Dark

TTWO20270115C390
TTWO Jan 15 2027 390.00 Call (TTWO270115C00390000)
option OPRA

EOD

Aug 25, 2026

2.75-2.827%(-0.08)152

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	2.9100	2.9100	2.7000	2.7500	-2.827%	152	615	0.000%
2026-08-24	2.8800	2.8800	2.8300	2.8300	-0.702%	9	765	-2.827%
2026-08-21	3.2400	3.2400	2.8500	2.8500	+18.750%	15	774	-3.509%
2026-08-20	2.4500	2.5000	2.2500	2.4000	-13.357%	9	764	+14.583%
2026-08-19	2.8500	2.9900	2.7700	2.7700	-13.438%	3	769	-0.722%
2026-08-18	3.2000	3.2000	3.2000	3.2000	+16.364%	2	768	-14.063%
2026-08-17	2.8000	2.9000	2.7400	2.7500	-11.290%	10	768	0.000%
2026-08-14	3.2000	3.2000	3.1000	3.1000	-3.125%	13	768	-11.290%
2026-08-13	3.2000	3.2000	3.2000	3.2000	-3.030%	1	768	-14.063%
2026-08-12	3.6000	3.6000	3.3000	3.3000	-21.429%	6	768	-16.667%
2026-08-11	4.7000	4.7000	4.2000	4.2000	-14.286%	9	768	-34.524%
2026-08-10	4.9000	4.9000	4.9000	4.9000	+28.947%	1	768	-43.878%
2026-08-07	3.5000	4.0300	2.6000	3.8000	0.000%	37	768	-27.632%
2026-08-06	3.8100	3.8100	3.8000	3.8000	+3.261%	3	761	-27.632%
2026-08-05	4.3000	4.3000	3.5000	3.6800	-8.000%	3	763	-25.272%
2026-08-04	4.4000	4.4000	4.0000	4.0000	-8.467%	11	763	-31.250%
2026-08-03	4.6000	4.8000	4.3400	4.3700	-14.314%	6	764	-37.071%
2026-07-31	5.1000	5.1000	5.1000	5.1000	+24.694%	2	764	-46.078%
2026-07-30	4.5000	4.5000	4.0900	4.0900	-11.087%	2	764	-32.763%
2026-07-29	4.7000	4.7000	4.4000	4.6000	0.000%	14	764	-40.217%
2026-07-28	2.7500	4.6000	2.7500	4.6000	+6.977%	11	759	-40.217%
2026-07-27	4.3000	4.3000	4.3000	4.3000	+22.857%	1	759	-36.047%
2026-07-23	3.7800	3.8000	3.5000	3.5000	-12.500%	3	759	-21.429%
2026-07-22	4.4200	4.4200	4.0000	4.0000	-23.077%	6	760	-31.250%
2026-07-20	5.2000	5.2000	5.2000	5.2000	+4.000%	8	760	-47.115%
2026-07-17	4.4000	5.0000	4.4000	5.0000	-9.091%	11	768	-45.000%
2026-07-16	5.2400	5.5000	5.2400	5.5000	+4.167%	6	768	-50.000%
2026-07-14	5.2800	5.2800	5.2800	5.2800	-12.000%	1	768	-47.917%
2026-07-13	6.0000	6.0000	5.9700	6.0000	+17.647%	10	767	-54.167%
2026-07-10	5.1000	5.1000	5.1000	5.1000	-28.068%	1	767	-46.078%
2026-07-09	7.0000	7.0900	7.0000	7.0900	+7.424%	2	767	-61.213%
2026-07-08	7.2500	7.2500	6.6000	6.6000	-20.482%	2	768	-58.333%
2026-07-07	9.5500	9.5500	8.0000	8.3000	-3.488%	11	768	-66.867%
2026-07-06	8.4000	8.8000	8.3000	8.6000	+4.878%	13	765	-68.023%
2026-07-02	7.9900	8.2000	7.8000	8.2000	-2.381%	7	764	-66.463%
2026-07-01	8.4000	8.4000	8.4000	8.4000	+2.439%	2	764	-67.262%
2026-06-30	8.0000	8.2000	8.0000	8.2000	-3.529%	3	764	-66.463%
2026-06-29	7.3000	8.5000	7.3000	8.5000	+33.858%	10	764	-67.647%
2026-06-26	6.4000	6.9000	6.3500	6.3500	-7.971%	4	769	-56.693%
2026-06-25	6.6000	6.9800	6.3000	6.9000	+2.985%	13	769	-60.145%
2026-06-24	7.0000	8.3000	6.7000	6.7000	-10.067%	9	766	-58.955%
2026-06-23	8.0000	8.0000	7.3000	7.4500	+6.429%	7	761	-63.087%
2026-06-22	7.3000	8.2000	6.6000	7.0000	+9.375%	21	761	-60.714%
2026-06-18	5.5000	6.6000	5.0000	6.4000	+42.222%	58	757	-57.031%
2026-06-17	4.5000	4.5000	4.5000	4.5000	+2.273%	1	757	-38.889%
2026-06-16	4.0000	4.4000	3.4000	4.4000	+33.333%	10	757	-37.500%
2026-06-15	3.3000	3.3000	3.3000	3.3000	+4.430%	1	761	-16.667%
2026-06-12	3.2000	3.2000	3.1600	3.1600	-3.951%	3	761	-12.975%
2026-06-11	3.1000	3.4000	3.1000	3.2900	-0.303%	7	761	-16.413%
2026-06-10	3.3000	3.3000	3.3000	3.3000	-5.714%	1	760	-16.667%
2026-06-08	3.8000	3.8000	3.5000	3.5000	-12.500%	4	760	-21.429%
2026-06-05	4.4000	4.4000	4.0000	4.0000	-6.977%	4	760	-31.250%
2026-06-04	4.6000	4.6000	4.3000	4.3000	+2.381%	4	760	-36.047%
2026-06-03	5.1000	5.1000	4.2000	4.2000	-4.545%	2	760	-34.524%
2026-06-02	4.4000	4.7000	4.2000	4.4000	-6.383%	8	760	-37.500%
2026-06-01	4.9000	5.4000	4.7000	4.7000	0.000%	6	761	-41.489%
2026-05-29	4.0500	5.0000	4.0000	4.7000	+25.333%	37	760	-41.489%
2026-05-28	3.9000	3.9000	3.5000	3.7500	-10.714%	13	780	-26.667%
2026-05-27	4.7000	4.7000	3.8000	4.2000	-2.326%	39	780	-34.524%
2026-05-26	4.3600	4.4500	3.5600	4.3000	0.000%	737	755	-36.047%
2026-05-22	7.1200	7.1200	3.3500	4.3000	-37.681%	50	362	-36.047%
2026-05-21	5.1000	7.5000	5.1000	6.9000	+15.966%	32	347	-60.145%
2026-05-20	5.5000	6.0200	5.5000	5.9500	-4.800%	18	347	-53.782%
2026-05-19	7.0000	7.0000	6.2500	6.2500	-14.850%	3	333	-56.000%
2026-05-18	6.3000	7.3400	6.3000	7.3400	+1.944%	3	333	-62.534%
2026-05-15	7.2000	7.6000	7.2000	7.2000	+2.710%	17	333	-61.806%
2026-05-14	5.7600	8.2000	5.7600	7.0100	+67.703%	27	319	-60.770%
2026-05-13	4.1800	4.1800	4.1800	4.1800	+12.973%	2	311	-34.211%
2026-05-11	3.9000	3.9000	3.7000	3.7000	+12.121%	5	311	-25.676%
2026-05-08	3.8800	4.0000	3.3000	3.3000	-15.385%	6	307	-16.667%
2026-05-07	4.2000	4.2000	3.9000	3.9000	0.000%	2	304	-29.487%
2026-05-05	4.2000	5.3000	3.9000	3.9000	+11.429%	3	304	-29.487%
2026-05-01	3.3200	3.5000	3.3200	3.5000	+12.179%	2	305	-21.429%
2026-04-29	3.1200	3.1200	3.1200	3.1200	-8.235%	1	305	-11.859%
2026-04-27	3.5500	3.5500	3.3000	3.4000	+4.938%	253	305	-19.118%
2026-04-22	3.4000	3.4000	3.2400	3.2400	+1.887%	13	125	-15.123%
2026-04-21	3.2400	3.2400	3.1800	3.1800	+5.648%	2	121	-13.522%
2026-04-20	3.0100	3.0100	3.0100	3.0100	+4.514%	1	121	-8.638%
2026-04-16	3.0900	3.0900	2.8800	2.8800	+30.909%	5	120	-4.514%
2026-04-13	2.2000	2.2000	2.2000	2.2000	+12.821%	1	115	+25.000%
2026-04-10	1.9500	1.9500	1.9500	1.9500	-22.000%	1	113	+41.026%
2026-04-02	2.5000	2.5000	2.5000	2.5000	+13.636%	1	112	+10.000%
2026-03-30	2.3000	2.3000	2.2000	2.2000	-12.000%	3	112	+25.000%
2026-03-26	2.5000	2.5000	2.5000	2.5000	0.000%	1	109	+10.000%
2026-03-25	2.5000	2.5000	2.5000	2.5000	+16.279%	1	108	+10.000%
2026-03-24	2.3000	2.3000	2.1500	2.1500	-24.561%	3	107	+27.907%
2026-03-23	2.8500	2.8500	2.8500	2.8500	+1.786%	1	104	-3.509%
2026-03-18	2.9000	2.9000	2.8000	2.8000	-26.316%	5	103	-1.786%
2026-03-13	3.8000	3.8000	3.8000	3.8000	+2.703%	1	100	-27.632%
2026-03-11	3.7500	3.7500	3.7000	3.7000	-26.000%	3	99	-25.676%
2026-03-02	5.0000	5.0000	5.0000	5.0000	+25.000%	1	98	-45.000%
2026-02-27	4.0000	4.0000	4.0000	4.0000	-14.894%	14	99	-31.250%
2026-02-26	4.7000	4.7000	4.7000	4.7000	+6.818%	1	100	-41.489%
2026-02-25	4.4000	4.4000	4.4000	4.4000	+7.317%	1	98	-37.500%
2026-02-24	4.1000	4.1000	4.1000	4.1000	+2.500%	1	98	-32.927%
2026-02-23	4.0000	4.0000	4.0000	4.0000	0.000%	1	98	-31.250%
2026-02-13	4.0000	4.0000	4.0000	4.0000	-11.111%	1	96	-31.250%
2026-02-12	4.5000	4.5000	4.5000	4.5000	+2.273%	1	96	-38.889%
2026-02-10	4.5000	4.5000	4.3700	4.4000	+16.095%	3	95	-37.500%
2026-02-09	4.0600	4.0600	3.7000	3.7900	+9.222%	4	96	-27.441%
2026-02-05	3.4700	3.4700	3.4700	3.4700	-22.889%	3	95	-20.749%
2026-02-04	3.0000	4.5000	3.0000	4.5000	+21.622%	3	92	-38.889%
2026-02-03	3.7500	4.0000	3.6700	3.7000	-22.917%	17	89	-25.676%
2026-02-02	4.8000	4.8000	4.8000	4.8000	+37.143%	10	76	-42.708%
2026-01-30	4.5000	4.5000	3.5000	3.5000	-30.000%	2	76	-21.429%
2026-01-29	5.2200	5.3600	5.0000	5.0000	-12.281%	4	76	-45.000%
2026-01-26	5.7000	5.7000	5.7000	5.7000	+13.546%	1	75	-51.754%
2026-01-23	5.4000	5.4000	5.0200	5.0200	-8.727%	3	76	-45.219%
2026-01-22	5.5000	5.5000	5.5000	5.5000	+14.583%	2	75	-50.000%
2026-01-21	4.8000	4.8000	4.8000	4.8000	-7.692%	1	73	-42.708%
2026-01-20	5.0000	6.0000	5.0000	5.2000	-11.864%	34	73	-47.115%
2026-01-14	6.5000	6.5000	5.9000	5.9000	-9.231%	4	40	-53.390%
2026-01-12	7.0000	7.0000	6.5000	6.5000	-13.333%	3	36	-57.692%
2026-01-09	7.5000	7.5000	7.5000	7.5000	-19.355%	5	33	-63.333%
2025-12-30	9.3000	9.3000	9.3000	9.3000	+13.415%	1	30	-70.430%
2025-11-28	8.2000	8.2000	8.2000	8.2000	-2.497%	1	29	-66.463%
2025-11-26	8.4100	8.4100	8.4100	8.4100	+15.364%	1	28	-67.301%
2025-11-20	7.4000	7.6000	7.2900	7.2900	+4.143%	23	28	-62.277%
2025-11-14	7.0000	7.0000	7.0000	7.0000	-0.285%	1	19	-60.714%
2025-11-10	6.3000	7.0200	6.3000	7.0200	+8.000%	12	18	-60.826%
2025-11-07	8.5000	8.5000	6.5000	6.5000	-40.367%	7	8	-57.692%
2025-10-28	10.9000	10.9000	10.9000	10.9000	-3.540%	1	3	-74.771%
2025-10-23	11.3000	11.3000	11.3000	11.3000	-7.377%	1	2	-75.664%
2025-10-15	12.2000	12.2000	12.2000	12.2000	+7.018%	1	1	-77.459%
2025-10-13	11.4000	11.4000	11.4000	11.4000	-5.000%	1	2	-75.877%
2025-10-08	12.0000	12.0000	12.0000	12.0000	0.000%	1	1	-77.083%