Dark

TTWO20270115P210
TTWO Jan 15 2027 210.00 Put (TTWO270115P00210000)
option OPRA

EOD

Aug 25, 2026

14.30+24.348%(+2.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	14.3000	14.3000	14.3000	14.3000	+24.348%	2	572	0.000%
2026-08-21	11.5000	11.5000	11.5000	11.5000	-19.014%	4	570	+24.348%
2026-08-20	12.1000	14.2000	12.1000	14.2000	+24.561%	2	566	+0.704%
2026-08-19	11.4000	11.4000	11.4000	11.4000	+2.703%	5	564	+25.439%
2026-08-18	10.5000	11.1000	10.5000	11.1000	-1.770%	2	560	+28.829%
2026-08-14	11.3000	11.3000	11.3000	11.3000	-6.612%	1	560	+26.549%
2026-08-13	12.1000	12.1000	12.1000	12.1000	+7.080%	11	559	+18.182%
2026-08-12	11.3000	11.3000	11.3000	11.3000	+1.073%	1	548	+26.549%
2026-08-11	11.1800	11.1800	11.1800	11.1800	+4.097%	1	548	+27.907%
2026-08-10	10.7400	10.7400	10.7400	10.7400	-27.334%	2	547	+33.147%
2026-08-07	14.7800	14.7800	14.7800	14.7800	+2.639%	1	549	-3.248%
2026-07-30	14.4000	14.4000	14.4000	14.4000	-1.370%	1	548	-0.694%
2026-07-28	14.8000	14.8000	14.6000	14.6000	-8.176%	27	548	-2.055%
2026-07-27	16.1000	16.1000	15.9000	15.9000	-14.516%	21	542	-10.063%
2026-07-23	18.6000	18.6000	18.6000	18.6000	+3.333%	1	532	-23.118%
2026-07-21	18.3000	18.7000	17.9000	18.0000	+4.046%	115	531	-20.556%
2026-07-20	17.4000	17.5000	17.0000	17.3000	-4.420%	131	434	-17.341%
2026-07-17	19.2500	19.2500	18.1000	18.1000	+9.036%	73	366	-20.994%
2026-07-16	17.2000	17.5000	16.6000	16.6000	+0.606%	24	346	-13.855%
2026-07-15	16.5000	16.5000	16.5000	16.5000	-3.509%	4	334	-13.333%
2026-07-14	17.3000	17.4000	17.1000	17.1000	+4.908%	4	330	-16.374%
2026-07-13	16.4000	16.4000	16.3000	16.3000	-1.212%	2	327	-12.270%
2026-07-10	16.8000	16.8000	16.5000	16.5000	+11.411%	7	327	-13.333%
2026-07-09	14.7000	14.8100	14.6000	14.8100	+4.149%	4	326	-3.444%
2026-07-06	14.0000	14.2200	14.0000	14.2200	-9.427%	11	325	+0.563%
2026-06-30	16.3000	16.3000	15.7000	15.7000	-4.268%	18	314	-8.917%
2026-06-29	16.7000	17.6000	16.4000	16.4000	-17.172%	76	298	-12.805%
2026-06-26	19.8000	19.8000	19.8000	19.8000	-5.263%	9	259	-27.778%
2026-06-25	21.3600	21.3700	20.3000	20.9000	+0.481%	75	251	-31.579%
2026-06-24	18.3000	20.8000	18.3000	20.8000	+15.556%	11	299	-31.250%
2026-06-23	18.1500	18.5500	17.7000	18.0000	-3.743%	23	292	-20.556%
2026-06-22	18.2500	18.7000	18.2500	18.7000	-0.901%	3	292	-23.529%
2026-06-18	19.3000	20.2000	18.8700	18.8700	-12.639%	26	274	-24.218%
2026-06-17	21.3000	21.7000	21.3000	21.6000	-12.195%	4	274	-33.796%
2026-06-16	24.9000	24.9000	24.5000	24.6000	-0.041%	6	274	-41.870%
2026-06-15	25.1500	25.1500	24.6100	24.6100	-13.679%	7	276	-41.894%
2026-06-10	27.5000	28.5100	27.5000	28.5100	-0.315%	11	276	-49.842%
2026-06-09	28.6000	28.6000	28.6000	28.6000	+2.878%	6	274	-50.000%
2026-06-08	28.6000	28.6000	27.8000	27.8000	+8.171%	22	272	-48.561%
2026-06-04	26.2000	26.3000	25.7000	25.7000	-5.166%	7	269	-44.358%
2026-06-03	27.1000	27.1000	27.1000	27.1000	+6.275%	1	268	-47.232%
2026-06-02	25.7000	25.7000	25.5000	25.5000	+12.782%	4	267	-43.922%
2026-06-01	21.5400	22.6100	21.5400	22.6100	-1.696%	4	265	-36.754%
2026-05-22	22.0000	23.0000	22.0000	23.0000	+15.811%	5	262	-37.826%
2026-05-19	20.5100	20.5100	19.5800	19.8600	+3.438%	46	257	-27.996%
2026-05-14	19.0000	19.2000	19.0000	19.2000	-12.727%	13	227	-25.521%
2026-05-12	22.0000	22.0000	22.0000	22.0000	-8.333%	1	225	-35.000%
2026-05-06	24.0000	24.0000	24.0000	24.0000	+2.520%	1	225	-40.417%
2026-05-05	23.2700	23.4100	23.2700	23.4100	+2.451%	4	224	-38.915%
2026-05-04	23.1200	23.2100	22.8500	22.8500	-23.960%	5	227	-37.418%
2026-04-23	27.8800	30.0500	27.8800	30.0500	+12.716%	20	223	-52.413%
2026-04-15	27.8900	27.8900	26.6500	26.6600	-11.722%	11	203	-46.362%
2026-04-14	30.2000	30.2000	30.2000	30.2000	-14.375%	1	204	-52.649%
2026-04-07	35.2700	35.2700	35.2700	35.2700	-0.927%	2	204	-59.456%
2026-04-06	35.6000	35.6000	35.6000	35.6000	+2.890%	1	202	-59.831%
2026-04-01	34.8000	34.8000	34.6000	34.6000	-5.978%	2	201	-58.671%
2026-03-25	36.8000	36.8000	36.8000	36.8000	+3.371%	1	201	-61.141%
2026-03-24	35.6000	35.6000	35.6000	35.6000	+10.765%	1	201	-59.831%
2026-03-19	31.8000	32.1400	31.8000	32.1400	+8.581%	11	201	-55.507%
2026-03-11	29.6000	29.6000	29.6000	29.6000	+5.714%	2	191	-51.689%
2026-03-03	28.0000	28.0000	28.0000	28.0000	-4.208%	2	192	-48.929%
2026-02-27	29.3000	29.3000	29.2300	29.2300	-8.082%	7	193	-51.078%
2026-02-25	31.8000	31.8000	31.8000	31.8000	-7.018%	1	189	-55.031%
2026-02-24	34.2000	34.2000	34.2000	34.2000	-6.557%	1	189	-58.187%
2026-02-23	36.6000	36.6000	36.6000	36.6000	+6.087%	1	189	-60.929%
2026-02-20	34.3000	34.5000	34.3000	34.5000	+1.471%	12	189	-58.551%
2026-02-19	33.7000	34.0000	33.4000	34.0000	-4.494%	28	189	-57.941%
2026-02-18	35.4000	35.6000	35.4000	35.6000	-3.523%	12	189	-59.831%
2026-02-17	36.9000	36.9000	36.9000	36.9000	-2.122%	3	189	-61.247%
2026-02-13	38.5000	38.5000	37.7000	37.7000	+20.833%	9	196	-62.069%
2026-02-11	31.2000	31.2000	31.2000	31.2000	+7.438%	5	196	-54.167%
2026-02-10	29.6000	29.6000	29.0400	29.0400	-7.810%	15	191	-50.758%
2026-02-09	33.5500	33.5500	31.2000	31.5000	-8.163%	126	176	-54.603%
2026-02-05	34.3000	34.3000	34.3000	34.3000	+12.940%	2	120	-58.309%
2026-02-04	30.8500	30.8500	30.3700	30.3700	+8.697%	10	118	-52.914%
2026-02-03	27.9400	27.9400	27.9400	27.9400	+23.793%	1	109	-48.819%
2026-01-30	24.5000	24.5000	22.5700	22.5700	+47.516%	16	108	-36.642%
2026-01-28	14.7000	15.3000	14.7000	15.3000	+2.547%	4	93	-6.536%
2026-01-27	14.9200	14.9200	14.9200	14.9200	+5.367%	1	91	-4.155%
2026-01-26	14.1600	14.1600	14.1600	14.1600	-7.632%	1	91	+0.989%
2026-01-23	16.0700	16.0700	15.3300	15.3300	-6.865%	3	92	-6.719%
2026-01-21	16.4600	16.4600	16.4600	16.4600	+2.875%	2	95	-13.123%
2026-01-13	16.0000	16.0000	16.0000	16.0000	+5.263%	35	93	-10.625%
2026-01-09	15.3000	15.3000	15.2000	15.2000	+7.118%	50	58	-5.921%
2026-01-05	14.1900	14.1900	14.1900	14.1900	-16.036%	10	93	+0.775%
2025-12-02	16.9000	16.9000	16.9000	16.9000	-18.593%	2	93	-15.385%
2025-11-21	20.7600	20.7600	20.7600	20.7600	+3.800%	1	93	-31.118%
2025-11-18	20.1000	20.1000	20.0000	20.0000	+13.636%	5	93	-28.500%
2025-10-31	17.6000	17.6000	17.6000	17.6000	+12.532%	20	88	-18.750%
2025-10-21	15.6400	15.6400	15.6400	15.6400	-2.676%	20	94	-8.568%
2025-10-20	16.0700	16.0700	16.0700	16.0700	+6.353%	1	79	-11.014%
2025-10-16	15.2500	15.2500	15.1100	15.1100	-3.819%	10	79	-5.361%
2025-10-15	15.7100	15.7100	15.7100	15.7100	-4.032%	2	73	-8.975%
2025-10-14	16.3700	16.3700	16.3700	16.3700	-0.788%	2	73	-12.645%
2025-09-29	16.5000	16.5000	16.5000	16.5000	-4.624%	1	73	-13.333%
2025-09-22	17.3000	17.3000	17.3000	17.3000	-15.196%	2	72	-17.341%
2025-08-28	20.4000	20.4000	20.4000	20.4000	0.000%	20	70	-29.902%
2025-08-13	20.4000	20.4000	20.4000	20.4000	-19.208%	1	50	-29.902%
2025-08-08	25.2500	25.2500	25.2500	25.2500	+23.171%	4	49	-43.366%
2025-07-16	20.5000	20.5000	20.5000	20.5000	+2.500%	6	49	-30.244%
2025-06-24	20.0000	20.0000	20.0000	20.0000	-12.664%	5	48	-28.500%
2025-06-06	22.9700	23.0700	22.9000	22.9000	+4.566%	6	48	-37.555%
2025-05-20	21.1000	22.3000	21.1000	21.9000	-10.246%	8	48	-34.703%
2025-05-16	24.2000	24.4000	24.2000	24.4000	-12.857%	60	45	-41.393%
2025-05-02	28.8000	29.4900	28.0000	28.0000	-22.438%	28	16	-48.929%
2025-04-21	36.1000	36.1000	36.1000	36.1000	-8.469%	2	11	-60.388%
2025-04-09	39.4400	39.4400	39.4400	39.4400	+20.427%	1	9	-63.742%
2025-03-11	32.6500	32.7500	32.6000	32.7500	+1.898%	8	10	-56.336%
2025-03-04	32.1400	32.1400	32.1400	32.1400	+3.677%	1	2	-55.507%
2025-02-28	31.0000	31.0000	31.0000	31.0000	+6.383%	2	3	-53.871%
2025-02-11	29.1400	29.1400	29.1400	29.1400	-1.952%	1	2	-50.927%
2025-02-07	28.7000	29.7200	28.7000	29.7200	0.000%	4	2	-51.884%