0000	0.000%	1	133	-10.000%
2026-02-11	7.5000	7.5000	7.0000	7.0000	-20.455%	3	133	-10.000%
2026-02-10	9.4400	9.4400	8.8000	8.8000	+17.333%	3	132	-28.409%
2026-02-09	7.1900	7.5000	7.1900	7.5000	+29.534%	12	131	-16.000%
2026-02-06	5.7900	5.7900	5.7900	5.7900	-6.613%	1	121	+8.808%
2026-02-04	6.7500	6.7500	6.2000	6.2000	-31.111%	2	120	+1.613%
2026-02-02	9.0000	9.0000	9.0000	9.0000	-30.663%	1	121	-30.000%
2026-01-26	12.9800	12.9800	12.9800	12.9800	-8.912%	1	121	-51.464%
2026-01-12	14.2000	14.5000	14.0600	14.2500	-3.716%	28	121	-55.789%
2026-01-09	15.6500	15.6500	14.8000	14.8000	-9.202%	40	117	-57.432%
2025-11-26	16.3000	16.3000	16.3000	16.3000	+10.884%	75	22	-61.350%
2025-11-24	14.7000	14.7000	14.7000	14.7000	+8.889%	5	22	-57.143%
2025-11-18	13.5000	13.5000	13.5000	13.5000	-8.163%	1	23	-53.333%
2025-11-12	14.7000	14.7000	14.7000	14.7000	+10.030%	1	24	-57.143%
2025-11-11	13.3600	13.3600	13.3600	13.3600	-1.037%	1	24	-52.844%
2025-11-10	13.5000	13.5000	13.5000	13.5000	+5.469%	2	24	-53.333%
2025-11-07	12.8000	12.8000	12.8000	12.8000	-46.444%	2	22	-50.781%
2025-10-16	23.9000	23.9000	23.9000	23.9000	+1.486%	3	22	-73.640%
2025-10-15	23.5500	23.5500	23.5500	23.5500	+13.768%	1	19	-73.248%
2025-10-13	20.7000	20.7000	20.7000	20.7000	-9.607%	1	20	-69.565%
2025-10-07	22.9000	22.9000	22.9000	22.9000	+0.881%	2	19	-72.489%
2025-10-06	22.7000	22.7000	22.7000	22.7000	+6.573%	1	19	-72.247%
2025-09-26	21.3000	21.3000	21.3000	21.3000	+2.899%	1	18	-70.423%
2025-09-22	20.7000	20.7000	20.7000	20.7000	+19.930%	1	18	-69.565%
2025-09-17	17.3100	17.3100	17.2600	17.2600	-13.266%	20	17	-63.499%
2025-09-08	19.9000	19.9000	19.9000	19.9000	+99.000%	1	28	-68.342%
2025-08-08	10.0000	10.0000	10.0000	10.0000	0.000%	1	27	-37.000%
2025-08-04	10.0000	10.0000	10.0000	10.0000	-17.898%	2	26	-37.000%
2025-07-21	12.1800	12.1800	12.1800	12.1800	+5.913%	2	24	-48.276%
2025-07-18	11.5000	11.5000	11.5000	11.5000	-26.424%	2	26	-45.217%
2025-06-20	15.6300	15.6300	15.6300	15.6300	+15.778%	4	25	-59.693%
2025-05-27	13.5000	13.5000	13.5000	13.5000	-7.153%	1	27	-53.333%
2025-05-21	14.9300	14.9300	14.5400	14.5400	+11.846%	2	26	-56.671%
2025-05-16	13.0000	13.0000	13.0000	13.0000	-15.033%	10	25	-51.538%
2025-05-15	15.3000	15.3000	15.3000	15.3000	+10.870%	1	20	-58.824%
2025-05-14	12.5400	13.8000	12.5400	13.8000	+5.344%	5	21	-54.348%
2025-05-13	13.3000	13.3000	13.1000	13.1000	0.000%	2	21	-51.908%
2025-05-12	12.2000	13.3000	12.2000	13.1000	-5.755%	7	21	-51.908%
2025-05-08	14.4000	14.4000	13.8000	13.9000	0.000%	3	18	-54.676%
2025-05-07	14.9800	14.9800	13.9000	13.9000	0.000%	17	17	-54.676%