Dark

TTWO20280121C200
TTWO Jan 21 2028 200.00 Call (TTWO280121C00200000)
option OPRA

EOD

Aug 25, 2026

73.00-1.882%(-1.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	73.0000	73.0000	73.0000	73.0000	-1.882%	2	155	0.000%
2026-08-20	73.7700	74.4000	73.7700	74.4000	-9.158%	3	153	-1.882%
2026-08-14	81.9000	81.9000	81.9000	81.9000	+5.000%	1	154	-10.867%
2026-08-13	78.0000	78.0000	78.0000	78.0000	-12.849%	1	155	-6.410%
2026-08-11	89.5000	89.5000	89.5000	89.5000	+2.520%	1	154	-18.436%
2026-08-10	88.2200	88.2200	87.3000	87.3000	+9.880%	4	155	-16.380%
2026-08-07	79.4500	79.4500	79.4500	79.4500	+12.871%	1	155	-8.118%
2026-08-06	74.2500	74.2500	70.3900	70.3900	-9.756%	2	154	+3.708%
2026-08-05	78.0000	78.0000	78.0000	78.0000	+6.849%	1	154	-6.410%
2026-07-24	73.0000	73.0000	73.0000	73.0000	-0.680%	1	153	0.000%
2026-07-23	73.5000	73.5000	73.5000	73.5000	-11.871%	1	152	-0.680%
2026-07-15	83.4000	83.4000	83.4000	83.4000	+1.460%	3	151	-12.470%
2026-07-14	82.2000	82.2000	82.2000	82.2000	-2.722%	1	154	-11.192%
2026-07-10	84.5000	84.5000	84.5000	84.5000	-7.194%	1	153	-13.609%
2026-07-09	91.0500	91.0500	91.0500	91.0500	-5.648%	16	152	-19.824%
2026-07-07	97.7700	97.7700	96.5000	96.5000	+1.579%	90	154	-24.352%
2026-07-06	95.0000	95.0000	95.0000	95.0000	+3.261%	20	188	-23.158%
2026-07-01	92.0000	92.0000	92.0000	92.0000	+2.222%	20	188	-20.652%
2026-06-29	90.5000	90.5000	90.0000	90.0000	+10.974%	2	187	-18.889%
2026-06-26	82.0000	82.0000	81.1000	81.1000	+4.645%	2	187	-9.988%
2026-06-25	77.8000	77.8000	77.5000	77.5000	-13.889%	4	189	-5.806%
2026-06-22	90.0000	90.0000	90.0000	90.0000	+7.940%	1	189	-18.889%
2026-06-18	79.0000	83.6500	79.0000	83.3800	+40.655%	5	197	-12.449%
2026-06-12	58.5000	59.2900	57.5000	59.2800	-2.065%	60	197	+23.144%
2026-06-11	58.0600	62.0200	58.0600	60.5300	+2.942%	93	197	+20.601%
2026-06-10	59.0000	61.0000	58.8000	58.8000	-4.390%	16	185	+24.150%
2026-06-09	61.3100	61.5000	61.0000	61.5000	-0.485%	26	187	+18.699%
2026-06-08	60.0000	61.8000	60.0000	61.8000	-0.323%	4	191	+18.123%
2026-06-05	62.0000	62.1000	60.8000	62.0000	-5.775%	32	187	+17.742%
2026-06-04	65.8000	65.8000	65.8000	65.8000	-6.000%	1	204	+10.942%
2026-05-29	64.8000	70.0000	64.8000	70.0000	+10.236%	2	203	+4.286%
2026-05-28	62.9000	63.5000	62.9000	63.5000	-2.323%	4	202	+14.961%
2026-05-27	67.0000	67.0000	65.0100	65.0100	-5.095%	4	204	+12.290%
2026-05-22	69.0000	69.0000	66.3500	68.5000	-14.896%	5	208	+6.569%
2026-05-21	80.4900	80.4900	80.4900	80.4900	+3.192%	3	203	-9.306%
2026-05-20	78.0000	78.0000	78.0000	78.0000	-5.282%	2	203	-6.410%
2026-05-14	78.8800	84.6000	78.8800	82.3500	+20.430%	14	199	-11.354%
2026-05-13	68.0000	68.3800	68.0000	68.3800	-3.254%	2	208	+6.756%
2026-05-12	66.0000	70.6800	66.0000	70.6800	+5.493%	4	208	+3.282%
2026-05-11	67.9700	67.9700	67.0000	67.0000	+1.963%	2	208	+8.955%
2026-05-08	65.7100	65.7100	65.7100	65.7100	-3.083%	1	202	+11.094%
2026-05-07	67.8000	67.8000	67.8000	67.8000	+2.727%	5	201	+7.670%
2026-05-06	63.5800	67.0000	63.5800	66.0000	-1.493%	5	196	+10.606%
2026-05-05	67.0000	67.0000	67.0000	67.0000	+1.669%	1	191	+8.955%
2026-05-04	64.3100	65.9000	64.3100	65.9000	+9.833%	2	190	+10.774%
2026-05-01	58.0000	60.0000	58.0000	60.0000	-1.639%	2	188	+21.667%
2026-04-30	61.0000	61.0000	61.0000	61.0000	+2.797%	1	188	+19.672%
2026-04-29	59.3400	59.3400	59.3400	59.3400	-1.917%	2	187	+23.020%
2026-04-28	60.0100	60.5000	60.0100	60.5000	-1.786%	5	185	+20.661%
2026-04-27	59.5000	61.6000	59.5000	61.6000	+5.299%	3	180	+18.506%
2026-04-24	58.5000	58.5000	58.5000	58.5000	+1.351%	1	181	+24.786%
2026-04-23	57.7200	57.7200	57.7200	57.7200	-9.530%	2	180	+26.473%
2026-04-22	63.8000	63.8000	63.8000	63.8000	+2.903%	1	178	+14.420%
2026-04-21	62.0000	62.0000	62.0000	62.0000	+5.532%	5	179	+17.742%
2026-04-20	58.7500	58.7500	58.7500	58.7500	+1.293%	1	184	+24.255%
2026-04-15	56.7000	58.0000	56.7000	58.0000	+11.538%	4	183	+25.862%
2026-04-13	52.0000	52.0000	52.0000	52.0000	0.000%	1	185	+40.385%
2026-04-09	52.0000	52.0000	52.0000	52.0000	+5.051%	1	184	+40.385%
2026-04-07	49.5000	49.5000	49.5000	49.5000	+0.979%	1	183	+47.475%
2026-04-06	48.9700	49.0200	48.9200	49.0200	-0.689%	8	182	+48.919%
2026-04-02	49.3600	49.3600	49.3600	49.3600	-1.869%	1	173	+47.893%
2026-04-01	50.7900	51.1000	50.3000	50.3000	+3.095%	9	173	+45.129%
2026-03-31	48.7900	48.7900	48.7900	48.7900	-1.434%	1	177	+49.621%
2026-03-30	49.6000	49.6000	49.5000	49.5000	+11.236%	3	176	+47.475%
2026-03-27	45.0000	45.0000	44.5000	44.5000	-8.624%	24	176	+64.045%
2026-03-26	48.5000	48.7000	48.5000	48.7000	+6.798%	6	152	+49.897%
2026-03-25	47.4000	47.4000	45.6000	45.6000	-2.355%	2	156	+60.088%
2026-03-24	48.7700	48.7700	46.7000	46.7000	-7.926%	2	156	+56.317%
2026-03-23	50.7200	50.7200	50.7200	50.7200	-6.074%	3	156	+43.927%
2026-03-20	52.5000	54.0000	49.9600	54.0000	-9.699%	5	159	+35.185%
2026-03-11	59.8000	59.8000	59.8000	59.8000	-10.412%	9	158	+22.074%
2026-03-03	60.1500	66.7500	60.1500	66.7500	+19.196%	3	149	+9.363%
2026-02-25	54.5000	56.0000	54.5000	56.0000	+8.108%	4	152	+30.357%
2026-02-24	51.8000	51.8000	51.8000	51.8000	+5.499%	1	152	+40.927%
2026-02-23	48.0000	50.5000	48.0000	49.1000	-7.008%	85	151	+48.676%
2026-02-20	52.8000	52.8000	52.8000	52.8000	+3.814%	1	66	+38.258%
2026-02-18	50.2000	50.8600	50.2000	50.8600	+8.213%	3	65	+43.531%
2026-02-13	45.5000	47.0000	45.5000	47.0000	+1.141%	22	80	+55.319%
2026-02-12	49.6200	49.7500	46.0000	46.4700	-9.942%	22	80	+57.091%
2026-02-11	51.5400	53.8800	51.5400	51.6000	-6.148%	4	61	+41.473%
2026-02-09	55.4000	55.4000	54.9800	54.9800	+15.723%	6	62	+32.776%
2026-02-06	46.7200	47.5500	46.7200	47.5100	+3.666%	15	56	+53.652%
2026-02-05	50.1800	50.1800	45.8300	45.8300	-8.303%	7	42	+59.284%
2026-02-04	55.6000	55.6000	49.3400	49.9800	-6.823%	31	37	+46.058%
2026-02-03	55.8300	55.8300	53.6400	53.6400	-12.066%	2	9	+36.092%
2026-01-30	61.0000	61.0000	61.0000	61.0000	-18.667%	3	9	+19.672%
2026-01-29	75.0000	75.0000	75.0000	75.0000	-1.639%	1	6	-2.667%
2026-01-22	76.2500	76.2500	76.2500	76.2500	+2.487%	1	7	-4.262%
2026-01-21	74.4000	74.4000	74.4000	74.4000	-7.058%	2	7	-1.882%
2026-01-14	80.2000	80.2000	80.0500	80.0500	-5.912%	2	5	-8.807%
2025-12-01	85.0800	85.0800	85.0800	85.0800	+2.630%	2	4	-14.198%
2025-11-26	82.9000	82.9000	82.9000	82.9000	+4.937%	1	6	-11.942%
2025-11-18	79.0000	79.0000	79.0000	79.0000	+4.636%	1	6	-7.595%
2025-11-17	75.5000	75.5000	75.5000	75.5000	-1.307%	1	6	-3.311%
2025-11-14	76.5000	76.5000	76.5000	76.5000	-3.531%	1	5	-4.575%
2025-11-11	79.3000	79.3000	79.3000	79.3000	+4.342%	1	6	-7.945%
2025-11-10	76.0000	76.0000	76.0000	76.0000	+0.330%	1	5	-3.947%
2025-11-07	75.7500	75.7500	75.7500	75.7500	-18.984%	1	6	-3.630%
2025-10-31	93.5000	93.5000	93.5000	93.5000	+0.646%	1	5	-21.925%
2025-10-22	93.7700	93.7700	92.9000	92.9000	+14.975%	3	5	-21.421%
2025-09-24	80.8000	80.8000	80.8000	80.8000	-6.784%	1	2	-9.653%
2025-09-19	86.6800	86.6800	86.6800	86.6800	+1.002%	1	2	-15.782%
2025-09-15	85.8200	85.8200	85.8200	85.8200	0.000%	1	1	-14.938%