Dark

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

EOD

Jul 9, 2026

7.09+7.424%(+0.49)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	7.0000	7.0900	7.0000	7.0900	+7.424%	2	767	0.000%
2026-07-08	7.2500	7.2500	6.6000	6.6000	-20.482%	2	768	+7.424%
2026-07-07	9.5500	9.5500	8.0000	8.3000	-3.488%	11	768	-14.578%
2026-07-06	8.4000	8.8000	8.3000	8.6000	+4.878%	13	765	-17.558%
2026-07-02	7.9900	8.2000	7.8000	8.2000	-2.381%	7	764	-13.537%
2026-07-01	8.4000	8.4000	8.4000	8.4000	+2.439%	2	764	-15.595%
2026-06-30	8.0000	8.2000	8.0000	8.2000	-3.529%	3	764	-13.537%
2026-06-29	7.3000	8.5000	7.3000	8.5000	+33.858%	10	764	-16.588%
2026-06-26	6.4000	6.9000	6.3500	6.3500	-7.971%	4	769	+11.654%
2026-06-25	6.6000	6.9800	6.3000	6.9000	+2.985%	13	769	+2.754%
2026-06-24	7.0000	8.3000	6.7000	6.7000	-10.067%	9	766	+5.821%
2026-06-23	8.0000	8.0000	7.3000	7.4500	+6.429%	7	761	-4.832%
2026-06-22	7.3000	8.2000	6.6000	7.0000	+9.375%	21	761	+1.286%
2026-06-18	5.5000	6.6000	5.0000	6.4000	+42.222%	58	757	+10.781%
2026-06-17	4.5000	4.5000	4.5000	4.5000	+2.273%	1	757	+57.556%
2026-06-16	4.0000	4.4000	3.4000	4.4000	+33.333%	10	757	+61.136%
2026-06-15	3.3000	3.3000	3.3000	3.3000	+4.430%	1	761	+114.848%
2026-06-12	3.2000	3.2000	3.1600	3.1600	-3.951%	3	761	+124.367%
2026-06-11	3.1000	3.4000	3.1000	3.2900	-0.303%	7	761	+115.502%
2026-06-10	3.3000	3.3000	3.3000	3.3000	-5.714%	1	760	+114.848%
2026-06-08	3.8000	3.8000	3.5000	3.5000	-12.500%	4	760	+102.571%
2026-06-05	4.4000	4.4000	4.0000	4.0000	-6.977%	4	760	+77.250%
2026-06-04	4.6000	4.6000	4.3000	4.3000	+2.381%	4	760	+64.884%
2026-06-03	5.1000	5.1000	4.2000	4.2000	-4.545%	2	760	+68.810%
2026-06-02	4.4000	4.7000	4.2000	4.4000	-6.383%	8	760	+61.136%
2026-06-01	4.9000	5.4000	4.7000	4.7000	0.000%	6	761	+50.851%
2026-05-29	4.0500	5.0000	4.0000	4.7000	+25.333%	37	760	+50.851%
2026-05-28	3.9000	3.9000	3.5000	3.7500	-10.714%	13	780	+89.067%
2026-05-27	4.7000	4.7000	3.8000	4.2000	-2.326%	39	780	+68.810%
2026-05-26	4.3600	4.4500	3.5600	4.3000	0.000%	737	755	+64.884%
2026-05-22	7.1200	7.1200	3.3500	4.3000	-37.681%	50	362	+64.884%
2026-05-21	5.1000	7.5000	5.1000	6.9000	+15.966%	32	347	+2.754%
2026-05-20	5.5000	6.0200	5.5000	5.9500	-4.800%	18	347	+19.160%
2026-05-19	7.0000	7.0000	6.2500	6.2500	-14.850%	3	333	+13.440%
2026-05-18	6.3000	7.3400	6.3000	7.3400	+1.944%	3	333	-3.406%
2026-05-15	7.2000	7.6000	7.2000	7.2000	+2.710%	17	333	-1.528%
2026-05-14	5.7600	8.2000	5.7600	7.0100	+67.703%	27	319	+1.141%
2026-05-13	4.1800	4.1800	4.1800	4.1800	+12.973%	2	311	+69.617%
2026-05-11	3.9000	3.9000	3.7000	3.7000	+12.121%	5	311	+91.622%
2026-05-08	3.8800	4.0000	3.3000	3.3000	-15.385%	6	307	+114.848%
2026-05-07	4.2000	4.2000	3.9000	3.9000	0.000%	2	304	+81.795%
2026-05-05	4.2000	5.3000	3.9000	3.9000	+11.429%	3	304	+81.795%
2026-05-01	3.3200	3.5000	3.3200	3.5000	+12.179%	2	305	+102.571%
2026-04-29	3.1200	3.1200	3.1200	3.1200	-8.235%	1	305	+127.244%
2026-04-27	3.5500	3.5500	3.3000	3.4000	+4.938%	253	305	+108.529%
2026-04-22	3.4000	3.4000	3.2400	3.2400	+1.887%	13	125	+118.827%
2026-04-21	3.2400	3.2400	3.1800	3.1800	+5.648%	2	121	+122.956%
2026-04-20	3.0100	3.0100	3.0100	3.0100	+4.514%	1	121	+135.548%
2026-04-16	3.0900	3.0900	2.8800	2.8800	+30.909%	5	120	+146.181%
2026-04-13	2.2000	2.2000	2.2000	2.2000	+12.821%	1	115	+222.273%
2026-04-10	1.9500	1.9500	1.9500	1.9500	-22.000%	1	113	+263.590%
2026-04-02	2.5000	2.5000	2.5000	2.5000	+13.636%	1	112	+183.600%
2026-03-30	2.3000	2.3000	2.2000	2.2000	-12.000%	3	112	+222.273%
2026-03-26	2.5000	2.5000	2.5000	2.5000	0.000%	1	109	+183.600%
2026-03-25	2.5000	2.5000	2.5000	2.5000	+16.279%	1	108	+183.600%
2026-03-24	2.3000	2.3000	2.1500	2.1500	-24.561%	3	107	+229.767%
2026-03-23	2.8500	2.8500	2.8500	2.8500	+1.786%	1	104	+148.772%
2026-03-18	2.9000	2.9000	2.8000	2.8000	-26.316%	5	103	+153.214%
2026-03-13	3.8000	3.8000	3.8000	3.8000	+2.703%	1	100	+86.579%
2026-03-11	3.7500	3.7500	3.7000	3.7000	-26.000%	3	99	+91.622%
2026-03-02	5.0000	5.0000	5.0000	5.0000	+25.000%	1	98	+41.800%
2026-02-27	4.0000	4.0000	4.0000	4.0000	-14.894%	14	99	+77.250%
2026-02-26	4.7000	4.7000	4.7000	4.7000	+6.818%	1	100	+50.851%
2026-02-25	4.4000	4.4000	4.4000	4.4000	+7.317%	1	98	+61.136%
2026-02-24	4.1000	4.1000	4.1000	4.1000	+2.500%	1	98	+72.927%
2026-02-23	4.0000	4.0000	4.0000	4.0000	0.000%	1	98	+77.250%
2026-02-13	4.0000	4.0000	4.0000	4.0000	-11.111%	1	96	+77.250%
2026-02-12	4.5000	4.5000	4.5000	4.5000	+2.273%	1	96	+57.556%
2026-02-10	4.5000	4.5000	4.3700	4.4000	+16.095%	3	95	+61.136%
2026-02-09	4.0600	4.0600	3.7000	3.7900	+9.222%	4	96	+87.071%
2026-02-05	3.4700	3.4700	3.4700	3.4700	-22.889%	3	95	+104.323%
2026-02-04	3.0000	4.5000	3.0000	4.5000	+21.622%	3	92	+57.556%
2026-02-03	3.7500	4.0000	3.6700	3.7000	-22.917%	17	89	+91.622%
2026-02-02	4.8000	4.8000	4.8000	4.8000	+37.143%	10	76	+47.708%
2026-01-30	4.5000	4.5000	3.5000	3.5000	-30.000%	2	76	+102.571%
2026-01-29	5.2200	5.3600	5.0000	5.0000	-12.281%	4	76	+41.800%
2026-01-26	5.7000	5.7000	5.7000	5.7000	+13.546%	1	75	+24.386%
2026-01-23	5.4000	5.4000	5.0200	5.0200	-8.727%	3	76	+41.235%
2026-01-22	5.5000	5.5000	5.5000	5.5000	+14.583%	2	75	+28.909%
2026-01-21	4.8000	4.8000	4.8000	4.8000	-7.692%	1	73	+47.708%
2026-01-20	5.0000	6.0000	5.0000	5.2000	-11.864%	34	73	+36.346%
2026-01-14	6.5000	6.5000	5.9000	5.9000	-9.231%	4	40	+20.169%
2026-01-12	7.0000	7.0000	6.5000	6.5000	-13.333%	3	36	+9.077%
2026-01-09	7.5000	7.5000	7.5000	7.5000	-19.355%	5	33	-5.467%
2025-12-30	9.3000	9.3000	9.3000	9.3000	+13.415%	1	30	-23.763%
2025-11-28	8.2000	8.2000	8.2000	8.2000	-2.497%	1	29	-13.537%
2025-11-26	8.4100	8.4100	8.4100	8.4100	+15.364%	1	28	-15.696%
2025-11-20	7.4000	7.6000	7.2900	7.2900	+4.143%	23	28	-2.743%
2025-11-14	7.0000	7.0000	7.0000	7.0000	-0.285%	1	19	+1.286%
2025-11-10	6.3000	7.0200	6.3000	7.0200	+8.000%	12	18	+0.997%
2025-11-07	8.5000	8.5000	6.5000	6.5000	-40.367%	7	8	+9.077%
2025-10-28	10.9000	10.9000	10.9000	10.9000	-3.540%	1	3	-34.954%
2025-10-23	11.3000	11.3000	11.3000	11.3000	-7.377%	1	2	-37.257%
2025-10-15	12.2000	12.2000	12.2000	12.2000	+7.018%	1	1	-41.885%
2025-10-13	11.4000	11.4000	11.4000	11.4000	-5.000%	1	2	-37.807%
2025-10-08	12.0000	12.0000	12.0000	12.0000	0.000%	1	1	-40.917%