Dark

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

EOD

Jul 9, 2026

14.81+4.149%(+0.59)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	14.7000	14.8100	14.6000	14.8100	+4.149%	4	326	0.000%
2026-07-06	14.0000	14.2200	14.0000	14.2200	-9.427%	11	325	+4.149%
2026-06-30	16.3000	16.3000	15.7000	15.7000	-4.268%	18	314	-5.669%
2026-06-29	16.7000	17.6000	16.4000	16.4000	-17.172%	76	298	-9.695%
2026-06-26	19.8000	19.8000	19.8000	19.8000	-5.263%	9	259	-25.202%
2026-06-25	21.3600	21.3700	20.3000	20.9000	+0.481%	75	251	-29.139%
2026-06-24	18.3000	20.8000	18.3000	20.8000	+15.556%	11	299	-28.798%
2026-06-23	18.1500	18.5500	17.7000	18.0000	-3.743%	23	292	-17.722%
2026-06-22	18.2500	18.7000	18.2500	18.7000	-0.901%	3	292	-20.802%
2026-06-18	19.3000	20.2000	18.8700	18.8700	-12.639%	26	274	-21.516%
2026-06-17	21.3000	21.7000	21.3000	21.6000	-12.195%	4	274	-31.435%
2026-06-16	24.9000	24.9000	24.5000	24.6000	-0.041%	6	274	-39.797%
2026-06-15	25.1500	25.1500	24.6100	24.6100	-13.679%	7	276	-39.821%
2026-06-10	27.5000	28.5100	27.5000	28.5100	-0.315%	11	276	-48.053%
2026-06-09	28.6000	28.6000	28.6000	28.6000	+2.878%	6	274	-48.217%
2026-06-08	28.6000	28.6000	27.8000	27.8000	+8.171%	22	272	-46.727%
2026-06-04	26.2000	26.3000	25.7000	25.7000	-5.166%	7	269	-42.374%
2026-06-03	27.1000	27.1000	27.1000	27.1000	+6.275%	1	268	-45.351%
2026-06-02	25.7000	25.7000	25.5000	25.5000	+12.782%	4	267	-41.922%
2026-06-01	21.5400	22.6100	21.5400	22.6100	-1.696%	4	265	-34.498%
2026-05-22	22.0000	23.0000	22.0000	23.0000	+15.811%	5	262	-35.609%
2026-05-19	20.5100	20.5100	19.5800	19.8600	+3.438%	46	257	-25.428%
2026-05-14	19.0000	19.2000	19.0000	19.2000	-12.727%	13	227	-22.865%
2026-05-12	22.0000	22.0000	22.0000	22.0000	-8.333%	1	225	-32.682%
2026-05-06	24.0000	24.0000	24.0000	24.0000	+2.520%	1	225	-38.292%
2026-05-05	23.2700	23.4100	23.2700	23.4100	+2.451%	4	224	-36.736%
2026-05-04	23.1200	23.2100	22.8500	22.8500	-23.960%	5	227	-35.186%
2026-04-23	27.8800	30.0500	27.8800	30.0500	+12.716%	20	223	-50.715%
2026-04-15	27.8900	27.8900	26.6500	26.6600	-11.722%	11	203	-44.449%
2026-04-14	30.2000	30.2000	30.2000	30.2000	-14.375%	1	204	-50.960%
2026-04-07	35.2700	35.2700	35.2700	35.2700	-0.927%	2	204	-58.010%
2026-04-06	35.6000	35.6000	35.6000	35.6000	+2.890%	1	202	-58.399%
2026-04-01	34.8000	34.8000	34.6000	34.6000	-5.978%	2	201	-57.197%
2026-03-25	36.8000	36.8000	36.8000	36.8000	+3.371%	1	201	-59.755%
2026-03-24	35.6000	35.6000	35.6000	35.6000	+10.765%	1	201	-58.399%
2026-03-19	31.8000	32.1400	31.8000	32.1400	+8.581%	11	201	-53.920%
2026-03-11	29.6000	29.6000	29.6000	29.6000	+5.714%	2	191	-49.966%
2026-03-03	28.0000	28.0000	28.0000	28.0000	-4.208%	2	192	-47.107%
2026-02-27	29.3000	29.3000	29.2300	29.2300	-8.082%	7	193	-49.333%
2026-02-25	31.8000	31.8000	31.8000	31.8000	-7.018%	1	189	-53.428%
2026-02-24	34.2000	34.2000	34.2000	34.2000	-6.557%	1	189	-56.696%
2026-02-23	36.6000	36.6000	36.6000	36.6000	+6.087%	1	189	-59.536%
2026-02-20	34.3000	34.5000	34.3000	34.5000	+1.471%	12	189	-57.072%
2026-02-19	33.7000	34.0000	33.4000	34.0000	-4.494%	28	189	-56.441%
2026-02-18	35.4000	35.6000	35.4000	35.6000	-3.523%	12	189	-58.399%
2026-02-17	36.9000	36.9000	36.9000	36.9000	-2.122%	3	189	-59.864%
2026-02-13	38.5000	38.5000	37.7000	37.7000	+20.833%	9	196	-60.716%
2026-02-11	31.2000	31.2000	31.2000	31.2000	+7.438%	5	196	-52.532%
2026-02-10	29.6000	29.6000	29.0400	29.0400	-7.810%	15	191	-49.001%
2026-02-09	33.5500	33.5500	31.2000	31.5000	-8.163%	126	176	-52.984%
2026-02-05	34.3000	34.3000	34.3000	34.3000	+12.940%	2	120	-56.822%
2026-02-04	30.8500	30.8500	30.3700	30.3700	+8.697%	10	118	-51.235%
2026-02-03	27.9400	27.9400	27.9400	27.9400	+23.793%	1	109	-46.994%
2026-01-30	24.5000	24.5000	22.5700	22.5700	+47.516%	16	108	-34.382%
2026-01-28	14.7000	15.3000	14.7000	15.3000	+2.547%	4	93	-3.203%
2026-01-27	14.9200	14.9200	14.9200	14.9200	+5.367%	1	91	-0.737%
2026-01-26	14.1600	14.1600	14.1600	14.1600	-7.632%	1	91	+4.590%
2026-01-23	16.0700	16.0700	15.3300	15.3300	-6.865%	3	92	-3.392%
2026-01-21	16.4600	16.4600	16.4600	16.4600	+2.875%	2	95	-10.024%
2026-01-13	16.0000	16.0000	16.0000	16.0000	+5.263%	35	93	-7.438%
2026-01-09	15.3000	15.3000	15.2000	15.2000	+7.118%	50	58	-2.566%
2026-01-05	14.1900	14.1900	14.1900	14.1900	-16.036%	10	93	+4.369%
2025-12-02	16.9000	16.9000	16.9000	16.9000	-18.593%	2	93	-12.367%
2025-11-21	20.7600	20.7600	20.7600	20.7600	+3.800%	1	93	-28.661%
2025-11-18	20.1000	20.1000	20.0000	20.0000	+13.636%	5	93	-25.950%
2025-10-31	17.6000	17.6000	17.6000	17.6000	+12.532%	20	88	-15.852%
2025-10-21	15.6400	15.6400	15.6400	15.6400	-2.676%	20	94	-5.307%
2025-10-20	16.0700	16.0700	16.0700	16.0700	+6.353%	1	79	-7.841%
2025-10-16	15.2500	15.2500	15.1100	15.1100	-3.819%	10	79	-1.985%
2025-10-15	15.7100	15.7100	15.7100	15.7100	-4.032%	2	73	-5.729%
2025-10-14	16.3700	16.3700	16.3700	16.3700	-0.788%	2	73	-9.530%
2025-09-29	16.5000	16.5000	16.5000	16.5000	-4.624%	1	73	-10.242%
2025-09-22	17.3000	17.3000	17.3000	17.3000	-15.196%	2	72	-14.393%
2025-08-28	20.4000	20.4000	20.4000	20.4000	0.000%	20	70	-27.402%
2025-08-13	20.4000	20.4000	20.4000	20.4000	-19.208%	1	50	-27.402%
2025-08-08	25.2500	25.2500	25.2500	25.2500	+23.171%	4	49	-41.347%
2025-07-16	20.5000	20.5000	20.5000	20.5000	+2.500%	6	49	-27.756%
2025-06-24	20.0000	20.0000	20.0000	20.0000	-12.664%	5	48	-25.950%
2025-06-06	22.9700	23.0700	22.9000	22.9000	+4.566%	6	48	-35.328%
2025-05-20	21.1000	22.3000	21.1000	21.9000	-10.246%	8	48	-32.374%
2025-05-16	24.2000	24.4000	24.2000	24.4000	-12.857%	60	45	-39.303%
2025-05-02	28.8000	29.4900	28.0000	28.0000	-22.438%	28	16	-47.107%
2025-04-21	36.1000	36.1000	36.1000	36.1000	-8.469%	2	11	-58.975%
2025-04-09	39.4400	39.4400	39.4400	39.4400	+20.427%	1	9	-62.449%
2025-03-11	32.6500	32.7500	32.6000	32.7500	+1.898%	8	10	-54.779%
2025-03-04	32.1400	32.1400	32.1400	32.1400	+3.677%	1	2	-53.920%
2025-02-28	31.0000	31.0000	31.0000	31.0000	+6.383%	2	3	-52.226%
2025-02-11	29.1400	29.1400	29.1400	29.1400	-1.952%	1	2	-49.176%
2025-02-07	28.7000	29.7200	28.7000	29.7200	0.000%	4	2	-50.168%