Dark

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

EOD

Aug 25, 2026

18.51+8.882%(+1.51)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	18.3000	18.5100	18.3000	18.5100	+8.882%	2	1,047	0.000%
2026-08-24	15.9300	17.0000	15.9300	17.0000	+12.583%	2	1,046	+8.882%
2026-08-21	15.1000	15.1000	15.1000	15.1000	+9.420%	1	1,044	+22.583%
2026-08-18	13.9100	13.9100	13.6000	13.8000	-11.821%	25	1,044	+34.130%
2026-08-12	15.6500	15.6500	15.6500	15.6500	-15.405%	1	1,024	+18.275%
2026-08-04	18.9000	18.9000	18.5000	18.5000	+2.778%	5	1,024	+0.054%
2026-07-30	18.0000	18.0000	18.0000	18.0000	-7.692%	3	1,021	+2.833%
2026-07-27	20.0000	20.3000	19.5000	19.5000	-18.067%	29	1,019	-5.077%
2026-07-23	23.0000	23.8000	23.0000	23.8000	+12.264%	2	1,035	-22.227%
2026-07-20	21.3000	21.3000	21.2000	21.2000	+4.950%	3	1,034	-12.689%
2026-07-16	21.3000	21.5000	20.2000	20.2000	0.000%	32	1,032	-8.366%
2026-07-15	20.5000	20.5000	20.2000	20.2000	-6.481%	16	1,010	-8.366%
2026-07-14	21.1000	21.6000	21.0000	21.6000	+8.543%	19	994	-14.306%
2026-07-13	20.5000	20.5000	19.9000	19.9000	-2.451%	44	977	-6.985%
2026-07-10	18.7000	20.4000	18.7000	20.4000	+13.333%	507	933	-9.265%
2026-07-09	18.7000	18.7000	17.9700	18.0000	+2.273%	21	432	+2.833%
2026-07-06	17.6000	17.6000	17.6000	17.6000	-8.333%	3	449	+5.170%
2026-06-30	19.2000	19.2000	19.2000	19.2000	-10.280%	13	449	-3.594%
2026-06-29	21.3000	21.5000	21.1000	21.4000	-11.570%	24	436	-13.505%
2026-06-26	24.2000	24.2000	24.2000	24.2000	-3.968%	3	416	-23.512%
2026-06-25	25.8400	25.8400	25.2000	25.2000	+15.596%	40	413	-26.548%
2026-06-23	21.8000	21.8000	21.8000	21.8000	-4.386%	8	403	-15.092%
2026-06-22	22.8000	22.8000	22.8000	22.8000	-0.437%	1	395	-18.816%
2026-06-18	23.4000	23.5000	22.9000	22.9000	-11.480%	7	397	-19.170%
2026-06-17	26.1000	26.1000	25.8700	25.8700	+1.451%	3	397	-28.450%
2026-06-16	28.4300	28.4300	25.5000	25.5000	-25.220%	9	397	-27.412%
2026-06-12	34.2000	34.2000	34.1000	34.1000	-3.262%	2	391	-45.718%
2026-06-11	35.2500	35.2500	35.2500	35.2500	+3.982%	1	391	-47.489%
2026-06-10	33.6000	33.9000	33.5000	33.9000	-1.166%	17	391	-45.398%
2026-06-09	34.0000	34.3000	33.9000	34.3000	+3.313%	4	375	-46.035%
2026-06-08	33.9000	34.1000	33.2000	33.2000	+2.154%	20	371	-44.247%
2026-06-05	32.4000	32.5000	32.4000	32.5000	+4.167%	9	351	-43.046%
2026-06-04	30.6000	31.2000	30.6000	31.2000	-4.000%	4	358	-40.673%
2026-06-03	32.2000	32.5000	32.2000	32.5000	+5.863%	3	354	-43.046%
2026-06-02	28.5000	31.1000	28.5000	30.7000	+1.993%	36	352	-39.707%
2026-05-28	29.9000	30.1000	29.9000	30.1000	+6.360%	16	343	-38.505%
2026-05-27	29.0000	29.0000	28.3000	28.3000	-0.876%	41	327	-34.594%
2026-05-26	27.9600	28.7000	27.7600	28.5500	+10.232%	67	318	-35.166%
2026-05-22	27.1300	27.8700	24.8500	25.9000	+13.051%	42	282	-28.533%
2026-05-15	22.4000	22.9100	22.4000	22.9100	-20.174%	8	257	-19.206%
2026-05-11	28.4000	28.7000	28.4000	28.7000	0.000%	6	259	-35.505%
2026-05-08	28.6000	28.8000	28.5000	28.7000	+6.296%	47	253	-35.505%
2026-05-05	27.0000	27.0000	27.0000	27.0000	-2.527%	2	215	-31.444%
2026-05-04	27.7000	27.7000	27.7000	27.7000	-16.061%	1	215	-33.177%
2026-04-28	33.0000	33.0000	33.0000	33.0000	-4.348%	1	215	-43.909%
2026-04-24	34.5000	34.5000	34.5000	34.5000	+13.599%	2	216	-46.348%
2026-04-21	30.3900	30.3900	30.3700	30.3700	-5.094%	10	214	-39.052%
2026-04-17	30.7500	32.0000	30.7000	32.0000	+1.266%	11	214	-42.156%
2026-04-16	31.4000	31.6000	31.4000	31.6000	-4.532%	8	203	-41.424%
2026-04-15	33.1000	33.1000	33.1000	33.1000	-8.056%	1	211	-44.079%
2026-04-14	36.0000	36.0000	36.0000	36.0000	-6.615%	1	212	-48.583%
2026-04-02	38.6300	38.6300	38.5500	38.5500	-12.822%	5	218	-51.984%
2026-03-25	44.2200	44.2200	44.2200	44.2200	+15.759%	5	218	-58.141%
2026-03-20	37.0900	38.4000	37.0900	38.2000	-0.779%	3	213	-51.545%
2026-03-19	37.5000	38.5000	37.5000	38.5000	+5.191%	4	210	-51.922%
2026-03-18	36.1000	36.6000	36.0000	36.6000	+3.536%	4	206	-49.426%
2026-03-17	35.3500	35.3500	35.3500	35.3500	-0.980%	5	202	-47.638%
2026-03-11	34.8000	35.7000	34.8000	35.7000	+2.586%	2	197	-48.151%
2026-03-10	34.1000	34.8000	34.1000	34.8000	+1.163%	36	196	-46.810%
2026-03-09	34.3000	34.4000	34.3000	34.4000	-3.641%	18	193	-46.192%
2026-03-06	35.7000	35.7000	35.7000	35.7000	+6.567%	2	178	-48.151%
2026-03-02	33.5000	33.5000	33.5000	33.5000	-6.057%	5	178	-44.746%
2026-02-26	35.6500	35.6600	35.3300	35.6600	-5.661%	5	173	-48.093%
2026-02-25	37.8000	37.8000	37.8000	37.8000	-6.667%	1	168	-51.032%
2026-02-20	40.5000	40.5000	40.5000	40.5000	+2.273%	10	168	-54.296%
2026-02-19	39.6000	39.6000	39.6000	39.6000	+6.166%	1	176	-53.258%
2026-02-11	35.8500	37.5000	35.8500	37.3000	-5.186%	24	177	-50.375%
2026-02-09	39.3400	39.3400	39.3400	39.3400	-9.250%	1	158	-52.949%
2026-02-05	43.3500	43.3500	43.3500	43.3500	+20.083%	3	157	-57.301%
2026-02-04	36.1000	36.1000	36.1000	36.1000	+8.474%	3	158	-48.726%
2026-02-03	33.2800	33.2800	33.2800	33.2800	+25.680%	2	155	-44.381%
2026-02-02	26.2000	26.4800	26.2000	26.4800	-8.690%	2	157	-30.098%
2026-01-30	29.0000	29.0000	29.0000	29.0000	+55.329%	1	155	-36.172%
2026-01-23	19.5000	19.5000	18.6700	18.6700	-8.927%	3	155	-0.857%
2026-01-22	20.9500	20.9500	20.0000	20.5000	+1.586%	78	153	-9.707%
2026-01-21	20.1800	20.1800	20.1800	20.1800	-0.099%	1	79	-8.276%
2026-01-16	20.2000	20.2000	20.2000	20.2000	+3.590%	2	77	-8.366%
2026-01-13	19.5000	19.5000	19.5000	19.5000	-0.510%	3	77	-5.077%
2025-12-24	19.6000	19.6000	19.6000	19.6000	-5.769%	5	78	-5.561%
2025-12-18	20.8000	20.8000	20.8000	20.8000	-1.887%	1	78	-11.010%
2025-12-03	20.9000	21.2000	20.9000	21.2000	+4.433%	6	78	-12.689%
2025-12-02	20.3000	20.3000	20.3000	20.3000	-7.306%	3	72	-8.818%
2025-11-26	21.9000	21.9000	21.9000	21.9000	-8.368%	1	69	-15.479%
2025-11-18	24.1000	24.1000	23.9000	23.9000	-4.362%	11	69	-22.552%
2025-11-07	25.0300	25.0300	24.9900	24.9900	+20.725%	10	66	-25.930%
2025-11-06	19.7900	21.0200	19.6500	20.7000	+4.545%	33	61	-10.580%
2025-09-29	19.8000	19.8000	19.8000	19.8000	-3.883%	1	43	-6.515%
2025-09-22	20.6000	20.6000	20.6000	20.6000	-0.962%	2	42	-10.146%
2025-09-16	20.8000	20.8000	20.8000	20.8000	-10.383%	1	42	-11.010%
2025-09-03	23.2100	23.2100	23.2100	23.2100	-7.677%	2	42	-20.250%
2025-08-27	25.1400	25.1400	25.1400	25.1400	+3.884%	21	42	-26.372%
2025-08-14	24.2000	24.2000	24.2000	24.2000	-12.000%	1	22	-23.512%
2025-08-11	27.5000	27.5000	27.5000	27.5000	-3.678%	2	22	-32.691%
2025-07-28	28.5500	28.5500	28.5500	28.5500	+11.829%	1	20	-35.166%
2025-07-21	24.3000	25.5300	24.3000	25.5300	+8.041%	20	20	-27.497%
2025-07-03	23.6300	23.6300	23.6300	23.6300	-3.156%	1	1	-21.667%
2025-06-18	24.4000	24.4000	24.4000	24.4000	-17.568%	1	2	-24.139%
2025-05-29	29.6000	29.6000	29.6000	29.6000	-0.838%	1	2	-37.466%
2025-05-23	29.6000	29.8500	29.6000	29.8500	0.000%	4	0	-37.990%