Dark

TTWO20270115P230
TTWO Jan 15 2027 230.00 Put (TTWO270115P00230000)
option OPRA

EOD

Aug 24, 2026

20.20+6.878%(+1.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	20.2000	20.2000	20.2000	20.2000	+6.878%	1	993	0.000%
2026-08-21	19.3000	19.3000	18.9000	18.9000	-11.268%	4	993	+6.878%
2026-08-20	22.9000	22.9000	21.3000	21.3000	+21.023%	8	990	-5.164%
2026-08-18	17.5000	17.7000	17.4000	17.6000	-12.481%	105	994	+14.773%
2026-08-13	20.0000	20.1100	20.0000	20.1100	+2.081%	4	928	+0.448%
2026-08-12	19.0000	19.7000	19.0000	19.7000	+9.444%	2	926	+2.538%
2026-08-11	18.0000	18.0000	18.0000	18.0000	+2.857%	1	926	+12.222%
2026-08-10	18.4000	18.4000	17.0000	17.5000	-26.223%	212	926	+15.429%
2026-08-07	23.7200	23.7200	23.7200	23.7200	-8.769%	1	734	-14.840%
2026-08-06	26.0000	26.0000	26.0000	26.0000	+1.562%	1	733	-22.308%
2026-08-05	25.2000	25.6000	25.2000	25.6000	+14.286%	2	733	-21.094%
2026-07-30	22.4000	22.4000	22.4000	22.4000	+2.611%	1	734	-9.821%
2026-07-28	21.6000	21.8300	21.6000	21.8300	-6.027%	25	734	-7.467%
2026-07-27	24.0000	24.0000	23.0200	23.2300	-12.996%	10	759	-13.043%
2026-07-22	26.8000	26.9000	26.7000	26.7000	+4.297%	70	759	-24.345%
2026-07-20	25.6000	25.6000	25.6000	25.6000	-3.505%	1	689	-21.094%
2026-07-17	27.7000	27.7000	26.5000	26.5300	+2.432%	30	689	-23.860%
2026-07-16	25.8000	25.9000	25.7000	25.9000	+4.858%	9	674	-22.008%
2026-07-15	25.1000	25.2000	24.6000	24.7000	+1.230%	4	674	-18.219%
2026-07-13	24.4000	24.4000	24.4000	24.4000	-2.400%	1	671	-17.213%
2026-07-10	25.0000	25.0000	25.0000	25.0000	+7.759%	3	671	-19.200%
2026-06-30	24.8000	24.8000	23.2000	23.2000	-23.432%	5	671	-12.931%
2026-06-25	30.8400	30.9400	29.8000	30.3000	+2.365%	46	667	-33.333%
2026-06-24	26.0000	29.6000	26.0000	29.6000	+12.121%	6	682	-31.757%
2026-06-23	26.4000	26.4000	26.2000	26.4000	+0.956%	11	682	-23.485%
2026-06-22	26.1500	26.1500	26.1500	26.1500	-5.254%	1	672	-22.753%
2026-06-18	28.6000	29.3000	27.4000	27.6000	-11.254%	7	666	-26.812%
2026-06-17	30.4000	31.7000	30.4000	31.1000	-14.325%	6	666	-35.048%
2026-06-15	36.3000	36.3000	36.3000	36.3000	-8.771%	2	666	-44.353%
2026-06-11	39.7900	39.7900	39.7900	39.7900	-0.276%	1	666	-49.233%
2026-06-10	39.6000	40.0000	39.5000	39.9000	+2.308%	27	667	-49.373%
2026-06-09	39.8000	40.4000	39.0000	39.0000	+4.839%	22	641	-48.205%
2026-06-04	36.7000	37.3000	36.7000	37.2000	-3.125%	23	627	-45.699%
2026-06-03	37.4100	38.5000	37.4100	38.4000	+6.224%	31	613	-47.396%
2026-06-02	36.1500	36.1500	36.1500	36.1500	+13.323%	1	603	-44.122%
2026-06-01	31.2800	31.9000	31.2800	31.9000	-4.776%	23	602	-36.677%
2026-05-29	33.5000	33.5000	33.5000	33.5000	-5.767%	1	583	-39.701%
2026-05-28	35.5300	35.5500	35.5300	35.5500	+4.805%	2	582	-43.179%
2026-05-27	34.6000	34.6000	33.7000	33.9200	+0.653%	45	582	-40.448%
2026-05-26	31.7300	34.0000	31.7300	33.7000	+8.710%	194	563	-40.059%
2026-05-22	32.2800	33.0700	29.7800	31.0000	+11.833%	151	434	-34.839%
2026-05-21	27.7200	27.7200	27.7200	27.7200	-5.392%	1	361	-27.128%
2026-05-20	29.3000	29.3000	29.3000	29.3000	+1.034%	5	361	-31.058%
2026-05-19	29.0000	29.5000	28.9000	29.0000	+5.994%	44	356	-30.345%
2026-05-15	26.5600	27.3600	26.5600	27.3600	-0.146%	9	356	-26.170%
2026-05-14	26.3800	27.5000	26.3800	27.4000	-14.642%	5	313	-26.277%
2026-05-12	31.9000	32.1000	31.9000	32.1000	-5.865%	15	308	-37.072%
2026-05-11	34.1000	34.1000	34.1000	34.1000	0.000%	1	308	-40.762%
2026-05-08	34.0000	34.1000	33.8000	34.1000	+4.923%	46	295	-40.762%
2026-05-07	32.5000	32.5000	32.5000	32.5000	-11.924%	6	307	-37.846%
2026-04-16	36.9000	36.9000	36.9000	36.9000	-6.345%	5	304	-45.257%
2026-04-15	39.3000	39.4000	39.3000	39.4000	0.000%	2	304	-48.731%
2026-03-02	39.7000	39.7000	39.4000	39.4000	-2.233%	11	304	-48.731%
2026-02-26	40.9000	40.9000	40.3000	40.3000	-12.009%	6	294	-49.876%
2026-02-19	45.3000	45.8000	45.3000	45.8000	-10.721%	21	293	-55.895%
2026-02-13	51.3000	51.3000	51.3000	51.3000	+26.044%	1	293	-60.624%
2026-02-10	40.7000	40.7000	40.7000	40.7000	-18.026%	1	293	-50.369%
2026-02-06	49.6500	49.6500	49.6500	49.6500	-1.174%	1	294	-59.315%
2026-02-05	50.2400	50.2400	50.2400	50.2400	+16.973%	3	293	-59.793%
2026-02-04	42.9500	42.9500	42.9500	42.9500	+8.460%	3	293	-52.969%
2026-02-03	40.2400	40.2400	39.6000	39.6000	+28.990%	2	290	-48.990%
2026-02-02	30.7000	30.7000	30.7000	30.7000	-13.764%	1	290	-34.202%
2026-01-30	35.6000	35.6000	35.6000	35.6000	+40.268%	1	289	-43.258%
2026-01-22	25.3800	25.3800	25.3800	25.3800	+4.444%	3	288	-20.410%
2026-01-14	24.3000	24.3000	24.3000	24.3000	+8.000%	4	288	-16.872%
2026-01-12	22.8000	22.8000	22.5000	22.5000	+0.897%	14	289	-10.222%
2026-01-09	21.4300	22.4000	21.4000	22.3000	+4.108%	68	290	-9.417%
2026-01-08	21.7100	21.8000	21.4200	21.4200	+0.563%	30	251	-5.696%
2026-01-07	21.3000	21.3000	21.3000	21.3000	+2.849%	10	265	-5.164%
2026-01-06	20.7100	20.7100	20.7100	20.7100	-7.956%	50	255	-2.463%
2026-01-02	22.5000	22.5000	22.5000	22.5000	+4.651%	1	219	-10.222%
2025-12-31	21.6000	21.6000	21.5000	21.5000	-8.898%	8	220	-6.047%
2025-12-23	23.6000	23.6000	23.6000	23.6000	-3.279%	2	220	-14.407%
2025-12-05	24.4000	24.4000	24.4000	24.4000	-6.406%	11	220	-17.213%
2025-11-26	25.2000	26.0700	25.2000	26.0700	-9.322%	120	151	-22.516%
2025-11-24	28.7500	28.7500	28.7500	28.7500	+0.877%	1	151	-29.739%
2025-11-18	28.4000	28.6000	28.4000	28.5000	-3.390%	8	150	-29.123%
2025-11-17	29.0000	29.5000	29.0000	29.5000	0.000%	30	144	-31.525%
2025-11-07	29.3000	29.5000	29.3000	29.5000	+20.902%	12	114	-31.525%
2025-10-10	24.4000	24.4000	24.4000	24.4000	-0.204%	1	113	-17.213%
2025-09-22	24.4500	24.4500	24.4500	24.4500	-2.976%	1	114	-17.382%
2025-09-16	25.1000	25.2000	24.7000	25.2000	-8.364%	100	113	-19.841%
2025-09-03	27.5000	27.5000	27.5000	27.5000	-7.000%	2	74	-26.545%
2025-08-27	29.5700	29.5700	29.5700	29.5700	-2.409%	21	76	-31.688%
2025-08-25	30.9700	30.9700	30.3000	30.3000	-8.126%	2	55	-33.333%
2025-08-07	32.9800	32.9800	32.9800	32.9800	-1.257%	1	56	-38.751%
2025-07-30	33.2000	33.4000	33.0000	33.4000	+0.451%	24	56	-39.521%
2025-07-28	33.2000	33.2500	33.0000	33.2500	+5.322%	24	33	-39.248%
2025-07-23	31.5700	31.5700	31.5700	31.5700	+11.555%	1	9	-36.015%
2025-07-16	28.3000	28.3000	28.3000	28.3000	-17.923%	6	9	-28.622%
2025-05-23	34.3000	34.4800	34.3000	34.4800	+3.668%	4	2	-41.415%
2025-05-16	33.2600	33.2600	33.2600	33.2600	+4.068%	2	2	-39.266%
2025-05-15	31.9600	31.9600	31.9600	31.9600	-6.413%	1	2	-36.796%
2025-05-07	34.1500	34.1500	34.1500	34.1500	-13.171%	1	1	-40.849%
2025-02-07	39.3500	39.3500	39.3300	39.3300	0.000%	4	0	-48.640%