Dark

TTWO20270115C340
TTWO Jan 15 2027 340.00 Call (TTWO270115C00340000)
option OPRA

EOD

Aug 25, 2026

5.50+12.245%(+0.60)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	5.5000	5.5000	5.3300	5.5000	+12.245%	73	1,159	0.000%
2026-08-24	5.6000	5.6000	4.9000	4.9000	-18.333%	2	1,158	+12.245%
2026-08-21	6.5000	6.5000	6.0000	6.0000	0.000%	2	1,157	-8.333%
2026-08-18	6.4100	6.4100	6.0000	6.0000	-3.692%	2	1,155	-8.333%
2026-08-13	7.0000	7.0000	5.9000	6.2300	-1.424%	6	1,154	-11.717%
2026-08-12	6.3200	6.3200	6.3200	6.3200	-20.000%	1	1,152	-12.975%
2026-08-11	9.7500	9.7500	7.9000	7.9000	-16.842%	3	1,152	-30.380%
2026-08-10	9.9000	9.9000	9.5000	9.5000	+11.765%	225	1,152	-42.105%
2026-08-07	6.0000	8.6000	6.0000	8.5000	+4.938%	88	1,172	-35.294%
2026-08-06	8.1000	8.1000	8.1000	8.1000	+7.001%	1	1,172	-32.099%
2026-08-05	7.5700	7.5700	7.5700	7.5700	-8.795%	1	1,172	-27.345%
2026-07-30	7.8000	8.3000	7.8000	8.3000	-8.084%	4	1,172	-33.735%
2026-07-29	9.0300	9.0300	9.0300	9.0300	-7.857%	1	1,172	-39.092%
2026-07-28	9.5000	9.8000	9.2000	9.8000	+18.072%	12	1,172	-43.878%
2026-07-27	8.0000	8.3000	7.8000	8.3000	+25.758%	175	1,172	-33.735%
2026-07-24	6.8000	6.8000	6.6000	6.6000	+1.852%	152	1,226	-16.667%
2026-07-23	6.9900	6.9900	6.4800	6.4800	-15.844%	12	1,328	-15.123%
2026-07-22	7.7000	7.7000	7.7000	7.7000	-17.204%	10	1,340	-28.571%
2026-07-20	9.3000	9.3000	9.3000	9.3000	-15.068%	2	1,350	-40.860%
2026-07-15	9.0100	10.9500	9.0100	10.9500	-1.970%	5	1,349	-49.772%
2026-07-10	11.1700	11.1700	11.1700	11.1700	-6.134%	1	1,344	-50.761%
2026-07-09	12.8000	12.8000	11.5000	11.9000	-8.108%	54	1,344	-53.782%
2026-07-08	13.2000	13.2000	12.9500	12.9500	-13.087%	4	1,291	-57.529%
2026-07-07	17.2800	17.2800	14.8500	14.9000	-2.038%	9	1,291	-63.087%
2026-07-06	14.5100	15.3000	14.3500	15.2100	+12.500%	31	1,290	-63.840%
2026-07-02	13.5200	13.5200	13.5200	13.5200	-2.664%	6	1,288	-59.320%
2026-07-01	13.8900	13.8900	13.8900	13.8900	-3.206%	14	1,288	-60.403%
2026-06-30	12.3000	14.9500	12.3000	14.3500	+14.800%	16	1,302	-61.672%
2026-06-29	13.0000	13.8000	12.4000	12.5000	+13.636%	16	1,299	-56.000%
2026-06-26	11.1000	11.1000	11.0000	11.0000	0.000%	2	1,293	-50.000%
2026-06-25	10.8000	11.1200	10.8000	11.0000	-12.698%	15	1,291	-50.000%
2026-06-24	12.3000	14.1000	11.5000	12.6000	-7.353%	13	1,281	-56.349%
2026-06-23	13.4000	13.6000	13.4000	13.6000	-1.091%	2	1,269	-59.559%
2026-06-22	13.7000	13.9000	13.4500	13.7500	+18.534%	16	1,267	-60.000%
2026-06-18	9.8900	11.6000	9.8900	11.6000	+101.040%	39	1,261	-52.586%
2026-06-15	5.7700	5.7700	5.7700	5.7700	+1.406%	2	1,261	-4.679%
2026-06-10	5.7000	5.7000	5.6900	5.6900	-0.175%	101	1,261	-3.339%
2026-06-09	5.5700	5.7000	5.5700	5.7000	-7.166%	5	1,200	-3.509%
2026-06-08	6.1400	6.1400	6.1400	6.1400	-12.908%	1	1,195	-10.423%
2026-06-05	7.0500	7.0500	7.0500	7.0500	-8.442%	1	1,194	-21.986%
2026-06-04	7.7000	7.7000	7.7000	7.7000	+8.451%	1	1,193	-28.571%
2026-06-03	7.6000	7.6000	7.0000	7.1000	-2.740%	11	1,192	-22.535%
2026-06-02	7.3000	7.3000	7.3000	7.3000	-20.652%	3	1,187	-24.658%
2026-06-01	8.8200	9.2000	8.3000	9.2000	+10.977%	10	1,185	-40.217%
2026-05-29	6.1200	8.5000	6.1200	8.2900	+25.606%	12	1,182	-33.655%
2026-05-28	6.4000	6.6000	6.1000	6.6000	-6.516%	255	1,172	-16.667%
2026-05-26	7.0600	7.0600	7.0600	7.0600	+3.824%	1	948	-22.096%
2026-05-22	6.8000	6.8000	6.8000	6.8000	-43.802%	1	948	-19.118%
2026-05-21	11.2000	12.4000	11.2000	12.1000	-0.820%	13	947	-54.545%
2026-05-19	12.2000	12.2000	12.2000	12.2000	-0.245%	2	947	-54.918%
2026-05-18	11.9300	12.6000	11.9300	12.2300	-2.160%	3	949	-55.029%
2026-05-15	12.5000	12.5000	12.5000	12.5000	+73.611%	1	949	-56.000%
2026-05-07	7.6300	7.8200	7.2000	7.2000	+24.138%	11	946	-23.611%
2026-05-06	5.8000	5.8000	5.8000	5.8000	+3.571%	2	946	-5.172%
2026-04-23	5.6000	5.6000	5.6000	5.6000	+12.000%	1	946	-1.786%
2026-04-14	5.0000	5.0000	5.0000	5.0000	+25.000%	1	945	+10.000%
2026-04-09	4.0000	4.0000	4.0000	4.0000	+1.523%	4	944	+37.500%
2026-03-30	3.8300	3.9400	3.7900	3.9400	-23.791%	5	944	+39.594%
2026-03-18	5.1700	5.1700	5.1700	5.1700	-35.375%	350	941	+6.383%
2026-03-02	8.0000	8.0000	8.0000	8.0000	+21.212%	175	591	-31.250%
2026-02-25	6.6000	6.6000	6.6000	6.6000	-0.752%	350	184	-16.667%
2026-02-20	6.6500	6.6500	6.6500	6.6500	+16.667%	10	184	-17.293%
2026-02-17	5.7000	5.7000	5.7000	5.7000	-24.000%	1	174	-3.509%
2026-01-30	7.5000	7.5000	7.5000	7.5000	-29.907%	1	174	-26.667%
2026-01-28	10.9000	10.9000	10.7000	10.7000	+8.081%	2	173	-48.598%
2026-01-20	9.9000	9.9000	9.9000	9.9000	-12.389%	1	173	-44.444%
2026-01-15	11.1100	11.3000	11.1100	11.3000	-10.317%	5	173	-51.327%
2026-01-12	12.7900	12.7900	12.6000	12.6000	-0.787%	2	178	-56.349%
2026-01-08	12.7000	12.7000	12.7000	12.7000	-10.689%	1	178	-56.693%
2025-12-24	14.5700	14.5700	14.2200	14.2200	+16.557%	2	177	-61.322%
2025-12-23	12.2000	12.2000	12.2000	12.2000	-6.870%	1	177	-54.918%
2025-11-24	13.1000	13.1000	13.1000	13.1000	-1.504%	8	177	-58.015%
2025-11-18	11.8600	13.3000	11.8600	13.3000	+15.652%	8	185	-58.647%
2025-11-12	11.5000	11.5000	11.5000	11.5000	-5.350%	1	187	-52.174%
2025-11-10	11.8000	12.1500	11.5000	12.1500	+10.455%	4	187	-54.733%
2025-11-07	13.5000	13.5000	11.0000	11.0000	-34.524%	4	186	-50.000%
2025-10-29	16.8000	16.8000	16.8000	16.8000	-5.085%	2	185	-67.262%
2025-10-28	18.2800	18.2800	17.7000	17.7000	-4.941%	2	187	-68.927%
2025-10-27	19.1000	19.1000	18.6200	18.6200	-2.000%	4	184	-70.462%
2025-10-23	19.0000	19.0000	19.0000	19.0000	-1.196%	1	184	-71.053%
2025-10-22	19.6000	19.6000	19.2300	19.2300	-8.429%	5	183	-71.399%
2025-10-20	21.0000	21.0000	21.0000	21.0000	0.000%	1	187	-73.810%
2025-10-16	21.0000	21.0000	21.0000	21.0000	+6.599%	1	188	-73.810%
2025-10-09	19.6000	19.7000	19.6000	19.7000	+1.026%	9	187	-72.081%
2025-10-08	19.5000	19.5000	19.5000	19.5000	-6.295%	1	192	-71.795%
2025-10-03	20.1800	20.8100	20.1400	20.8100	-0.905%	44	191	-73.570%
2025-09-30	21.0000	21.0000	21.0000	21.0000	+5.687%	1	197	-73.810%
2025-09-29	20.1000	20.1000	19.8700	19.8700	+11.629%	2	197	-72.320%
2025-09-23	17.8000	17.8000	17.8000	17.8000	-1.111%	1	198	-69.101%
2025-09-22	18.0000	18.0000	18.0000	18.0000	+3.508%	1	197	-69.444%
2025-09-18	17.3900	17.3900	17.3900	17.3900	+15.933%	3	196	-68.373%
2025-09-12	15.0000	15.0000	15.0000	15.0000	-3.226%	9	193	-63.333%
2025-09-11	15.5000	15.5000	15.5000	15.5000	-3.125%	2	184	-64.516%
2025-09-09	16.0000	16.0000	16.0000	16.0000	-1.235%	1	182	-65.625%
2025-09-08	16.2000	16.2000	16.2000	16.2000	+29.600%	1	182	-66.049%
2025-09-05	12.5000	12.5000	12.5000	12.5000	-10.072%	2	183	-56.000%
2025-09-03	13.9000	13.9000	13.9000	13.9000	+7.752%	2	185	-60.432%
2025-09-02	12.9000	12.9000	12.9000	12.9000	+9.322%	1	187	-57.364%
2025-08-28	11.5000	11.8000	11.5000	11.8000	+2.609%	22	188	-53.390%
2025-08-26	11.5000	11.5000	11.5000	11.5000	+3.604%	1	188	-52.174%
2025-08-13	11.0500	11.1000	11.0500	11.1000	+6.322%	4	188	-50.450%
2025-08-12	9.0000	10.4400	9.0000	10.4400	+21.395%	6	192	-47.318%
2025-08-11	8.2000	8.8000	8.2000	8.6000	+11.688%	4	194	-36.047%
2025-08-08	10.5000	10.5000	7.7000	7.7000	-16.304%	9	194	-28.571%
2025-08-07	9.1200	9.3000	9.1000	9.2000	-3.158%	5	193	-40.217%
2025-08-04	9.4000	9.5000	9.4000	9.5000	+3.825%	2	193	-42.105%
2025-08-01	9.4700	9.4700	9.1500	9.1500	-4.687%	3	195	-39.891%
2025-07-31	9.6000	9.6000	9.6000	9.6000	-0.518%	1	192	-42.708%
2025-07-30	9.6500	9.6500	9.6500	9.6500	0.000%	1	191	-43.005%
2025-07-28	9.8800	9.8800	9.6500	9.6500	+4.891%	3	191	-43.005%
2025-07-25	9.2000	9.2000	9.2000	9.2000	-6.599%	1	192	-40.217%
2025-07-24	9.8500	9.8500	9.8500	9.8500	+0.716%	1	191	-44.162%
2025-07-23	9.9000	9.9000	9.7800	9.7800	-5.049%	2	191	-43.763%
2025-07-21	10.3000	10.3000	10.3000	10.3000	+5.102%	3	191	-46.602%
2025-07-18	10.0000	10.1600	9.5000	9.8000	-18.333%	10	188	-43.878%
2025-07-14	12.1000	12.1000	12.0000	12.0000	+3.896%	2	188	-54.167%
2025-07-10	12.2000	12.2000	11.5400	11.5500	-11.832%	5	189	-52.381%
2025-07-08	13.1000	13.1000	13.1000	13.1000	-12.667%	2	188	-58.015%
2025-06-24	15.0000	15.0900	15.0000	15.0000	+6.383%	29	190	-63.333%
2025-06-23	14.1000	14.1000	14.1000	14.1000	+2.174%	1	213	-60.993%
2025-06-18	13.8000	13.8000	13.8000	13.8000	+6.977%	25	214	-60.145%
2025-06-17	12.8000	12.9000	12.8000	12.9000	-0.769%	2	214	-57.364%
2025-06-16	12.6000	13.8200	12.6000	13.0000	+14.035%	6	216	-57.692%
2025-06-13	11.6700	11.7800	11.3400	11.4000	-7.317%	10	218	-51.754%
2025-06-12	12.6500	12.6500	12.3000	12.3000	-2.381%	26	213	-55.285%
2025-06-11	12.1500	12.8900	12.1500	12.6000	-0.552%	4	187	-56.349%
2025-06-10	12.7500	12.8100	12.0000	12.6700	+5.583%	9	185	-56.590%
2025-06-06	12.7600	12.7800	12.0000	12.0000	0.000%	14	186	-54.167%
2025-06-05	12.2000	12.4000	12.0000	12.0000	+0.418%	12	187	-54.167%
2025-06-04	11.9500	11.9500	11.9500	11.9500	+2.137%	1	196	-53.975%
2025-06-02	11.7000	11.7000	11.7000	11.7000	+6.364%	1	196	-52.991%
2025-05-30	11.0000	11.0000	11.0000	11.0000	-4.348%	2	195	-50.000%
2025-05-29	10.9500	11.5000	10.9500	11.5000	-6.352%	8	196	-52.174%
2025-05-28	11.5500	12.2800	11.5500	12.2800	+6.690%	5	193	-55.212%
2025-05-27	11.5100	11.5100	11.5100	11.5100	+0.087%	1	191	-52.215%
2025-05-22	11.8500	11.9000	11.2000	11.5000	-4.485%	7	192	-52.174%
2025-05-21	12.5000	12.8000	11.9500	12.0400	-15.211%	77	189	-54.319%
2025-05-20	14.3500	14.3500	14.2000	14.2000	+4.566%	8	148	-61.268%
2025-05-19	11.1700	13.6500	11.1700	13.5800	+14.793%	39	147	-59.499%
2025-05-16	14.7900	14.7900	11.7100	11.8300	-16.099%	20	120	-53.508%
2025-05-15	12.8600	14.1000	12.8600	14.1000	+19.492%	7	112	-60.993%
2025-05-14	11.7000	11.8000	11.7000	11.8000	+0.855%	2	113	-53.390%
2025-05-13	11.7000	11.7000	11.7000	11.7000	+3.540%	1	113	-52.991%
2025-05-12	12.2000	12.7000	10.3000	11.3000	-15.672%	23	112	-51.327%
2025-05-09	11.8800	13.4000	11.8800	13.4000	+5.512%	12	106	-58.955%
2025-05-08	12.9000	12.9000	12.7000	12.7000	+1.519%	4	103	-56.693%
2025-05-07	12.5100	12.5100	12.5100	12.5100	-3.023%	1	100	-56.035%
2025-05-06	12.5000	12.9000	11.7000	12.9000	+12.664%	54	99	-57.364%
2025-05-05	11.4500	11.4500	11.4500	11.4500	+3.620%	1	97	-51.965%
2025-05-02	8.4500	11.5000	8.4400	11.0500	-36.127%	142	98	-50.226%
2025-05-01	16.0000	17.3000	15.7700	17.3000	+16.892%	10	33	-68.208%
2025-04-30	14.2000	14.8000	14.2000	14.8000	0.000%	33	33	-62.838%