Dark

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

EOD

Jul 9, 2026

11.90-8.108%(-1.05)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	12.8000	12.8000	11.5000	11.9000	-8.108%	54	1,344	0.000%
2026-07-08	13.2000	13.2000	12.9500	12.9500	-13.087%	4	1,291	-8.108%
2026-07-07	17.2800	17.2800	14.8500	14.9000	-2.038%	9	1,291	-20.134%
2026-07-06	14.5100	15.3000	14.3500	15.2100	+12.500%	31	1,290	-21.762%
2026-07-02	13.5200	13.5200	13.5200	13.5200	-2.664%	6	1,288	-11.982%
2026-07-01	13.8900	13.8900	13.8900	13.8900	-3.206%	14	1,288	-14.327%
2026-06-30	12.3000	14.9500	12.3000	14.3500	+14.800%	16	1,302	-17.073%
2026-06-29	13.0000	13.8000	12.4000	12.5000	+13.636%	16	1,299	-4.800%
2026-06-26	11.1000	11.1000	11.0000	11.0000	0.000%	2	1,293	+8.182%
2026-06-25	10.8000	11.1200	10.8000	11.0000	-12.698%	15	1,291	+8.182%
2026-06-24	12.3000	14.1000	11.5000	12.6000	-7.353%	13	1,281	-5.556%
2026-06-23	13.4000	13.6000	13.4000	13.6000	-1.091%	2	1,269	-12.500%
2026-06-22	13.7000	13.9000	13.4500	13.7500	+18.534%	16	1,267	-13.455%
2026-06-18	9.8900	11.6000	9.8900	11.6000	+101.040%	39	1,261	+2.586%
2026-06-15	5.7700	5.7700	5.7700	5.7700	+1.406%	2	1,261	+106.239%
2026-06-10	5.7000	5.7000	5.6900	5.6900	-0.175%	101	1,261	+109.139%
2026-06-09	5.5700	5.7000	5.5700	5.7000	-7.166%	5	1,200	+108.772%
2026-06-08	6.1400	6.1400	6.1400	6.1400	-12.908%	1	1,195	+93.811%
2026-06-05	7.0500	7.0500	7.0500	7.0500	-8.442%	1	1,194	+68.794%
2026-06-04	7.7000	7.7000	7.7000	7.7000	+8.451%	1	1,193	+54.545%
2026-06-03	7.6000	7.6000	7.0000	7.1000	-2.740%	11	1,192	+67.606%
2026-06-02	7.3000	7.3000	7.3000	7.3000	-20.652%	3	1,187	+63.014%
2026-06-01	8.8200	9.2000	8.3000	9.2000	+10.977%	10	1,185	+29.348%
2026-05-29	6.1200	8.5000	6.1200	8.2900	+25.606%	12	1,182	+43.546%
2026-05-28	6.4000	6.6000	6.1000	6.6000	-6.516%	255	1,172	+80.303%
2026-05-26	7.0600	7.0600	7.0600	7.0600	+3.824%	1	948	+68.555%
2026-05-22	6.8000	6.8000	6.8000	6.8000	-43.802%	1	948	+75.000%
2026-05-21	11.2000	12.4000	11.2000	12.1000	-0.820%	13	947	-1.653%
2026-05-19	12.2000	12.2000	12.2000	12.2000	-0.245%	2	947	-2.459%
2026-05-18	11.9300	12.6000	11.9300	12.2300	-2.160%	3	949	-2.698%
2026-05-15	12.5000	12.5000	12.5000	12.5000	+73.611%	1	949	-4.800%
2026-05-07	7.6300	7.8200	7.2000	7.2000	+24.138%	11	946	+65.278%
2026-05-06	5.8000	5.8000	5.8000	5.8000	+3.571%	2	946	+105.172%
2026-04-23	5.6000	5.6000	5.6000	5.6000	+12.000%	1	946	+112.500%
2026-04-14	5.0000	5.0000	5.0000	5.0000	+25.000%	1	945	+138.000%
2026-04-09	4.0000	4.0000	4.0000	4.0000	+1.523%	4	944	+197.500%
2026-03-30	3.8300	3.9400	3.7900	3.9400	-23.791%	5	944	+202.030%
2026-03-18	5.1700	5.1700	5.1700	5.1700	-35.375%	350	941	+130.174%
2026-03-02	8.0000	8.0000	8.0000	8.0000	+21.212%	175	591	+48.750%
2026-02-25	6.6000	6.6000	6.6000	6.6000	-0.752%	350	184	+80.303%
2026-02-20	6.6500	6.6500	6.6500	6.6500	+16.667%	10	184	+78.947%
2026-02-17	5.7000	5.7000	5.7000	5.7000	-24.000%	1	174	+108.772%
2026-01-30	7.5000	7.5000	7.5000	7.5000	-29.907%	1	174	+58.667%
2026-01-28	10.9000	10.9000	10.7000	10.7000	+8.081%	2	173	+11.215%
2026-01-20	9.9000	9.9000	9.9000	9.9000	-12.389%	1	173	+20.202%
2026-01-15	11.1100	11.3000	11.1100	11.3000	-10.317%	5	173	+5.310%
2026-01-12	12.7900	12.7900	12.6000	12.6000	-0.787%	2	178	-5.556%
2026-01-08	12.7000	12.7000	12.7000	12.7000	-10.689%	1	178	-6.299%
2025-12-24	14.5700	14.5700	14.2200	14.2200	+16.557%	2	177	-16.315%
2025-12-23	12.2000	12.2000	12.2000	12.2000	-6.870%	1	177	-2.459%
2025-11-24	13.1000	13.1000	13.1000	13.1000	-1.504%	8	177	-9.160%
2025-11-18	11.8600	13.3000	11.8600	13.3000	+15.652%	8	185	-10.526%
2025-11-12	11.5000	11.5000	11.5000	11.5000	-5.350%	1	187	+3.478%
2025-11-10	11.8000	12.1500	11.5000	12.1500	+10.455%	4	187	-2.058%
2025-11-07	13.5000	13.5000	11.0000	11.0000	-34.524%	4	186	+8.182%
2025-10-29	16.8000	16.8000	16.8000	16.8000	-5.085%	2	185	-29.167%
2025-10-28	18.2800	18.2800	17.7000	17.7000	-4.941%	2	187	-32.768%
2025-10-27	19.1000	19.1000	18.6200	18.6200	-2.000%	4	184	-36.090%
2025-10-23	19.0000	19.0000	19.0000	19.0000	-1.196%	1	184	-37.368%
2025-10-22	19.6000	19.6000	19.2300	19.2300	-8.429%	5	183	-38.118%
2025-10-20	21.0000	21.0000	21.0000	21.0000	0.000%	1	187	-43.333%
2025-10-16	21.0000	21.0000	21.0000	21.0000	+6.599%	1	188	-43.333%
2025-10-09	19.6000	19.7000	19.6000	19.7000	+1.026%	9	187	-39.594%
2025-10-08	19.5000	19.5000	19.5000	19.5000	-6.295%	1	192	-38.974%
2025-10-03	20.1800	20.8100	20.1400	20.8100	-0.905%	44	191	-42.816%
2025-09-30	21.0000	21.0000	21.0000	21.0000	+5.687%	1	197	-43.333%
2025-09-29	20.1000	20.1000	19.8700	19.8700	+11.629%	2	197	-40.111%
2025-09-23	17.8000	17.8000	17.8000	17.8000	-1.111%	1	198	-33.146%
2025-09-22	18.0000	18.0000	18.0000	18.0000	+3.508%	1	197	-33.889%
2025-09-18	17.3900	17.3900	17.3900	17.3900	+15.933%	3	196	-31.570%
2025-09-12	15.0000	15.0000	15.0000	15.0000	-3.226%	9	193	-20.667%
2025-09-11	15.5000	15.5000	15.5000	15.5000	-3.125%	2	184	-23.226%
2025-09-09	16.0000	16.0000	16.0000	16.0000	-1.235%	1	182	-25.625%
2025-09-08	16.2000	16.2000	16.2000	16.2000	+29.600%	1	182	-26.543%
2025-09-05	12.5000	12.5000	12.5000	12.5000	-10.072%	2	183	-4.800%
2025-09-03	13.9000	13.9000	13.9000	13.9000	+7.752%	2	185	-14.388%
2025-09-02	12.9000	12.9000	12.9000	12.9000	+9.322%	1	187	-7.752%
2025-08-28	11.5000	11.8000	11.5000	11.8000	+2.609%	22	188	+0.847%
2025-08-26	11.5000	11.5000	11.5000	11.5000	+3.604%	1	188	+3.478%
2025-08-13	11.0500	11.1000	11.0500	11.1000	+6.322%	4	188	+7.207%
2025-08-12	9.0000	10.4400	9.0000	10.4400	+21.395%	6	192	+13.985%
2025-08-11	8.2000	8.8000	8.2000	8.6000	+11.688%	4	194	+38.372%
2025-08-08	10.5000	10.5000	7.7000	7.7000	-16.304%	9	194	+54.545%
2025-08-07	9.1200	9.3000	9.1000	9.2000	-3.158%	5	193	+29.348%
2025-08-04	9.4000	9.5000	9.4000	9.5000	+3.825%	2	193	+25.263%
2025-08-01	9.4700	9.4700	9.1500	9.1500	-4.687%	3	195	+30.055%
2025-07-31	9.6000	9.6000	9.6000	9.6000	-0.518%	1	192	+23.958%
2025-07-30	9.6500	9.6500	9.6500	9.6500	0.000%	1	191	+23.316%
2025-07-28	9.8800	9.8800	9.6500	9.6500	+4.891%	3	191	+23.316%
2025-07-25	9.2000	9.2000	9.2000	9.2000	-6.599%	1	192	+29.348%
2025-07-24	9.8500	9.8500	9.8500	9.8500	+0.716%	1	191	+20.812%
2025-07-23	9.9000	9.9000	9.7800	9.7800	-5.049%	2	191	+21.677%
2025-07-21	10.3000	10.3000	10.3000	10.3000	+5.102%	3	191	+15.534%
2025-07-18	10.0000	10.1600	9.5000	9.8000	-18.333%	10	188	+21.429%
2025-07-14	12.1000	12.1000	12.0000	12.0000	+3.896%	2	188	-0.833%
2025-07-10	12.2000	12.2000	11.5400	11.5500	-11.832%	5	189	+3.030%
2025-07-08	13.1000	13.1000	13.1000	13.1000	-12.667%	2	188	-9.160%
2025-06-24	15.0000	15.0900	15.0000	15.0000	+6.383%	29	190	-20.667%
2025-06-23	14.1000	14.1000	14.1000	14.1000	+2.174%	1	213	-15.603%
2025-06-18	13.8000	13.8000	13.8000	13.8000	+6.977%	25	214	-13.768%
2025-06-17	12.8000	12.9000	12.8000	12.9000	-0.769%	2	214	-7.752%
2025-06-16	12.6000	13.8200	12.6000	13.0000	+14.035%	6	216	-8.462%
2025-06-13	11.6700	11.7800	11.3400	11.4000	-7.317%	10	218	+4.386%
2025-06-12	12.6500	12.6500	12.3000	12.3000	-2.381%	26	213	-3.252%
2025-06-11	12.1500	12.8900	12.1500	12.6000	-0.552%	4	187	-5.556%
2025-06-10	12.7500	12.8100	12.0000	12.6700	+5.583%	9	185	-6.077%
2025-06-06	12.7600	12.7800	12.0000	12.0000	0.000%	14	186	-0.833%
2025-06-05	12.2000	12.4000	12.0000	12.0000	+0.418%	12	187	-0.833%
2025-06-04	11.9500	11.9500	11.9500	11.9500	+2.137%	1	196	-0.418%
2025-06-02	11.7000	11.7000	11.7000	11.7000	+6.364%	1	196	+1.709%
2025-05-30	11.0000	11.0000	11.0000	11.0000	-4.348%	2	195	+8.182%
2025-05-29	10.9500	11.5000	10.9500	11.5000	-6.352%	8	196	+3.478%
2025-05-28	11.5500	12.2800	11.5500	12.2800	+6.690%	5	193	-3.094%
2025-05-27	11.5100	11.5100	11.5100	11.5100	+0.087%	1	191	+3.388%
2025-05-22	11.8500	11.9000	11.2000	11.5000	-4.485%	7	192	+3.478%
2025-05-21	12.5000	12.8000	11.9500	12.0400	-15.211%	77	189	-1.163%
2025-05-20	14.3500	14.3500	14.2000	14.2000	+4.566%	8	148	-16.197%
2025-05-19	11.1700	13.6500	11.1700	13.5800	+14.793%	39	147	-12.371%
2025-05-16	14.7900	14.7900	11.7100	11.8300	-16.099%	20	120	+0.592%
2025-05-15	12.8600	14.1000	12.8600	14.1000	+19.492%	7	112	-15.603%
2025-05-14	11.7000	11.8000	11.7000	11.8000	+0.855%	2	113	+0.847%
2025-05-13	11.7000	11.7000	11.7000	11.7000	+3.540%	1	113	+1.709%
2025-05-12	12.2000	12.7000	10.3000	11.3000	-15.672%	23	112	+5.310%
2025-05-09	11.8800	13.4000	11.8800	13.4000	+5.512%	12	106	-11.194%
2025-05-08	12.9000	12.9000	12.7000	12.7000	+1.519%	4	103	-6.299%
2025-05-07	12.5100	12.5100	12.5100	12.5100	-3.023%	1	100	-4.876%
2025-05-06	12.5000	12.9000	11.7000	12.9000	+12.664%	54	99	-7.752%
2025-05-05	11.4500	11.4500	11.4500	11.4500	+3.620%	1	97	+3.930%
2025-05-02	8.4500	11.5000	8.4400	11.0500	-36.127%	142	98	+7.692%
2025-05-01	16.0000	17.3000	15.7700	17.3000	+16.892%	10	33	-31.214%
2025-04-30	14.2000	14.8000	14.2000	14.8000	0.000%	33	33	-19.595%