Dark

TTWO20270115C350
TTWO Jan 15 2027 350.00 Call (TTWO270115C00350000)
option OPRA

EOD

Aug 25, 2026

4.56+30.286%(+1.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	4.5600	4.5600	4.5600	4.5600	+30.286%	1	624	0.000%
2026-08-20	3.5000	3.5000	3.5000	3.5000	-35.185%	5	624	+30.286%
2026-08-19	5.4000	5.4000	5.4000	5.4000	+8.000%	2	619	-15.556%
2026-08-17	5.5100	5.5100	5.0000	5.0000	-3.846%	3	617	-8.800%
2026-08-14	5.2000	5.2000	5.2000	5.2000	-1.887%	1	615	-12.308%
2026-08-13	5.3000	5.3000	5.3000	5.3000	-3.636%	1	615	-13.962%
2026-08-12	5.5000	5.5000	5.5000	5.5000	-35.294%	10	615	-17.091%
2026-08-11	8.1000	8.5000	8.1000	8.5000	+8.974%	5	615	-46.353%
2026-08-10	8.0000	9.0000	7.8000	7.8000	+10.795%	12	611	-41.538%
2026-08-07	6.5000	7.0400	6.5000	7.0400	-12.000%	44	620	-35.227%
2026-08-03	8.0000	8.0000	8.0000	8.0000	+15.942%	1	628	-43.000%
2026-07-30	6.9000	6.9000	6.9000	6.9000	-18.824%	1	629	-33.913%
2026-07-28	8.5000	8.5000	8.5000	8.5000	+21.429%	4	629	-46.353%
2026-07-27	7.0000	7.0000	7.0000	7.0000	+20.690%	1	629	-34.857%
2026-07-24	5.8000	5.8000	5.8000	5.8000	-1.695%	1	629	-21.379%
2026-07-23	5.5800	6.0200	5.5800	5.9000	-9.231%	4	629	-22.712%
2026-07-22	6.7000	6.7000	6.5000	6.5000	-10.959%	6	627	-29.846%
2026-07-21	7.4000	7.4000	7.3000	7.3000	-11.836%	3	626	-37.534%
2026-07-20	8.2800	8.2800	8.2800	8.2800	-5.909%	20	623	-44.928%
2026-07-16	8.8000	8.8000	8.8000	8.8000	-6.383%	1	623	-48.182%
2026-07-15	8.1400	9.4000	8.0600	9.4000	+11.905%	5	622	-51.489%
2026-07-14	8.3000	8.4000	8.3000	8.4000	-15.493%	4	619	-45.714%
2026-07-13	9.9400	9.9400	9.9400	9.9400	-12.807%	1	620	-54.125%
2026-07-09	11.6900	11.6900	11.3000	11.4000	-2.146%	6	619	-60.000%
2026-07-08	11.6500	11.6500	11.6500	11.6500	-15.580%	20	615	-60.858%
2026-07-07	15.1000	15.1000	13.7000	13.8000	+1.471%	78	595	-66.957%
2026-07-06	12.5000	13.6000	12.5000	13.6000	+8.800%	15	525	-66.471%
2026-07-01	12.5000	12.5000	12.5000	12.5000	-1.961%	1	520	-63.520%
2026-06-30	12.0000	12.7500	12.0000	12.7500	+4.508%	3	521	-64.235%
2026-06-29	11.7000	12.2000	11.0000	12.2000	+16.970%	15	521	-62.623%
2026-06-26	10.4300	10.4300	10.4300	10.4300	+8.646%	1	511	-56.280%
2026-06-25	10.5000	10.5000	9.6000	9.6000	-7.692%	5	511	-52.500%
2026-06-24	13.0000	13.0000	10.2700	10.4000	-14.754%	22	507	-56.154%
2026-06-23	11.6600	12.4800	11.4800	12.2000	+14.019%	81	499	-62.623%
2026-06-22	10.5000	11.1500	10.5000	10.7000	+0.943%	13	443	-57.383%
2026-06-18	8.8000	10.6000	8.8000	10.6000	+39.842%	9	434	-56.981%
2026-06-17	7.1000	9.5000	7.1000	7.5800	+1.067%	20	434	-39.842%
2026-06-16	5.2700	7.5000	5.2700	7.5000	+50.000%	9	434	-39.200%
2026-06-15	5.0000	5.0000	5.0000	5.0000	+0.200%	1	429	-8.800%
2026-06-12	5.0000	5.0000	4.9900	4.9900	+1.837%	16	429	-8.617%
2026-06-11	4.9000	4.9000	4.9000	4.9000	-3.922%	1	429	-6.939%
2026-06-10	5.1000	5.1000	5.1000	5.1000	-7.273%	1	429	-10.588%
2026-06-09	5.5000	5.5000	5.5000	5.5000	+1.852%	1	429	-17.091%
2026-06-08	5.4000	5.4000	5.4000	5.4000	-3.226%	1	429	-15.556%
2026-06-05	7.0000	7.0000	5.5800	5.5800	-17.941%	27	429	-18.280%
2026-06-04	6.8000	6.8000	6.8000	6.8000	+4.615%	4	407	-32.941%
2026-06-03	6.5000	6.5000	6.3000	6.5000	-7.143%	45	407	-29.846%
2026-06-02	6.5000	7.2000	6.5000	7.0000	-9.091%	3	364	-34.857%
2026-06-01	7.7000	7.7000	7.7000	7.7000	0.000%	1	364	-40.779%
2026-05-29	6.0700	7.7000	6.0700	7.7000	+35.088%	13	364	-40.779%
2026-05-28	5.9000	5.9000	5.6000	5.7000	-5.158%	4	370	-20.000%
2026-05-27	6.0100	6.0100	6.0100	6.0100	-8.939%	2	370	-24.126%
2026-05-26	7.8000	7.8000	6.6000	6.6000	-2.511%	2	370	-30.909%
2026-05-22	7.7000	7.7000	6.0000	6.7700	-39.554%	27	370	-32.644%
2026-05-21	10.6000	11.2000	10.6000	11.2000	+21.739%	21	361	-59.286%
2026-05-20	9.3000	9.7000	9.2000	9.2000	-10.680%	3	361	-50.435%
2026-05-19	10.2000	10.3000	10.2000	10.3000	-3.104%	8	360	-55.728%
2026-05-18	11.5500	11.5500	10.6300	10.6300	-4.578%	7	360	-57.103%
2026-05-15	11.0000	11.1400	11.0000	11.1400	+2.202%	3	360	-59.066%
2026-05-14	8.2000	11.6500	8.2000	10.9000	+87.931%	11	360	-58.165%
2026-05-11	5.8600	5.8600	5.8000	5.8000	-9.375%	3	364	-21.379%
2026-05-07	6.4000	6.4000	6.4000	6.4000	+3.226%	1	364	-28.750%
2026-05-06	6.1800	6.2000	6.0000	6.2000	0.000%	5	364	-26.452%
2026-05-05	6.5700	6.5700	6.1900	6.2000	-11.429%	24	361	-26.452%
2026-05-04	5.1000	7.6000	5.1000	7.0000	+52.174%	10	361	-34.857%
2026-04-23	4.9000	4.9000	4.6000	4.6000	-13.208%	3	360	-0.870%
2026-04-22	5.3000	5.3000	5.3000	5.3000	+13.490%	1	358	-13.962%
2026-04-20	4.6500	4.6700	4.6500	4.6700	-0.638%	2	358	-2.355%
2026-04-17	5.2500	5.2500	4.7000	4.7000	+6.335%	17	357	-2.979%
2026-04-14	4.4200	4.4200	4.4200	4.4200	+30.000%	2	357	+3.167%
2026-04-13	3.2000	3.4000	3.2000	3.4000	+13.333%	5	355	+34.118%
2026-03-25	3.0000	3.0000	3.0000	3.0000	-15.493%	1	355	+52.000%
2026-03-24	4.4000	4.4000	3.5500	3.5500	-22.826%	2	355	+28.451%
2026-03-18	4.6000	4.6000	4.6000	4.6000	-26.984%	1	355	-0.870%
2026-03-09	6.3000	6.3000	6.3000	6.3000	-13.699%	2	355	-27.619%
2026-03-02	7.3000	7.3000	7.3000	7.3000	+12.308%	1	357	-37.534%
2026-02-26	6.5000	6.5000	6.5000	6.5000	+22.642%	5	357	-29.846%
2026-02-24	5.3000	5.3000	5.3000	5.3000	-30.263%	10	357	-13.962%
2026-02-19	7.6000	7.6000	7.6000	7.6000	+51.697%	2	362	-40.000%
2026-02-18	5.0100	5.0100	5.0100	5.0100	-3.654%	1	362	-8.982%
2026-02-17	5.1500	5.2000	5.1500	5.2000	-9.565%	3	361	-12.308%
2026-02-12	5.7500	5.7500	5.7500	5.7500	-4.167%	1	360	-20.696%
2026-02-11	6.1000	6.1000	6.0000	6.0000	-6.250%	11	360	-24.000%
2026-02-10	7.1000	7.1000	6.4000	6.4000	+18.519%	155	360	-28.750%
2026-02-09	5.4000	5.4000	5.4000	5.4000	+12.500%	1	248	-15.556%
2026-02-06	5.2000	5.2000	4.8000	4.8000	-9.434%	6	247	-5.000%
2026-02-04	5.0000	5.3000	5.0000	5.3000	-14.516%	2	246	-13.962%
2026-02-03	6.2000	6.2000	6.2000	6.2000	0.000%	1	245	-26.452%
2026-01-30	6.0000	6.2000	6.0000	6.2000	-37.876%	3	244	-26.452%
2026-01-26	9.9800	9.9800	9.9800	9.9800	+8.478%	1	245	-54.309%
2026-01-23	9.2000	9.2000	9.2000	9.2000	+12.607%	2	245	-50.435%
2026-01-22	8.1700	8.1700	8.1700	8.1700	-27.054%	1	247	-44.186%
2026-01-13	11.2000	11.2000	11.2000	11.2000	-16.418%	3	247	-59.286%
2026-01-05	13.4000	13.4000	13.4000	13.4000	0.000%	2	245	-65.970%
2025-12-29	13.4000	13.4000	13.4000	13.4000	+11.667%	3	245	-65.970%
2025-12-18	12.0000	12.0000	12.0000	12.0000	+0.671%	2	247	-62.000%
2025-12-15	11.9200	11.9200	11.9200	11.9200	+2.759%	1	247	-61.745%
2025-12-12	11.6000	11.6000	11.6000	11.6000	-10.563%	1	247	-60.690%
2025-12-08	12.9700	12.9700	12.9700	12.9700	+18.232%	1	248	-64.842%
2025-11-17	10.9700	10.9700	10.9700	10.9700	-10.082%	1	247	-58.432%
2025-11-12	12.2000	12.2000	12.2000	12.2000	+13.594%	1	248	-62.623%
2025-11-11	10.7400	10.7400	10.7400	10.7400	+7.400%	1	248	-57.542%
2025-11-10	10.9800	10.9800	10.0000	10.0000	+0.402%	92	248	-54.400%
2025-11-07	12.2500	12.2500	9.9600	9.9600	-41.412%	5	157	-54.217%
2025-10-30	17.0000	17.0000	17.0000	17.0000	+1.796%	1	154	-73.176%
2025-10-28	16.8000	16.8000	16.7000	16.7000	+0.300%	4	154	-72.695%
2025-10-27	16.6500	16.6500	16.6500	16.6500	-7.500%	5	147	-72.613%
2025-10-21	18.0000	18.0000	18.0000	18.0000	-13.462%	1	147	-74.667%
2025-10-20	20.8000	20.8000	20.8000	20.8000	+11.828%	1	147	-78.077%
2025-10-14	18.6000	18.6000	18.6000	18.6000	+7.514%	3	147	-75.484%
2025-10-10	17.3000	17.3000	17.3000	17.3000	+4.848%	10	144	-73.642%
2025-10-08	16.5000	16.5000	16.5000	16.5000	-9.589%	5	144	-72.364%
2025-09-30	18.3000	18.4200	18.2500	18.2500	-3.947%	20	144	-75.014%
2025-09-29	18.5000	19.2000	18.5000	19.0000	+11.111%	17	124	-76.000%
2025-09-26	16.8000	17.1000	16.8000	17.1000	+31.538%	2	123	-73.333%
2025-09-24	13.0000	13.0000	13.0000	13.0000	-22.619%	1	123	-64.923%
2025-09-22	16.8000	16.8000	16.8000	16.8000	+11.258%	1	123	-72.857%
2025-09-17	15.1000	15.1000	15.1000	15.1000	+7.016%	1	123	-69.801%
2025-09-15	13.8000	14.1100	13.7000	14.1100	+0.142%	22	123	-67.682%
2025-09-11	14.0900	14.0900	14.0900	14.0900	-5.436%	1	125	-67.637%
2025-09-08	14.9000	14.9000	14.9000	14.9000	+47.525%	2	124	-69.396%
2025-08-14	11.0000	11.1000	10.1000	10.1000	+26.250%	67	126	-54.851%
2025-08-12	7.8000	8.0000	7.8000	8.0000	+2.564%	3	64	-43.000%
2025-08-11	7.7000	7.9000	7.7000	7.8000	+11.429%	5	65	-41.538%
2025-08-08	8.0000	8.0000	6.4400	7.0000	-16.667%	9	66	-34.857%
2025-08-07	8.0000	8.4000	8.0000	8.4000	+1.205%	8	59	-45.714%
2025-08-05	8.3000	8.3000	8.3000	8.3000	-4.598%	1	60	-45.060%
2025-08-04	8.7000	8.7000	8.7000	8.7000	+3.571%	1	60	-47.586%
2025-07-25	8.4000	8.4000	8.4000	8.4000	-4.545%	2	59	-45.714%
2025-07-24	8.8000	8.8000	8.8000	8.8000	0.000%	2	57	-48.182%
2025-07-22	8.8000	8.8000	8.8000	8.8000	+1.149%	1	59	-48.182%
2025-07-21	9.0000	9.0000	8.7000	8.7000	-1.917%	3	58	-47.586%
2025-07-18	8.8700	8.8700	8.8700	8.8700	-7.604%	1	55	-48.591%
2025-07-17	10.5000	10.5000	9.1000	9.6000	-9.859%	8	54	-52.500%
2025-07-16	11.0000	11.0000	10.4500	10.6500	-2.294%	6	47	-57.183%
2025-07-15	10.4000	10.9000	10.4000	10.9000	+1.869%	5	46	-58.165%
2025-07-14	10.5500	10.7000	10.5500	10.7000	+10.309%	4	44	-57.383%
2025-07-11	9.9500	9.9500	9.7000	9.7000	-6.731%	3	45	-52.990%
2025-07-10	11.2000	11.2000	10.1000	10.4000	-8.772%	5	42	-56.154%
2025-07-09	11.4000	11.4000	11.4000	11.4000	+0.885%	1	37	-60.000%
2025-07-08	11.5000	11.5000	11.3000	11.3000	-4.237%	2	37	-59.646%
2025-07-07	11.5000	11.8000	11.5000	11.8000	+5.357%	3	35	-61.356%
2025-07-03	11.3000	11.3000	11.2000	11.2000	-3.030%	2	36	-59.286%
2025-07-02	11.8000	11.8000	11.4000	11.5500	+1.316%	6	36	-60.519%
2025-07-01	11.4000	11.8000	11.2600	11.4000	-3.390%	6	36	-60.000%
2025-06-30	11.9000	12.3000	11.4000	11.8000	+4.425%	4	36	-61.356%
2025-06-27	11.7500	11.7500	11.3000	11.3000	-12.403%	3	36	-59.646%
2025-06-24	13.4000	13.4000	12.9000	12.9000	+4.878%	20	34	-64.651%
2025-06-23	11.7000	12.3000	11.7000	12.3000	-1.600%	3	16	-62.927%
2025-06-18	11.9000	12.5000	11.9000	12.5000	+7.759%	2	16	-63.520%
2025-06-17	11.5000	11.6000	11.5000	11.6000	-3.333%	2	16	-60.690%
2025-06-16	12.2000	12.2000	12.0000	12.0000	0.000%	14	14	-62.000%