Dark

TTWO20270115C360
TTWO Jan 15 2027 360.00 Call (TTWO270115C00360000)
option OPRA

EOD

Aug 24, 2026

4.50-4.255%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	4.5000	4.5000	4.5000	4.5000	-4.255%	1	185	0.000%
2026-08-21	4.7000	4.7000	4.7000	4.7000	-6.000%	3	185	-4.255%
2026-08-12	5.0000	5.0000	5.0000	5.0000	+11.111%	2	185	-10.000%
2026-08-07	4.5000	4.5000	4.5000	4.5000	-22.414%	1	185	0.000%
2026-08-05	5.8000	5.8000	5.8000	5.8000	0.000%	3	185	-22.414%
2026-08-04	6.0000	6.0000	5.8000	5.8000	-10.769%	3	182	-22.414%
2026-08-03	7.2000	7.2000	6.5000	6.5000	+10.169%	2	183	-30.769%
2026-07-30	5.9000	5.9000	5.9000	5.9000	-4.839%	6	183	-23.729%
2026-07-27	6.2000	6.2000	6.2000	6.2000	+24.000%	1	188	-27.419%
2026-07-24	5.0000	5.0000	4.9000	5.0000	-5.838%	9	187	-10.000%
2026-07-23	5.5000	5.5000	5.3100	5.3100	-20.746%	5	182	-15.254%
2026-07-21	6.7000	6.7000	6.7000	6.7000	0.000%	1	182	-32.836%
2026-07-20	6.7000	6.7000	6.7000	6.7000	-23.864%	1	182	-32.836%
2026-07-16	8.8000	8.8000	8.8000	8.8000	+19.565%	1	182	-48.864%
2026-07-15	7.3600	7.3600	7.3600	7.3600	-16.742%	1	182	-38.859%
2026-07-09	8.8400	8.8400	8.8400	8.8400	-28.710%	1	182	-49.095%
2026-07-07	13.2000	13.2000	12.4000	12.4000	+5.085%	10	183	-63.710%
2026-07-06	11.8000	11.8000	11.8000	11.8000	+9.259%	1	183	-61.864%
2026-07-01	10.8000	10.8000	10.8000	10.8000	+1.887%	1	182	-58.333%
2026-06-29	10.4000	10.8000	10.4000	10.6000	+26.190%	5	182	-57.547%
2026-06-26	9.7000	9.7000	8.4000	8.4000	-20.755%	2	178	-46.429%
2026-06-24	10.6000	10.6000	10.6000	10.6000	+1.923%	1	179	-57.547%
2026-06-23	10.5000	10.9000	10.3000	10.4000	-7.060%	23	179	-56.731%
2026-06-22	11.1900	11.1900	11.1900	11.1900	+31.647%	1	162	-59.786%
2026-06-18	8.1000	8.5000	8.1000	8.5000	+28.205%	5	118	-47.059%
2026-06-17	6.5600	6.8100	6.5600	6.6300	+41.365%	42	118	-32.127%
2026-06-16	4.6900	4.6900	4.6900	4.6900	-0.213%	2	118	-4.051%
2026-06-15	5.0000	5.0000	4.7000	4.7000	+11.905%	4	117	-4.255%
2026-06-11	4.2000	4.2000	4.2000	4.2000	-16.667%	1	117	+7.143%
2026-06-09	5.0400	5.0400	5.0400	5.0400	+12.000%	1	117	-10.714%
2026-06-08	4.5000	4.5000	4.5000	4.5000	-26.230%	1	116	0.000%
2026-06-04	6.1000	6.1000	6.1000	6.1000	-3.175%	2	116	-26.230%
2026-06-02	6.0000	6.3000	6.0000	6.3000	-4.545%	2	116	-28.571%
2026-06-01	6.6000	6.6000	6.6000	6.6000	+4.762%	2	115	-31.818%
2026-05-29	5.8000	6.3000	5.8000	6.3000	+8.621%	2	115	-28.571%
2026-05-26	5.7000	5.8000	5.7000	5.8000	0.000%	4	115	-22.414%
2026-05-22	11.0000	11.0000	4.5000	5.8000	-38.298%	28	116	-22.414%
2026-05-21	9.6000	9.6000	9.4000	9.4000	0.000%	5	102	-52.128%
2026-05-18	9.2800	9.4000	9.2800	9.4000	+0.750%	3	102	-52.128%
2026-05-14	8.8900	11.0000	8.8900	9.3300	+102.826%	58	97	-51.768%
2026-05-08	4.6000	4.6000	4.6000	4.6000	-21.635%	1	91	-2.174%
2026-05-05	5.8700	5.8700	5.8700	5.8700	+21.532%	1	91	-23.339%
2026-04-29	4.8300	4.8300	4.8300	4.8300	+19.259%	1	90	-6.832%
2026-04-20	4.0500	4.0500	4.0500	4.0500	-3.800%	1	90	+11.111%
2026-04-17	4.2100	4.2100	4.2100	4.2100	+26.048%	1	90	+6.888%
2026-04-01	3.3400	3.3400	3.3400	3.3400	-36.981%	9	90	+34.731%
2026-03-10	5.3000	5.3000	5.3000	5.3000	-4.332%	1	91	-15.094%
2026-03-09	5.5400	5.5400	5.5400	5.5400	+10.800%	3	92	-18.773%
2026-02-27	8.1000	8.1000	5.0000	5.0000	+42.857%	2	95	-10.000%
2026-02-24	3.5000	3.5000	3.5000	3.5000	-22.222%	1	94	+28.571%
2026-02-17	4.5000	4.5000	4.5000	4.5000	-13.462%	1	95	0.000%
2026-02-11	5.2000	5.2000	5.1900	5.2000	-14.754%	5	94	-13.462%
2026-02-10	6.1000	6.2000	6.1000	6.1000	+45.585%	8	97	-26.230%
2026-02-04	4.1900	4.1900	4.1900	4.1900	-47.625%	1	90	+7.399%
2026-01-30	8.0000	8.0000	8.0000	8.0000	+21.212%	1	91	-43.750%
2026-01-22	6.6000	6.6000	6.6000	6.6000	-13.838%	7	90	-31.818%
2026-01-16	7.6600	7.6600	7.6600	7.6600	-28.877%	2	97	-41.253%
2025-12-19	10.7700	10.7700	10.7700	10.7700	+4.563%	1	97	-58.217%
2025-12-17	10.4000	10.4000	10.3000	10.3000	-11.966%	2	96	-56.311%
2025-11-26	11.7000	11.7000	11.7000	11.7000	+15.727%	1	97	-61.538%
2025-11-24	10.1100	10.1100	10.1100	10.1100	+3.058%	1	97	-55.490%
2025-11-14	9.8100	9.8100	9.8100	9.8100	+3.263%	4	98	-54.128%
2025-11-07	9.5000	9.5000	9.5000	9.5000	-42.073%	1	102	-52.632%
2025-10-27	16.4000	16.4000	16.4000	16.4000	-6.286%	1	100	-72.561%
2025-10-03	16.9000	17.5000	16.9000	17.5000	+6.772%	2	100	-74.286%
2025-09-30	15.5000	16.6200	15.5000	16.3900	+28.047%	26	100	-72.544%
2025-09-24	12.9000	12.9000	12.8000	12.8000	-4.478%	14	77	-64.844%
2025-09-19	13.3000	13.4000	13.3000	13.4000	+8.855%	2	82	-66.418%
2025-09-15	12.3100	12.3100	12.3100	12.3100	+5.214%	10	83	-63.444%
2025-09-10	11.7000	11.7000	11.7000	11.7000	-6.400%	1	93	-61.538%
2025-09-09	12.5000	12.5000	12.5000	12.5000	-5.944%	1	93	-64.000%
2025-09-08	13.0000	13.3000	13.0000	13.2900	+18.661%	5	93	-66.140%
2025-09-03	11.2000	11.2000	11.2000	11.2000	-2.609%	1	96	-59.821%
2025-09-02	10.4000	11.5000	10.4000	11.5000	+21.951%	12	97	-60.870%
2025-08-29	9.7000	9.7000	9.3000	9.4300	-0.737%	15	78	-52.280%
2025-08-28	9.4000	9.5000	9.4000	9.5000	+9.195%	2	78	-52.632%
2025-08-25	8.5000	9.2000	8.5000	8.7000	+8.750%	7	78	-48.276%
2025-08-21	8.3600	8.3600	8.0000	8.0000	-1.235%	5	83	-43.750%
2025-08-20	8.5000	8.5000	8.1000	8.1000	-8.989%	5	85	-44.444%
2025-08-19	8.9000	8.9000	8.9000	8.9000	-6.316%	1	80	-49.438%
2025-08-18	9.5000	9.5000	9.5000	9.5000	+9.195%	1	79	-52.632%
2025-08-15	8.7000	8.7000	8.7000	8.7000	-9.375%	1	80	-48.276%
2025-08-14	9.3000	9.7000	9.3000	9.6000	+7.865%	10	79	-53.125%
2025-08-13	8.8500	8.9000	8.8000	8.9000	+28.986%	8	83	-49.438%
2025-08-12	6.9000	6.9000	6.9000	6.9000	+20.000%	1	81	-34.783%
2025-08-08	6.0000	6.0000	5.7500	5.7500	-26.282%	13	80	-21.739%
2025-08-06	7.8000	7.8000	7.8000	7.8000	0.000%	1	67	-42.308%
2025-08-05	7.8000	7.8000	7.8000	7.8000	+4.980%	3	66	-42.308%
2025-07-31	6.4000	7.4300	6.4000	7.4300	-1.589%	3	63	-39.435%
2025-07-30	7.5500	7.5500	7.5500	7.5500	+9.420%	1	60	-40.397%
2025-07-29	6.9000	6.9000	6.9000	6.9000	-5.479%	1	59	-34.783%
2025-07-28	7.3000	7.3000	7.3000	7.3000	-1.351%	1	58	-38.356%
2025-07-25	7.4000	7.4000	7.4000	7.4000	-1.333%	1	57	-39.189%
2025-07-24	7.5000	7.5000	7.5000	7.5000	+2.459%	1	56	-40.000%
2025-07-23	8.7000	8.7000	7.3200	7.3200	-3.684%	18	55	-38.525%
2025-07-21	7.6000	7.6000	7.6000	7.6000	+4.110%	1	47	-40.789%
2025-07-18	8.0000	8.0000	7.3000	7.3000	-7.595%	3	46	-38.356%
2025-07-17	9.1500	9.1500	7.9000	7.9000	-14.130%	2	46	-43.038%
2025-07-16	9.4900	9.4900	8.7100	9.2000	-5.641%	12	44	-51.087%
2025-07-15	9.2000	9.7500	9.2000	9.7500	+9.674%	2	32	-53.846%
2025-07-14	8.0000	9.4000	8.0000	8.8900	+4.588%	6	34	-49.381%
2025-07-11	8.5000	8.5000	8.5000	8.5000	-4.494%	1	28	-47.059%
2025-07-10	9.0000	9.0000	8.9000	8.9000	-10.192%	2	27	-49.438%
2025-07-08	10.1000	10.1000	9.9100	9.9100	-4.712%	5	25	-54.591%
2025-07-07	10.4000	10.4000	10.1000	10.4000	+8.333%	3	21	-56.731%
2025-07-03	9.6000	9.6000	9.6000	9.6000	-5.419%	1	20	-53.125%
2025-07-02	10.4000	10.4000	10.0500	10.1500	-0.490%	4	20	-55.665%
2025-07-01	9.9500	10.5000	9.9500	10.2000	+0.592%	3	20	-55.882%
2025-06-30	10.3000	11.7000	10.1400	10.1400	+0.396%	8	18	-55.621%
2025-06-26	11.0700	11.0700	10.1000	10.1000	-8.182%	3	16	-55.446%
2025-06-25	11.4000	11.4000	11.0000	11.0000	-2.655%	2	13	-59.091%
2025-06-24	12.7000	12.7000	11.3000	11.3000	+8.654%	11	11	-60.177%
2025-06-23	10.7000	10.7000	10.4000	10.4000	0.000%	2	2	-56.731%