Dark

TTWO20270319C300
TTWO Mar 19 2027 300.00 Call (TTWO270319C00300000)
option OPRA

EOD

Aug 25, 2026

14.50-13.017%(-2.17)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	14.2000	14.5000	14.2000	14.5000	-13.017%	18	767	0.000%
2026-08-21	16.6700	16.6700	16.6700	16.6700	+7.548%	1	751	-13.017%
2026-08-19	15.5000	15.5000	15.5000	15.5000	-10.920%	1	752	-6.452%
2026-08-18	17.4000	17.4000	17.4000	17.4000	+4.192%	2	751	-16.667%
2026-08-17	18.0000	18.5000	16.7000	16.7000	-8.493%	17	749	-13.174%
2026-08-14	18.2500	18.2500	18.2500	18.2500	+6.725%	1	760	-20.548%
2026-08-13	16.7800	17.1000	16.7800	17.1000	-3.933%	5	759	-15.205%
2026-08-12	18.3900	18.5300	17.8000	17.8000	-21.586%	34	756	-18.539%
2026-08-11	22.6000	22.7000	22.6000	22.7000	-9.200%	2	767	-36.123%
2026-08-10	25.0000	25.0000	25.0000	25.0000	+28.205%	1	766	-42.000%
2026-08-07	20.0000	20.0000	19.5000	19.5000	+19.632%	7	767	-25.641%
2026-08-06	18.4800	18.4800	15.8100	16.3000	-7.386%	11	765	-11.043%
2026-08-05	18.5000	18.5000	17.6000	17.6000	-9.697%	6	761	-17.614%
2026-08-04	20.1000	20.1000	19.4900	19.4900	-7.190%	11	755	-25.603%
2026-08-03	21.0000	21.0000	21.0000	21.0000	+10.294%	1	751	-30.952%
2026-07-31	18.6000	19.1300	18.6000	19.0400	-8.462%	18	752	-23.845%
2026-07-30	20.1100	20.8000	20.1100	20.8000	-4.147%	43	737	-30.288%
2026-07-29	22.3500	22.3500	21.1000	21.7000	-0.459%	3	754	-33.180%
2026-07-28	21.3200	22.2000	20.9000	21.8000	+36.250%	18	755	-33.486%
2026-07-24	16.0000	16.0000	16.0000	16.0000	-13.514%	1	758	-9.375%
2026-07-23	16.8000	18.5000	16.8000	18.5000	+6.322%	2	758	-21.622%
2026-07-22	18.6000	18.6000	17.4000	17.4000	-9.845%	3	757	-16.667%
2026-07-21	19.5000	19.5700	19.2000	19.3000	-8.962%	39	757	-24.870%
2026-07-20	21.3000	21.3000	21.2000	21.2000	-3.329%	3	756	-31.604%
2026-07-16	22.0000	22.0000	21.9300	21.9300	-1.659%	2	759	-33.881%
2026-07-15	22.0000	23.0000	22.0000	22.3000	+10.945%	14	761	-34.978%
2026-07-14	19.4000	21.1900	19.4000	20.1000	-14.939%	18	764	-27.861%
2026-07-13	23.5000	24.0000	23.5000	23.6300	-0.463%	13	766	-38.637%
2026-07-10	23.7400	23.7400	23.7400	23.7400	-11.550%	1	769	-38.922%
2026-07-09	26.8400	26.8400	26.8400	26.8400	+0.037%	2	768	-45.976%
2026-07-08	26.8300	26.8300	26.8300	26.8300	-10.268%	2	767	-45.956%
2026-07-06	29.9000	29.9000	29.9000	29.9000	+4.000%	1	765	-51.505%
2026-07-02	27.0000	28.7500	27.0000	28.7500	+3.417%	37	793	-49.565%
2026-06-30	28.0000	28.4000	27.2000	27.8000	+3.231%	16	793	-47.842%
2026-06-29	26.5700	26.9300	26.5700	26.9300	+22.465%	4	788	-46.157%
2026-06-26	21.9900	21.9900	21.9900	21.9900	-6.426%	1	792	-34.061%
2026-06-25	23.1800	23.9000	23.0000	23.5000	-1.261%	9	791	-38.298%
2026-06-24	23.7100	26.6800	23.5000	23.8000	-8.462%	58	782	-39.076%
2026-06-23	26.0000	26.0000	26.0000	26.0000	+10.638%	2	742	-44.231%
2026-06-22	25.1000	27.6000	23.5000	23.5000	-2.083%	112	740	-38.298%
2026-06-18	22.0000	24.5000	22.0000	24.0000	+32.597%	5	634	-39.583%
2026-06-17	18.1000	18.1000	18.1000	18.1000	+13.125%	1	634	-19.890%
2026-06-16	16.0000	16.0000	16.0000	16.0000	+16.364%	4	634	-9.375%
2026-06-15	13.8000	13.8000	13.7500	13.7500	+4.882%	7	627	+5.455%
2026-06-12	13.1100	13.1100	13.1100	13.1100	+2.422%	1	627	+10.603%
2026-06-11	12.1400	12.8000	12.1400	12.8000	-0.775%	4	627	+13.281%
2026-06-09	14.3800	14.3800	12.9000	12.9000	-4.232%	24	626	+12.403%
2026-06-08	14.0000	14.2000	13.4600	13.4700	-6.458%	65	622	+7.647%
2026-06-05	16.0000	16.0000	14.4000	14.4000	-8.687%	8	593	+0.694%
2026-06-04	15.7000	16.8000	15.7000	15.7700	+3.072%	6	599	-8.053%
2026-06-03	16.5000	16.5000	15.3000	15.3000	-10.106%	10	595	-5.229%
2026-06-02	16.7000	17.0200	16.7000	17.0200	-4.916%	12	597	-14.806%
2026-06-01	18.0000	18.0000	17.9000	17.9000	+2.286%	3	607	-18.994%
2026-05-29	19.0000	19.0000	17.5000	17.5000	+17.845%	16	604	-17.143%
2026-05-28	15.5400	15.9000	14.8500	14.8500	-4.194%	18	603	-2.357%
2026-05-27	14.9000	16.5000	14.9000	15.5000	-6.570%	49	599	-6.452%
2026-05-26	17.0000	18.0000	15.8500	16.5900	-5.146%	332	560	-12.598%
2026-05-22	21.7000	21.7000	14.7200	17.4900	-22.267%	37	243	-17.095%
2026-05-21	22.4100	24.0000	22.4100	22.5000	+3.258%	4	208	-35.556%
2026-05-20	21.3200	21.7900	20.5000	21.7900	+4.258%	84	208	-33.456%
2026-05-18	20.9000	20.9000	20.9000	20.9000	-19.923%	1	120	-30.622%
2026-05-15	26.1000	26.1000	26.1000	26.1000	+49.143%	1	120	-44.444%
2026-05-13	17.5000	17.5000	17.5000	17.5000	+4.167%	1	118	-17.143%
2026-05-12	15.9800	16.8000	15.9800	16.8000	+15.068%	3	118	-13.690%
2026-05-11	14.5000	14.7500	14.5000	14.6000	-6.888%	41	118	-0.685%
2026-05-07	15.6800	15.6800	15.6800	15.6800	+6.089%	2	79	-7.526%
2026-05-06	14.7800	14.7800	14.7800	14.7800	-20.108%	2	80	-1.894%
2026-05-04	18.5000	18.5000	18.5000	18.5000	+40.152%	1	78	-21.622%
2026-05-01	13.2000	13.2000	13.2000	13.2000	0.000%	4	73	+9.848%
2026-04-29	13.0000	13.2000	13.0000	13.2000	-2.222%	13	73	+9.848%
2026-04-28	13.5000	13.5000	13.5000	13.5000	+12.971%	1	77	+7.407%
2026-04-24	11.9500	11.9500	11.9500	11.9500	-1.888%	6	76	+21.339%
2026-04-23	12.1800	12.1800	12.1800	12.1800	-14.104%	1	70	+19.048%
2026-04-21	14.1800	14.1800	14.1800	14.1800	+5.037%	1	68	+2.257%
2026-04-17	13.5000	13.5000	13.5000	13.5000	+3.369%	5	68	+7.407%
2026-04-16	13.2000	13.2000	13.0600	13.0600	+53.647%	17	63	+11.026%
2026-04-10	9.0000	9.0000	8.5000	8.5000	-8.602%	11	35	+70.588%
2026-04-07	9.3000	9.3000	9.3000	9.3000	+1.087%	1	35	+55.914%
2026-03-26	9.2000	9.2000	9.2000	9.2000	+13.022%	1	34	+57.609%
2026-03-25	8.1400	8.1400	8.1400	8.1400	-26.667%	1	34	+78.133%
2026-03-23	11.1000	11.1000	11.1000	11.1000	+11.000%	1	33	+30.631%
2026-03-20	10.0000	10.0000	10.0000	10.0000	-31.973%	10	34	+45.000%
2026-03-13	14.7000	14.7000	14.7000	14.7000	+2.083%	1	24	-1.361%
2026-03-12	14.4000	14.4000	14.4000	14.4000	+3.597%	1	23	+0.694%
2026-03-11	13.9000	13.9000	13.9000	13.9000	-6.144%	1	23	+4.317%
2026-03-09	15.2000	15.2000	14.8100	14.8100	+2.847%	4	22	-2.093%
2026-03-06	14.4000	14.4000	14.4000	14.4000	-14.692%	1	18	+0.694%
2026-03-03	15.7900	16.8800	15.7900	16.8800	+2.927%	7	17	-14.100%
2026-03-02	15.0500	16.4000	15.0500	16.4000	0.000%	10	10	-11.585%