Dark

TTWO20270115P200
TTWO Jan 15 2027 200.00 Put (TTWO270115P00200000)
option OPRA

EOD

Aug 25, 2026

11.09+5.619%(+0.59)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	10.7200	11.0900	10.7000	11.0900	+5.619%	9	386	0.000%
2026-08-24	9.7000	10.5000	9.7000	10.5000	+14.754%	2	380	+5.619%
2026-08-21	9.0000	9.1500	9.0000	9.1500	-8.500%	11	380	+21.202%
2026-08-20	10.5000	10.5000	10.0000	10.0000	+11.111%	4	370	+10.900%
2026-08-19	9.0000	9.0000	9.0000	9.0000	+7.143%	1	366	+23.222%
2026-08-18	7.8200	8.4000	7.4700	8.4000	+1.205%	18	366	+32.024%
2026-08-17	8.3000	8.3000	8.3000	8.3000	+3.750%	1	377	+33.614%
2026-08-14	8.0000	8.0000	8.0000	8.0000	-10.112%	1	377	+38.625%
2026-08-13	8.7500	9.0000	8.7500	8.9000	+8.273%	32	377	+24.607%
2026-08-10	8.3700	8.4200	8.2200	8.2200	-27.257%	4	358	+34.915%
2026-08-07	12.3500	12.3500	11.3000	11.3000	-19.286%	2	359	-1.858%
2026-08-06	13.8100	14.0000	13.6200	14.0000	+7.692%	7	359	-20.786%
2026-08-05	12.9000	13.0000	12.9000	13.0000	+12.263%	15	353	-14.692%
2026-08-04	11.5800	11.5800	11.5800	11.5800	-0.172%	10	353	-4.231%
2026-07-31	11.6000	11.6000	11.6000	11.6000	+9.953%	150	343	-4.397%
2026-07-28	11.0400	11.0400	10.4500	10.5500	-12.810%	16	204	+5.118%
2026-07-27	12.5000	12.5000	12.1000	12.1000	-15.972%	22	198	-8.347%
2026-07-24	14.4000	14.4000	14.4000	14.4000	-4.000%	1	197	-22.986%
2026-07-23	14.9000	15.1000	14.2100	15.0000	+0.671%	25	196	-26.067%
2026-07-22	14.6000	14.9000	14.6000	14.9000	0.000%	16	181	-25.570%
2026-07-21	14.9000	14.9000	14.9000	14.9000	+8.918%	1	180	-25.570%
2026-07-20	13.6800	13.6800	13.6800	13.6800	-8.188%	5	180	-18.933%
2026-07-17	14.9000	14.9000	14.9000	14.9000	+10.370%	1	185	-25.570%
2026-07-16	13.8000	13.8000	13.5000	13.5000	+3.448%	3	185	-17.852%
2026-07-13	13.2000	13.2000	13.0500	13.0500	-1.136%	4	185	-15.019%
2026-07-10	13.0000	13.2000	13.0000	13.2000	+13.793%	2	188	-15.985%
2026-07-08	11.6000	11.6000	11.6000	11.6000	+9.434%	5	186	-4.397%
2026-07-07	10.6000	10.6000	10.6000	10.6000	-8.621%	1	182	+4.623%
2026-07-06	12.0000	12.0000	11.6000	11.6000	-7.937%	2	181	-4.397%
2026-06-30	12.6000	12.6000	12.6000	12.6000	-10.638%	12	181	-11.984%
2026-06-29	14.1000	14.3000	13.5000	14.1000	-11.875%	34	169	-21.348%
2026-06-26	16.5000	16.5000	16.0000	16.0000	-6.977%	13	168	-30.688%
2026-06-25	17.4000	17.4000	16.7000	17.2000	+1.775%	81	168	-35.523%
2026-06-24	14.9000	17.0000	14.9000	16.9000	+16.552%	16	184	-34.379%
2026-06-23	15.2000	15.2000	14.5000	14.5000	-3.974%	15	172	-23.517%
2026-06-22	13.7700	15.1000	13.7700	15.1000	-5.625%	6	178	-26.556%
2026-06-18	16.3000	16.3000	16.0000	16.0000	-9.091%	5	166	-30.688%
2026-06-17	17.4000	17.6000	17.4000	17.6000	-3.825%	10	166	-36.989%
2026-06-16	20.3000	20.3000	18.3000	18.3000	-20.087%	2	166	-39.399%
2026-06-11	24.0000	24.0000	22.9000	22.9000	-2.137%	8	164	-51.572%
2026-06-10	23.2000	23.4000	23.2000	23.4000	+1.299%	3	162	-52.607%
2026-06-09	23.1000	23.1000	23.1000	23.1000	0.000%	6	159	-51.991%
2026-06-08	23.2000	23.3000	23.1000	23.1000	+2.484%	9	159	-51.991%
2026-06-03	22.5400	22.5400	22.5400	22.5400	+8.365%	5	153	-50.799%
2026-06-02	21.0000	21.0000	20.8000	20.8000	+11.230%	16	153	-46.683%
2026-06-01	18.7000	18.7000	18.7000	18.7000	-7.426%	1	142	-40.695%
2026-05-28	20.3000	20.3000	20.2000	20.2000	+3.590%	7	142	-45.099%
2026-05-27	19.5000	19.5000	19.5000	19.5000	+2.308%	5	135	-43.128%
2026-05-26	19.1600	19.3000	19.0600	19.0600	+10.365%	6	135	-41.815%
2026-05-22	14.3500	17.2700	14.3500	17.2700	+9.860%	15	130	-35.785%
2026-05-21	15.8000	15.8000	15.7100	15.7200	-5.642%	11	130	-29.453%
2026-05-20	16.8000	16.8600	16.5000	16.6600	-11.383%	14	130	-33.433%
2026-05-04	18.8000	18.8000	18.8000	18.8000	-21.503%	3	131	-41.011%
2026-04-23	23.5500	23.9500	23.5500	23.9500	+5.044%	10	131	-53.695%
2026-04-15	23.5600	23.5600	22.8000	22.8000	-21.918%	3	126	-51.360%
2026-04-10	29.2000	29.2000	29.2000	29.2000	+2.456%	1	124	-62.021%
2026-04-02	27.4800	28.5000	27.4400	28.5000	-5.629%	12	119	-61.088%
2026-03-31	30.2000	30.2000	30.2000	30.2000	-1.307%	1	119	-63.278%
2026-03-30	30.6000	30.6000	30.6000	30.6000	-6.393%	2	120	-63.758%
2026-03-27	33.2800	33.2800	32.6900	32.6900	+3.123%	6	120	-66.075%
2026-03-25	31.7000	31.7000	31.7000	31.7000	+2.589%	1	122	-65.016%
2026-03-24	29.8000	30.9000	29.8000	30.9000	+14.529%	4	122	-64.110%
2026-03-19	27.0500	27.0500	26.9800	26.9800	+13.361%	10	123	-58.895%
2026-03-17	23.8000	23.8000	23.8000	23.8000	+1.579%	1	115	-53.403%
2026-03-03	23.4300	23.4300	23.4300	23.4300	-9.572%	6	115	-52.668%
2026-03-02	25.9100	25.9100	25.9100	25.9100	+4.560%	1	118	-57.198%
2026-02-27	24.7100	24.7800	24.7100	24.7800	-8.729%	7	118	-55.246%
2026-02-25	27.1500	27.1500	27.1500	27.1500	-11.851%	1	114	-59.153%
2026-02-23	30.8000	30.8000	30.8000	30.8000	+3.356%	1	114	-63.994%
2026-02-18	29.8000	29.8000	29.8000	29.8000	-5.696%	6	115	-62.785%
2026-02-17	31.6000	31.6000	31.6000	31.6000	+31.284%	1	116	-64.905%
2026-02-10	24.8000	24.8000	24.0700	24.0700	-22.104%	15	116	-53.926%
2026-02-05	29.2000	30.9000	29.2000	30.9000	+13.561%	4	110	-64.110%
2026-02-04	24.4000	27.2800	24.4000	27.2100	+29.571%	21	110	-59.243%
2026-02-03	21.0000	21.0000	21.0000	21.0000	+12.299%	2	100	-47.190%
2026-02-02	18.5500	18.7000	18.5500	18.7000	+2.186%	6	100	-40.695%
2026-01-30	18.7500	18.7500	18.3000	18.3000	+51.240%	25	100	-39.399%
2026-01-28	12.2000	12.2000	12.1000	12.1000	-6.923%	2	87	-8.347%
2026-01-23	13.0000	13.0000	13.0000	13.0000	-2.182%	1	88	-14.692%
2026-01-21	13.2900	13.2900	13.2900	13.2900	+2.625%	1	89	-16.554%
2026-01-16	13.2500	13.2500	12.9500	12.9500	+0.388%	6	84	-14.363%
2026-01-13	12.9000	12.9000	12.9000	12.9000	+7.500%	1	84	-14.031%
2025-12-30	12.0000	12.0000	12.0000	12.0000	-22.280%	1	84	-7.583%
2025-12-04	15.4400	15.4400	15.4400	15.4400	-10.751%	1	84	-28.174%
2025-11-21	17.3000	17.3000	17.3000	17.3000	+5.167%	1	84	-35.896%
2025-11-20	16.4500	16.4500	16.4500	16.4500	+6.061%	10	84	-32.584%
2025-11-11	15.5100	15.5100	15.5100	15.5100	+10.391%	1	83	-28.498%
2025-09-18	14.0500	14.0500	14.0500	14.0500	-5.068%	10	83	-21.068%
2025-09-08	14.8000	14.8000	14.8000	14.8000	-17.732%	10	90	-25.068%
2025-08-15	17.9900	17.9900	17.9900	17.9900	+5.205%	1	83	-38.355%
2025-08-13	17.1000	17.1000	17.1000	17.1000	-19.944%	1	82	-35.146%
2025-08-08	21.2800	21.3600	21.2800	21.3600	+1.232%	6	81	-48.081%
2025-08-01	21.2000	22.0000	21.1000	21.1000	+7.653%	18	77	-47.441%
2025-07-24	19.6000	19.6000	19.6000	19.6000	+0.564%	1	64	-43.418%
2025-06-06	19.4900	19.4900	19.4900	19.4900	-8.755%	2	64	-43.099%
2025-06-03	21.3600	21.3600	21.3600	21.3600	+3.039%	1	65	-48.081%
2025-05-28	20.7500	20.7500	20.7300	20.7300	-4.558%	2	65	-46.503%
2025-05-23	21.7000	21.7200	21.7000	21.7200	+5.284%	8	66	-48.941%
2025-05-21	20.2000	20.6500	20.2000	20.6300	+8.010%	16	66	-46.243%
2025-05-20	17.9000	19.1000	17.9000	19.1000	-8.129%	6	60	-41.937%
2025-05-13	20.7900	20.7900	20.7900	20.7900	-8.171%	5	65	-46.657%
2025-05-08	22.7500	22.7500	22.6400	22.6400	-3.082%	50	60	-51.016%
2025-05-05	23.3600	23.3600	23.3600	23.3600	-6.560%	1	72	-52.526%
2025-04-25	25.0000	25.0000	25.0000	25.0000	-10.714%	100	72	-55.640%
2025-03-11	27.9500	28.0000	27.9500	28.0000	+12.495%	10	22	-60.393%
2025-02-24	24.8900	24.8900	24.8900	24.8900	-1.230%	6	12	-55.444%
2025-02-13	25.2000	25.2000	25.2000	25.2000	+4.132%	6	6	-55.992%
2025-02-10	23.6000	24.2000	23.6000	24.2000	0.000%	6	6	-54.174%