Dark

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

EOD

Jul 8, 2026

11.60+9.434%(+1.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	11.6000	11.6000	11.6000	11.6000	+9.434%	5	186	0.000%
2026-07-07	10.6000	10.6000	10.6000	10.6000	-8.621%	1	182	+9.434%
2026-07-06	12.0000	12.0000	11.6000	11.6000	-7.937%	2	181	0.000%
2026-06-30	12.6000	12.6000	12.6000	12.6000	-10.638%	12	181	-7.937%
2026-06-29	14.1000	14.3000	13.5000	14.1000	-11.875%	34	169	-17.730%
2026-06-26	16.5000	16.5000	16.0000	16.0000	-6.977%	13	168	-27.500%
2026-06-25	17.4000	17.4000	16.7000	17.2000	+1.775%	81	168	-32.558%
2026-06-24	14.9000	17.0000	14.9000	16.9000	+16.552%	16	184	-31.361%
2026-06-23	15.2000	15.2000	14.5000	14.5000	-3.974%	15	172	-20.000%
2026-06-22	13.7700	15.1000	13.7700	15.1000	-5.625%	6	178	-23.179%
2026-06-18	16.3000	16.3000	16.0000	16.0000	-9.091%	5	166	-27.500%
2026-06-17	17.4000	17.6000	17.4000	17.6000	-3.825%	10	166	-34.091%
2026-06-16	20.3000	20.3000	18.3000	18.3000	-20.087%	2	166	-36.612%
2026-06-11	24.0000	24.0000	22.9000	22.9000	-2.137%	8	164	-49.345%
2026-06-10	23.2000	23.4000	23.2000	23.4000	+1.299%	3	162	-50.427%
2026-06-09	23.1000	23.1000	23.1000	23.1000	0.000%	6	159	-49.784%
2026-06-08	23.2000	23.3000	23.1000	23.1000	+2.484%	9	159	-49.784%
2026-06-03	22.5400	22.5400	22.5400	22.5400	+8.365%	5	153	-48.536%
2026-06-02	21.0000	21.0000	20.8000	20.8000	+11.230%	16	153	-44.231%
2026-06-01	18.7000	18.7000	18.7000	18.7000	-7.426%	1	142	-37.968%
2026-05-28	20.3000	20.3000	20.2000	20.2000	+3.590%	7	142	-42.574%
2026-05-27	19.5000	19.5000	19.5000	19.5000	+2.308%	5	135	-40.513%
2026-05-26	19.1600	19.3000	19.0600	19.0600	+10.365%	6	135	-39.140%
2026-05-22	14.3500	17.2700	14.3500	17.2700	+9.860%	15	130	-32.831%
2026-05-21	15.8000	15.8000	15.7100	15.7200	-5.642%	11	130	-26.209%
2026-05-20	16.8000	16.8600	16.5000	16.6600	-11.383%	14	130	-30.372%
2026-05-04	18.8000	18.8000	18.8000	18.8000	-21.503%	3	131	-38.298%
2026-04-23	23.5500	23.9500	23.5500	23.9500	+5.044%	10	131	-51.566%
2026-04-15	23.5600	23.5600	22.8000	22.8000	-21.918%	3	126	-49.123%
2026-04-10	29.2000	29.2000	29.2000	29.2000	+2.456%	1	124	-60.274%
2026-04-02	27.4800	28.5000	27.4400	28.5000	-5.629%	12	119	-59.298%
2026-03-31	30.2000	30.2000	30.2000	30.2000	-1.307%	1	119	-61.589%
2026-03-30	30.6000	30.6000	30.6000	30.6000	-6.393%	2	120	-62.092%
2026-03-27	33.2800	33.2800	32.6900	32.6900	+3.123%	6	120	-64.515%
2026-03-25	31.7000	31.7000	31.7000	31.7000	+2.589%	1	122	-63.407%
2026-03-24	29.8000	30.9000	29.8000	30.9000	+14.529%	4	122	-62.460%
2026-03-19	27.0500	27.0500	26.9800	26.9800	+13.361%	10	123	-57.005%
2026-03-17	23.8000	23.8000	23.8000	23.8000	+1.579%	1	115	-51.261%
2026-03-03	23.4300	23.4300	23.4300	23.4300	-9.572%	6	115	-50.491%
2026-03-02	25.9100	25.9100	25.9100	25.9100	+4.560%	1	118	-55.230%
2026-02-27	24.7100	24.7800	24.7100	24.7800	-8.729%	7	118	-53.188%
2026-02-25	27.1500	27.1500	27.1500	27.1500	-11.851%	1	114	-57.274%
2026-02-23	30.8000	30.8000	30.8000	30.8000	+3.356%	1	114	-62.338%
2026-02-18	29.8000	29.8000	29.8000	29.8000	-5.696%	6	115	-61.074%
2026-02-17	31.6000	31.6000	31.6000	31.6000	+31.284%	1	116	-63.291%
2026-02-10	24.8000	24.8000	24.0700	24.0700	-22.104%	15	116	-51.807%
2026-02-05	29.2000	30.9000	29.2000	30.9000	+13.561%	4	110	-62.460%
2026-02-04	24.4000	27.2800	24.4000	27.2100	+29.571%	21	110	-57.369%
2026-02-03	21.0000	21.0000	21.0000	21.0000	+12.299%	2	100	-44.762%
2026-02-02	18.5500	18.7000	18.5500	18.7000	+2.186%	6	100	-37.968%
2026-01-30	18.7500	18.7500	18.3000	18.3000	+51.240%	25	100	-36.612%
2026-01-28	12.2000	12.2000	12.1000	12.1000	-6.923%	2	87	-4.132%
2026-01-23	13.0000	13.0000	13.0000	13.0000	-2.182%	1	88	-10.769%
2026-01-21	13.2900	13.2900	13.2900	13.2900	+2.625%	1	89	-12.716%
2026-01-16	13.2500	13.2500	12.9500	12.9500	+0.388%	6	84	-10.425%
2026-01-13	12.9000	12.9000	12.9000	12.9000	+7.500%	1	84	-10.078%
2025-12-30	12.0000	12.0000	12.0000	12.0000	-22.280%	1	84	-3.333%
2025-12-04	15.4400	15.4400	15.4400	15.4400	-10.751%	1	84	-24.870%
2025-11-21	17.3000	17.3000	17.3000	17.3000	+5.167%	1	84	-32.948%
2025-11-20	16.4500	16.4500	16.4500	16.4500	+6.061%	10	84	-29.483%
2025-11-11	15.5100	15.5100	15.5100	15.5100	+10.391%	1	83	-25.210%
2025-09-18	14.0500	14.0500	14.0500	14.0500	-5.068%	10	83	-17.438%
2025-09-08	14.8000	14.8000	14.8000	14.8000	-17.732%	10	90	-21.622%
2025-08-15	17.9900	17.9900	17.9900	17.9900	+5.205%	1	83	-35.520%
2025-08-13	17.1000	17.1000	17.1000	17.1000	-19.944%	1	82	-32.164%
2025-08-08	21.2800	21.3600	21.2800	21.3600	+1.232%	6	81	-45.693%
2025-08-01	21.2000	22.0000	21.1000	21.1000	+7.653%	18	77	-45.024%
2025-07-24	19.6000	19.6000	19.6000	19.6000	+0.564%	1	64	-40.816%
2025-06-06	19.4900	19.4900	19.4900	19.4900	-8.755%	2	64	-40.482%
2025-06-03	21.3600	21.3600	21.3600	21.3600	+3.039%	1	65	-45.693%
2025-05-28	20.7500	20.7500	20.7300	20.7300	-4.558%	2	65	-44.042%
2025-05-23	21.7000	21.7200	21.7000	21.7200	+5.284%	8	66	-46.593%
2025-05-21	20.2000	20.6500	20.2000	20.6300	+8.010%	16	66	-43.771%
2025-05-20	17.9000	19.1000	17.9000	19.1000	-8.129%	6	60	-39.267%
2025-05-13	20.7900	20.7900	20.7900	20.7900	-8.171%	5	65	-44.204%
2025-05-08	22.7500	22.7500	22.6400	22.6400	-3.082%	50	60	-48.763%
2025-05-05	23.3600	23.3600	23.3600	23.3600	-6.560%	1	72	-50.342%
2025-04-25	25.0000	25.0000	25.0000	25.0000	-10.714%	100	72	-53.600%
2025-03-11	27.9500	28.0000	27.9500	28.0000	+12.495%	10	22	-58.571%
2025-02-24	24.8900	24.8900	24.8900	24.8900	-1.230%	6	12	-53.395%
2025-02-13	25.2000	25.2000	25.2000	25.2000	+4.132%	6	6	-53.968%
2025-02-10	23.6000	24.2000	23.6000	24.2000	0.000%	6	6	-52.066%