Dark

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

EOD

Jul 9, 2026

11.40-2.146%(-0.25)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	11.6900	11.6900	11.3000	11.4000	-2.146%	6	619	0.000%
2026-07-08	11.6500	11.6500	11.6500	11.6500	-15.580%	20	615	-2.146%
2026-07-07	15.1000	15.1000	13.7000	13.8000	+1.471%	78	595	-17.391%
2026-07-06	12.5000	13.6000	12.5000	13.6000	+8.800%	15	525	-16.176%
2026-07-01	12.5000	12.5000	12.5000	12.5000	-1.961%	1	520	-8.800%
2026-06-30	12.0000	12.7500	12.0000	12.7500	+4.508%	3	521	-10.588%
2026-06-29	11.7000	12.2000	11.0000	12.2000	+16.970%	15	521	-6.557%
2026-06-26	10.4300	10.4300	10.4300	10.4300	+8.646%	1	511	+9.300%
2026-06-25	10.5000	10.5000	9.6000	9.6000	-7.692%	5	511	+18.750%
2026-06-24	13.0000	13.0000	10.2700	10.4000	-14.754%	22	507	+9.615%
2026-06-23	11.6600	12.4800	11.4800	12.2000	+14.019%	81	499	-6.557%
2026-06-22	10.5000	11.1500	10.5000	10.7000	+0.943%	13	443	+6.542%
2026-06-18	8.8000	10.6000	8.8000	10.6000	+39.842%	9	434	+7.547%
2026-06-17	7.1000	9.5000	7.1000	7.5800	+1.067%	20	434	+50.396%
2026-06-16	5.2700	7.5000	5.2700	7.5000	+50.000%	9	434	+52.000%
2026-06-15	5.0000	5.0000	5.0000	5.0000	+0.200%	1	429	+128.000%
2026-06-12	5.0000	5.0000	4.9900	4.9900	+1.837%	16	429	+128.457%
2026-06-11	4.9000	4.9000	4.9000	4.9000	-3.922%	1	429	+132.653%
2026-06-10	5.1000	5.1000	5.1000	5.1000	-7.273%	1	429	+123.529%
2026-06-09	5.5000	5.5000	5.5000	5.5000	+1.852%	1	429	+107.273%
2026-06-08	5.4000	5.4000	5.4000	5.4000	-3.226%	1	429	+111.111%
2026-06-05	7.0000	7.0000	5.5800	5.5800	-17.941%	27	429	+104.301%
2026-06-04	6.8000	6.8000	6.8000	6.8000	+4.615%	4	407	+67.647%
2026-06-03	6.5000	6.5000	6.3000	6.5000	-7.143%	45	407	+75.385%
2026-06-02	6.5000	7.2000	6.5000	7.0000	-9.091%	3	364	+62.857%
2026-06-01	7.7000	7.7000	7.7000	7.7000	0.000%	1	364	+48.052%
2026-05-29	6.0700	7.7000	6.0700	7.7000	+35.088%	13	364	+48.052%
2026-05-28	5.9000	5.9000	5.6000	5.7000	-5.158%	4	370	+100.000%
2026-05-27	6.0100	6.0100	6.0100	6.0100	-8.939%	2	370	+89.684%
2026-05-26	7.8000	7.8000	6.6000	6.6000	-2.511%	2	370	+72.727%
2026-05-22	7.7000	7.7000	6.0000	6.7700	-39.554%	27	370	+68.390%
2026-05-21	10.6000	11.2000	10.6000	11.2000	+21.739%	21	361	+1.786%
2026-05-20	9.3000	9.7000	9.2000	9.2000	-10.680%	3	361	+23.913%
2026-05-19	10.2000	10.3000	10.2000	10.3000	-3.104%	8	360	+10.680%
2026-05-18	11.5500	11.5500	10.6300	10.6300	-4.578%	7	360	+7.244%
2026-05-15	11.0000	11.1400	11.0000	11.1400	+2.202%	3	360	+2.334%
2026-05-14	8.2000	11.6500	8.2000	10.9000	+87.931%	11	360	+4.587%
2026-05-11	5.8600	5.8600	5.8000	5.8000	-9.375%	3	364	+96.552%
2026-05-07	6.4000	6.4000	6.4000	6.4000	+3.226%	1	364	+78.125%
2026-05-06	6.1800	6.2000	6.0000	6.2000	0.000%	5	364	+83.871%
2026-05-05	6.5700	6.5700	6.1900	6.2000	-11.429%	24	361	+83.871%
2026-05-04	5.1000	7.6000	5.1000	7.0000	+52.174%	10	361	+62.857%
2026-04-23	4.9000	4.9000	4.6000	4.6000	-13.208%	3	360	+147.826%
2026-04-22	5.3000	5.3000	5.3000	5.3000	+13.490%	1	358	+115.094%
2026-04-20	4.6500	4.6700	4.6500	4.6700	-0.638%	2	358	+144.111%
2026-04-17	5.2500	5.2500	4.7000	4.7000	+6.335%	17	357	+142.553%
2026-04-14	4.4200	4.4200	4.4200	4.4200	+30.000%	2	357	+157.919%
2026-04-13	3.2000	3.4000	3.2000	3.4000	+13.333%	5	355	+235.294%
2026-03-25	3.0000	3.0000	3.0000	3.0000	-15.493%	1	355	+280.000%
2026-03-24	4.4000	4.4000	3.5500	3.5500	-22.826%	2	355	+221.127%
2026-03-18	4.6000	4.6000	4.6000	4.6000	-26.984%	1	355	+147.826%
2026-03-09	6.3000	6.3000	6.3000	6.3000	-13.699%	2	355	+80.952%
2026-03-02	7.3000	7.3000	7.3000	7.3000	+12.308%	1	357	+56.164%
2026-02-26	6.5000	6.5000	6.5000	6.5000	+22.642%	5	357	+75.385%
2026-02-24	5.3000	5.3000	5.3000	5.3000	-30.263%	10	357	+115.094%
2026-02-19	7.6000	7.6000	7.6000	7.6000	+51.697%	2	362	+50.000%
2026-02-18	5.0100	5.0100	5.0100	5.0100	-3.654%	1	362	+127.545%
2026-02-17	5.1500	5.2000	5.1500	5.2000	-9.565%	3	361	+119.231%
2026-02-12	5.7500	5.7500	5.7500	5.7500	-4.167%	1	360	+98.261%
2026-02-11	6.1000	6.1000	6.0000	6.0000	-6.250%	11	360	+90.000%
2026-02-10	7.1000	7.1000	6.4000	6.4000	+18.519%	155	360	+78.125%
2026-02-09	5.4000	5.4000	5.4000	5.4000	+12.500%	1	248	+111.111%
2026-02-06	5.2000	5.2000	4.8000	4.8000	-9.434%	6	247	+137.500%
2026-02-04	5.0000	5.3000	5.0000	5.3000	-14.516%	2	246	+115.094%
2026-02-03	6.2000	6.2000	6.2000	6.2000	0.000%	1	245	+83.871%
2026-01-30	6.0000	6.2000	6.0000	6.2000	-37.876%	3	244	+83.871%
2026-01-26	9.9800	9.9800	9.9800	9.9800	+8.478%	1	245	+14.228%
2026-01-23	9.2000	9.2000	9.2000	9.2000	+12.607%	2	245	+23.913%
2026-01-22	8.1700	8.1700	8.1700	8.1700	-27.054%	1	247	+39.535%
2026-01-13	11.2000	11.2000	11.2000	11.2000	-16.418%	3	247	+1.786%
2026-01-05	13.4000	13.4000	13.4000	13.4000	0.000%	2	245	-14.925%
2025-12-29	13.4000	13.4000	13.4000	13.4000	+11.667%	3	245	-14.925%
2025-12-18	12.0000	12.0000	12.0000	12.0000	+0.671%	2	247	-5.000%
2025-12-15	11.9200	11.9200	11.9200	11.9200	+2.759%	1	247	-4.362%
2025-12-12	11.6000	11.6000	11.6000	11.6000	-10.563%	1	247	-1.724%
2025-12-08	12.9700	12.9700	12.9700	12.9700	+18.232%	1	248	-12.105%
2025-11-17	10.9700	10.9700	10.9700	10.9700	-10.082%	1	247	+3.920%
2025-11-12	12.2000	12.2000	12.2000	12.2000	+13.594%	1	248	-6.557%
2025-11-11	10.7400	10.7400	10.7400	10.7400	+7.400%	1	248	+6.145%
2025-11-10	10.9800	10.9800	10.0000	10.0000	+0.402%	92	248	+14.000%
2025-11-07	12.2500	12.2500	9.9600	9.9600	-41.412%	5	157	+14.458%
2025-10-30	17.0000	17.0000	17.0000	17.0000	+1.796%	1	154	-32.941%
2025-10-28	16.8000	16.8000	16.7000	16.7000	+0.300%	4	154	-31.737%
2025-10-27	16.6500	16.6500	16.6500	16.6500	-7.500%	5	147	-31.532%
2025-10-21	18.0000	18.0000	18.0000	18.0000	-13.462%	1	147	-36.667%
2025-10-20	20.8000	20.8000	20.8000	20.8000	+11.828%	1	147	-45.192%
2025-10-14	18.6000	18.6000	18.6000	18.6000	+7.514%	3	147	-38.710%
2025-10-10	17.3000	17.3000	17.3000	17.3000	+4.848%	10	144	-34.104%
2025-10-08	16.5000	16.5000	16.5000	16.5000	-9.589%	5	144	-30.909%
2025-09-30	18.3000	18.4200	18.2500	18.2500	-3.947%	20	144	-37.534%
2025-09-29	18.5000	19.2000	18.5000	19.0000	+11.111%	17	124	-40.000%
2025-09-26	16.8000	17.1000	16.8000	17.1000	+31.538%	2	123	-33.333%
2025-09-24	13.0000	13.0000	13.0000	13.0000	-22.619%	1	123	-12.308%
2025-09-22	16.8000	16.8000	16.8000	16.8000	+11.258%	1	123	-32.143%
2025-09-17	15.1000	15.1000	15.1000	15.1000	+7.016%	1	123	-24.503%
2025-09-15	13.8000	14.1100	13.7000	14.1100	+0.142%	22	123	-19.206%
2025-09-11	14.0900	14.0900	14.0900	14.0900	-5.436%	1	125	-19.092%
2025-09-08	14.9000	14.9000	14.9000	14.9000	+47.525%	2	124	-23.490%
2025-08-14	11.0000	11.1000	10.1000	10.1000	+26.250%	67	126	+12.871%
2025-08-12	7.8000	8.0000	7.8000	8.0000	+2.564%	3	64	+42.500%
2025-08-11	7.7000	7.9000	7.7000	7.8000	+11.429%	5	65	+46.154%
2025-08-08	8.0000	8.0000	6.4400	7.0000	-16.667%	9	66	+62.857%
2025-08-07	8.0000	8.4000	8.0000	8.4000	+1.205%	8	59	+35.714%
2025-08-05	8.3000	8.3000	8.3000	8.3000	-4.598%	1	60	+37.349%
2025-08-04	8.7000	8.7000	8.7000	8.7000	+3.571%	1	60	+31.034%
2025-07-25	8.4000	8.4000	8.4000	8.4000	-4.545%	2	59	+35.714%
2025-07-24	8.8000	8.8000	8.8000	8.8000	0.000%	2	57	+29.545%
2025-07-22	8.8000	8.8000	8.8000	8.8000	+1.149%	1	59	+29.545%
2025-07-21	9.0000	9.0000	8.7000	8.7000	-1.917%	3	58	+31.034%
2025-07-18	8.8700	8.8700	8.8700	8.8700	-7.604%	1	55	+28.523%
2025-07-17	10.5000	10.5000	9.1000	9.6000	-9.859%	8	54	+18.750%
2025-07-16	11.0000	11.0000	10.4500	10.6500	-2.294%	6	47	+7.042%
2025-07-15	10.4000	10.9000	10.4000	10.9000	+1.869%	5	46	+4.587%
2025-07-14	10.5500	10.7000	10.5500	10.7000	+10.309%	4	44	+6.542%
2025-07-11	9.9500	9.9500	9.7000	9.7000	-6.731%	3	45	+17.526%
2025-07-10	11.2000	11.2000	10.1000	10.4000	-8.772%	5	42	+9.615%
2025-07-09	11.4000	11.4000	11.4000	11.4000	+0.885%	1	37	0.000%
2025-07-08	11.5000	11.5000	11.3000	11.3000	-4.237%	2	37	+0.885%
2025-07-07	11.5000	11.8000	11.5000	11.8000	+5.357%	3	35	-3.390%
2025-07-03	11.3000	11.3000	11.2000	11.2000	-3.030%	2	36	+1.786%
2025-07-02	11.8000	11.8000	11.4000	11.5500	+1.316%	6	36	-1.299%
2025-07-01	11.4000	11.8000	11.2600	11.4000	-3.390%	6	36	0.000%
2025-06-30	11.9000	12.3000	11.4000	11.8000	+4.425%	4	36	-3.390%
2025-06-27	11.7500	11.7500	11.3000	11.3000	-12.403%	3	36	+0.885%
2025-06-24	13.4000	13.4000	12.9000	12.9000	+4.878%	20	34	-11.628%
2025-06-23	11.7000	12.3000	11.7000	12.3000	-1.600%	3	16	-7.317%
2025-06-18	11.9000	12.5000	11.9000	12.5000	+7.759%	2	16	-8.800%
2025-06-17	11.5000	11.6000	11.5000	11.6000	-3.333%	2	16	-1.724%
2025-06-16	12.2000	12.2000	12.0000	12.0000	0.000%	14	14	-5.000%