Dark

TTWO20270115P220
TTWO Jan 15 2027 220.00 Put (TTWO270115P00220000)
option OPRA

EOD

Jul 9, 2026

18.00+2.273%(+0.40)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	18.7000	18.7000	17.9700	18.0000	+2.273%	21	432	0.000%
2026-07-06	17.6000	17.6000	17.6000	17.6000	-8.333%	3	449	+2.273%
2026-06-30	19.2000	19.2000	19.2000	19.2000	-10.280%	13	449	-6.250%
2026-06-29	21.3000	21.5000	21.1000	21.4000	-11.570%	24	436	-15.888%
2026-06-26	24.2000	24.2000	24.2000	24.2000	-3.968%	3	416	-25.620%
2026-06-25	25.8400	25.8400	25.2000	25.2000	+15.596%	40	413	-28.571%
2026-06-23	21.8000	21.8000	21.8000	21.8000	-4.386%	8	403	-17.431%
2026-06-22	22.8000	22.8000	22.8000	22.8000	-0.437%	1	395	-21.053%
2026-06-18	23.4000	23.5000	22.9000	22.9000	-11.480%	7	397	-21.397%
2026-06-17	26.1000	26.1000	25.8700	25.8700	+1.451%	3	397	-30.421%
2026-06-16	28.4300	28.4300	25.5000	25.5000	-25.220%	9	397	-29.412%
2026-06-12	34.2000	34.2000	34.1000	34.1000	-3.262%	2	391	-47.214%
2026-06-11	35.2500	35.2500	35.2500	35.2500	+3.982%	1	391	-48.936%
2026-06-10	33.6000	33.9000	33.5000	33.9000	-1.166%	17	391	-46.903%
2026-06-09	34.0000	34.3000	33.9000	34.3000	+3.313%	4	375	-47.522%
2026-06-08	33.9000	34.1000	33.2000	33.2000	+2.154%	20	371	-45.783%
2026-06-05	32.4000	32.5000	32.4000	32.5000	+4.167%	9	351	-44.615%
2026-06-04	30.6000	31.2000	30.6000	31.2000	-4.000%	4	358	-42.308%
2026-06-03	32.2000	32.5000	32.2000	32.5000	+5.863%	3	354	-44.615%
2026-06-02	28.5000	31.1000	28.5000	30.7000	+1.993%	36	352	-41.368%
2026-05-28	29.9000	30.1000	29.9000	30.1000	+6.360%	16	343	-40.199%
2026-05-27	29.0000	29.0000	28.3000	28.3000	-0.876%	41	327	-36.396%
2026-05-26	27.9600	28.7000	27.7600	28.5500	+10.232%	67	318	-36.953%
2026-05-22	27.1300	27.8700	24.8500	25.9000	+13.051%	42	282	-30.502%
2026-05-15	22.4000	22.9100	22.4000	22.9100	-20.174%	8	257	-21.432%
2026-05-11	28.4000	28.7000	28.4000	28.7000	0.000%	6	259	-37.282%
2026-05-08	28.6000	28.8000	28.5000	28.7000	+6.296%	47	253	-37.282%
2026-05-05	27.0000	27.0000	27.0000	27.0000	-2.527%	2	215	-33.333%
2026-05-04	27.7000	27.7000	27.7000	27.7000	-16.061%	1	215	-35.018%
2026-04-28	33.0000	33.0000	33.0000	33.0000	-4.348%	1	215	-45.455%
2026-04-24	34.5000	34.5000	34.5000	34.5000	+13.599%	2	216	-47.826%
2026-04-21	30.3900	30.3900	30.3700	30.3700	-5.094%	10	214	-40.731%
2026-04-17	30.7500	32.0000	30.7000	32.0000	+1.266%	11	214	-43.750%
2026-04-16	31.4000	31.6000	31.4000	31.6000	-4.532%	8	203	-43.038%
2026-04-15	33.1000	33.1000	33.1000	33.1000	-8.056%	1	211	-45.619%
2026-04-14	36.0000	36.0000	36.0000	36.0000	-6.615%	1	212	-50.000%
2026-04-02	38.6300	38.6300	38.5500	38.5500	-12.822%	5	218	-53.307%
2026-03-25	44.2200	44.2200	44.2200	44.2200	+15.759%	5	218	-59.294%
2026-03-20	37.0900	38.4000	37.0900	38.2000	-0.779%	3	213	-52.880%
2026-03-19	37.5000	38.5000	37.5000	38.5000	+5.191%	4	210	-53.247%
2026-03-18	36.1000	36.6000	36.0000	36.6000	+3.536%	4	206	-50.820%
2026-03-17	35.3500	35.3500	35.3500	35.3500	-0.980%	5	202	-49.081%
2026-03-11	34.8000	35.7000	34.8000	35.7000	+2.586%	2	197	-49.580%
2026-03-10	34.1000	34.8000	34.1000	34.8000	+1.163%	36	196	-48.276%
2026-03-09	34.3000	34.4000	34.3000	34.4000	-3.641%	18	193	-47.674%
2026-03-06	35.7000	35.7000	35.7000	35.7000	+6.567%	2	178	-49.580%
2026-03-02	33.5000	33.5000	33.5000	33.5000	-6.057%	5	178	-46.269%
2026-02-26	35.6500	35.6600	35.3300	35.6600	-5.661%	5	173	-49.523%
2026-02-25	37.8000	37.8000	37.8000	37.8000	-6.667%	1	168	-52.381%
2026-02-20	40.5000	40.5000	40.5000	40.5000	+2.273%	10	168	-55.556%
2026-02-19	39.6000	39.6000	39.6000	39.6000	+6.166%	1	176	-54.545%
2026-02-11	35.8500	37.5000	35.8500	37.3000	-5.186%	24	177	-51.743%
2026-02-09	39.3400	39.3400	39.3400	39.3400	-9.250%	1	158	-54.245%
2026-02-05	43.3500	43.3500	43.3500	43.3500	+20.083%	3	157	-58.478%
2026-02-04	36.1000	36.1000	36.1000	36.1000	+8.474%	3	158	-50.139%
2026-02-03	33.2800	33.2800	33.2800	33.2800	+25.680%	2	155	-45.913%
2026-02-02	26.2000	26.4800	26.2000	26.4800	-8.690%	2	157	-32.024%
2026-01-30	29.0000	29.0000	29.0000	29.0000	+55.329%	1	155	-37.931%
2026-01-23	19.5000	19.5000	18.6700	18.6700	-8.927%	3	155	-3.589%
2026-01-22	20.9500	20.9500	20.0000	20.5000	+1.586%	78	153	-12.195%
2026-01-21	20.1800	20.1800	20.1800	20.1800	-0.099%	1	79	-10.803%
2026-01-16	20.2000	20.2000	20.2000	20.2000	+3.590%	2	77	-10.891%
2026-01-13	19.5000	19.5000	19.5000	19.5000	-0.510%	3	77	-7.692%
2025-12-24	19.6000	19.6000	19.6000	19.6000	-5.769%	5	78	-8.163%
2025-12-18	20.8000	20.8000	20.8000	20.8000	-1.887%	1	78	-13.462%
2025-12-03	20.9000	21.2000	20.9000	21.2000	+4.433%	6	78	-15.094%
2025-12-02	20.3000	20.3000	20.3000	20.3000	-7.306%	3	72	-11.330%
2025-11-26	21.9000	21.9000	21.9000	21.9000	-8.368%	1	69	-17.808%
2025-11-18	24.1000	24.1000	23.9000	23.9000	-4.362%	11	69	-24.686%
2025-11-07	25.0300	25.0300	24.9900	24.9900	+20.725%	10	66	-27.971%
2025-11-06	19.7900	21.0200	19.6500	20.7000	+4.545%	33	61	-13.043%
2025-09-29	19.8000	19.8000	19.8000	19.8000	-3.883%	1	43	-9.091%
2025-09-22	20.6000	20.6000	20.6000	20.6000	-0.962%	2	42	-12.621%
2025-09-16	20.8000	20.8000	20.8000	20.8000	-10.383%	1	42	-13.462%
2025-09-03	23.2100	23.2100	23.2100	23.2100	-7.677%	2	42	-22.447%
2025-08-27	25.1400	25.1400	25.1400	25.1400	+3.884%	21	42	-28.401%
2025-08-14	24.2000	24.2000	24.2000	24.2000	-12.000%	1	22	-25.620%
2025-08-11	27.5000	27.5000	27.5000	27.5000	-3.678%	2	22	-34.545%
2025-07-28	28.5500	28.5500	28.5500	28.5500	+11.829%	1	20	-36.953%
2025-07-21	24.3000	25.5300	24.3000	25.5300	+8.041%	20	20	-29.495%
2025-07-03	23.6300	23.6300	23.6300	23.6300	-3.156%	1	1	-23.826%
2025-06-18	24.4000	24.4000	24.4000	24.4000	-17.568%	1	2	-26.230%
2025-05-29	29.6000	29.6000	29.6000	29.6000	-0.838%	1	2	-39.189%
2025-05-23	29.6000	29.8500	29.6000	29.8500	0.000%	4	0	-39.698%