Dark

TTWO20270319C250
TTWO Mar 19 2027 250.00 Call (TTWO270319C00250000)
option OPRA

EOD

Aug 25, 2026

28.00-4.274%(-1.25)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	29.8000	29.8000	28.0000	28.0000	-4.274%	15	396	0.000%
2026-08-24	31.2000	31.2000	29.2500	29.2500	-8.736%	8	382	-4.274%
2026-08-21	32.0000	33.9000	32.0000	32.0500	+10.900%	7	374	-12.637%
2026-08-20	28.2400	29.3000	28.2400	28.9000	-11.890%	7	373	-3.114%
2026-08-19	32.8000	32.8000	32.8000	32.8000	-3.812%	1	371	-14.634%
2026-08-17	34.0000	34.1000	34.0000	34.1000	-3.944%	2	371	-17.889%
2026-08-14	34.8000	35.5000	34.8000	35.5000	+8.232%	2	369	-21.127%
2026-08-13	35.7000	35.7000	32.7000	32.8000	-4.928%	9	369	-14.634%
2026-08-12	37.4000	37.4000	34.5000	34.5000	-16.867%	5	364	-18.841%
2026-08-10	41.5000	41.5000	41.5000	41.5000	+33.441%	2	360	-32.530%
2026-08-06	31.5000	32.3000	31.1000	31.1000	-13.128%	46	358	-9.968%
2026-08-04	35.8000	35.8000	35.8000	35.8000	-8.929%	3	315	-21.788%
2026-07-28	37.7200	40.0000	37.7000	39.3100	+15.618%	15	315	-28.771%
2026-07-27	34.0000	34.0000	34.0000	34.0000	+13.333%	1	322	-17.647%
2026-07-23	30.0000	30.0000	30.0000	30.0000	-17.424%	1	322	-6.667%
2026-07-17	36.3300	36.3300	36.3300	36.3300	-3.017%	1	321	-22.929%
2026-07-15	37.4600	37.4600	37.4600	37.4600	+1.793%	1	320	-25.254%
2026-07-14	36.8000	36.8000	36.8000	36.8000	-8.000%	2	320	-23.913%
2026-07-13	40.0000	40.0000	40.0000	40.0000	-1.623%	29	322	-30.000%
2026-07-10	40.6600	40.6600	40.6600	40.6600	+0.619%	3	351	-31.136%
2026-07-09	45.7000	45.7000	40.4100	40.4100	-21.074%	6	348	-30.710%
2026-07-07	52.3500	52.3500	51.2000	51.2000	+4.065%	4	346	-45.313%
2026-07-06	48.0000	49.2000	48.0000	49.2000	+9.577%	17	346	-43.089%
2026-07-02	44.9000	44.9000	44.9000	44.9000	-3.087%	1	357	-37.639%
2026-07-01	45.9400	46.3300	45.9400	46.3300	+1.157%	2	357	-39.564%
2026-06-30	45.8000	45.8000	45.8000	45.8000	+21.485%	4	355	-38.865%
2026-06-26	39.7000	39.7000	37.6000	37.7000	+3.005%	4	359	-25.729%
2026-06-25	36.7000	36.7000	36.0000	36.6000	-9.406%	12	361	-23.497%
2026-06-24	40.0000	40.4000	40.0000	40.4000	-4.829%	5	362	-30.693%
2026-06-23	42.0200	42.4800	42.0200	42.4500	+6.658%	3	360	-34.040%
2026-06-22	42.7600	46.1500	38.8700	39.8000	+1.608%	78	358	-29.648%
2026-06-18	38.0000	41.2000	38.0000	39.1700	+20.523%	49	296	-28.517%
2026-06-17	34.3000	34.3000	32.5000	32.5000	+1.563%	4	296	-13.846%
2026-06-16	32.1500	32.1500	32.0000	32.0000	+25.294%	4	296	-12.500%
2026-06-15	25.6800	25.6800	25.5400	25.5400	+7.764%	2	290	+9.632%
2026-06-12	25.4800	25.4800	23.7000	23.7000	-8.494%	3	290	+18.143%
2026-06-11	24.1500	25.9000	23.9500	25.9000	+3.600%	23	290	+8.108%
2026-06-10	24.5000	25.5000	24.5000	25.0000	+2.249%	18	272	+12.000%
2026-06-09	25.4000	25.4000	24.4500	24.4500	+0.328%	21	254	+14.519%
2026-06-08	24.0000	24.3700	23.2000	24.3700	-6.269%	48	252	+14.895%
2026-06-05	27.4600	27.4600	25.7000	26.0000	-15.584%	9	213	+7.692%
2026-06-04	30.8000	30.8000	30.8000	30.8000	+13.360%	2	209	-9.091%
2026-06-03	27.1700	27.1700	27.1700	27.1700	-9.794%	1	209	+3.055%
2026-06-02	28.4000	30.1200	28.4000	30.1200	-4.381%	2	208	-7.039%
2026-05-29	31.9000	32.0000	31.5000	31.5000	+10.526%	38	206	-11.111%
2026-05-28	28.5000	28.5000	28.5000	28.5000	+3.636%	7	172	-1.754%
2026-05-27	27.1000	27.5000	27.1000	27.5000	-1.786%	4	165	+1.818%
2026-05-26	28.0000	28.0000	28.0000	28.0000	-11.950%	1	167	0.000%
2026-05-22	29.0000	31.8000	29.0000	31.8000	-16.426%	62	168	-11.950%
2026-05-21	38.8000	38.8000	38.0500	38.0500	+2.285%	4	136	-26.413%
2026-05-20	37.4000	37.4000	37.2000	37.2000	-8.148%	2	136	-24.731%
2026-05-19	40.5000	40.5000	40.5000	40.5000	+0.347%	1	133	-30.864%
2026-05-18	36.6000	40.3600	36.6000	40.3600	-7.005%	3	133	-30.624%
2026-05-15	43.4000	43.4000	43.4000	43.4000	+8.365%	2	133	-35.484%
2026-05-14	40.0700	42.4000	40.0000	40.0500	+28.986%	12	133	-30.087%
2026-05-13	31.5000	31.5000	31.0500	31.0500	+1.371%	3	131	-9.823%
2026-05-12	28.6000	31.0500	28.6000	30.6300	+12.362%	14	131	-8.586%
2026-05-11	28.9700	28.9700	27.2600	27.2600	-3.675%	2	131	+2.715%
2026-05-08	27.5000	28.3000	27.5000	28.3000	-2.414%	3	138	-1.060%
2026-05-05	30.4000	30.4000	29.0000	29.0000	-3.333%	2	135	-3.448%
2026-05-04	29.6000	30.0000	29.6000	30.0000	+20.482%	6	133	-6.667%
2026-05-01	25.5000	25.5000	24.9000	24.9000	+2.978%	8	125	+12.450%
2026-04-30	24.1800	24.1800	24.1800	24.1800	+6.053%	5	125	+15.798%
2026-04-24	22.7000	22.8000	22.7000	22.8000	-10.236%	8	120	+22.807%
2026-04-20	25.5000	25.5000	25.4000	25.4000	-1.931%	10	120	+10.236%
2026-04-17	25.7600	25.9000	25.7600	25.9000	-0.385%	50	110	+8.108%
2026-04-16	24.8000	26.0000	24.6000	26.0000	+5.263%	14	60	+7.692%
2026-04-15	24.7000	24.7000	24.7000	24.7000	+12.273%	1	65	+13.360%
2026-04-14	22.0000	22.0000	22.0000	22.0000	+20.219%	2	65	+27.273%
2026-04-13	18.9100	18.9100	18.3000	18.3000	+7.647%	2	49	+53.005%
2026-04-10	17.6000	17.6000	17.0000	17.0000	-11.596%	5	49	+64.706%
2026-04-09	19.4000	19.4000	19.2300	19.2300	-8.429%	2	49	+45.606%
2026-04-02	18.3900	21.0000	18.3500	21.0000	+10.526%	5	43	+33.333%
2026-04-01	19.5000	19.5000	19.0000	19.0000	+4.396%	7	43	+47.368%
2026-03-30	18.8000	18.8000	18.2000	18.2000	+13.750%	2	49	+53.846%
2026-03-27	16.0000	16.0000	16.0000	16.0000	-9.091%	10	47	+75.000%
2026-03-25	16.5000	17.8000	16.5000	17.6000	-0.565%	5	37	+59.091%
2026-03-24	17.9000	17.9000	17.7000	17.7000	-16.509%	2	32	+58.192%
2026-03-23	21.6000	21.6000	21.2000	21.2000	+3.415%	2	30	+32.075%
2026-03-20	19.2000	20.6000	19.2000	20.5000	-16.258%	8	28	+36.585%
2026-03-17	24.1200	24.4800	24.1200	24.4800	-0.891%	2	20	+14.379%
2026-03-13	25.4000	25.4000	24.7000	24.7000	-5.000%	5	20	+13.360%
2026-03-11	26.0000	26.0000	26.0000	26.0000	-0.763%	1	15	+7.692%
2026-03-10	26.2000	26.2000	26.2000	26.2000	-5.755%	5	14	+6.870%
2026-03-02	27.8000	27.8000	27.8000	27.8000	+4.906%	4	9	+0.719%
2026-02-27	26.5000	26.5000	26.5000	26.5000	-5.357%	5	9	+5.660%
2026-02-26	28.0000	28.0000	28.0000	28.0000	0.000%	4	0	0.000%