Dark

TTWO20280121C220
TTWO Jan 21 2028 220.00 Call (TTWO280121C00220000)
option OPRA

EOD

Aug 24, 2026

61.50-8.003%(-5.35)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	65.7000	65.7000	61.5000	61.5000	-8.003%	4	276	0.000%
2026-08-13	66.8500	66.8500	66.8500	66.8500	-3.521%	1	278	-8.003%
2026-08-12	69.2900	69.2900	69.2900	69.2900	-9.425%	1	278	-11.243%
2026-08-10	76.5000	76.5000	76.5000	76.5000	+21.044%	1	278	-19.608%
2026-08-05	63.2000	63.2000	63.2000	63.2000	-9.714%	1	277	-2.690%
2026-07-27	65.8000	70.0000	65.8000	70.0000	+10.847%	2	277	-12.143%
2026-07-23	63.2600	63.2600	63.1500	63.1500	-6.514%	2	278	-2.613%
2026-07-21	67.5500	67.5500	67.5500	67.5500	-3.431%	1	278	-8.956%
2026-07-20	71.2000	71.2000	69.9500	69.9500	+0.575%	24	278	-12.080%
2026-07-14	69.5500	69.5500	69.5500	69.5500	-13.063%	5	297	-11.574%
2026-07-08	80.6000	80.6000	80.0000	80.0000	-6.977%	9	302	-23.125%
2026-07-07	89.0000	89.0000	86.0000	86.0000	+0.268%	6	311	-28.488%
2026-07-06	85.3700	85.7700	83.6000	85.7700	+6.033%	7	312	-28.297%
2026-06-30	79.7000	82.0000	79.5000	80.8900	+5.257%	12	315	-23.971%
2026-06-29	80.0000	80.0000	76.8500	76.8500	+7.483%	2	316	-19.974%
2026-06-26	70.3000	71.5000	70.3000	71.5000	-6.008%	6	317	-13.986%
2026-06-23	76.0700	76.0700	76.0700	76.0700	+4.852%	1	322	-19.153%
2026-06-18	72.7100	72.7600	72.1700	72.5500	+30.251%	22	302	-15.231%
2026-06-16	55.7000	55.7000	55.7000	55.7000	+3.532%	1	302	+10.413%
2026-06-15	53.8000	53.8000	53.8000	53.8000	+5.552%	5	307	+14.312%
2026-06-12	49.0000	50.9700	49.0000	50.9700	+5.093%	2	307	+20.659%
2026-06-11	48.5000	48.5000	48.5000	48.5000	-5.329%	1	307	+26.804%
2026-06-10	50.8000	51.2300	50.8000	51.2300	+2.154%	7	306	+20.047%
2026-06-08	50.1500	50.1500	50.1500	50.1500	-6.192%	1	301	+22.632%
2026-06-05	56.8200	56.8200	53.4600	53.4600	-4.090%	5	301	+15.039%
2026-06-04	55.5000	57.5200	55.5000	55.7400	+1.198%	14	299	+10.334%
2026-06-03	55.0500	55.0800	55.0500	55.0800	-8.200%	7	295	+11.656%
2026-06-02	57.4000	60.0000	57.4000	60.0000	-2.597%	3	293	+2.500%
2026-05-29	59.9000	61.7800	59.9000	61.6000	+12.000%	11	291	-0.162%
2026-05-28	55.0000	55.0000	55.0000	55.0000	-0.362%	2	291	+11.818%
2026-05-27	55.7500	58.5000	55.2000	55.2000	-2.110%	4	289	+11.413%
2026-05-26	56.9000	58.4800	55.0000	56.3900	-6.142%	6	286	+9.062%
2026-05-22	60.0000	60.0800	57.1000	60.0800	-17.245%	9	286	+2.364%
2026-05-15	72.6000	72.6000	72.6000	72.6000	+2.528%	2	280	-15.289%
2026-05-14	70.0000	70.8100	70.0000	70.8100	+24.228%	95	280	-13.148%
2026-05-11	57.0000	57.0000	57.0000	57.0000	+4.972%	2	351	+7.895%
2026-05-08	54.3000	54.3000	54.3000	54.3000	-4.064%	1	350	+13.260%
2026-05-05	57.0000	57.0000	56.6000	56.6000	-1.565%	2	350	+8.657%
2026-05-04	57.5000	57.5000	57.5000	57.5000	+13.794%	2	349	+6.957%
2026-05-01	50.5300	50.5300	50.5300	50.5300	+0.878%	3	350	+21.710%
2026-04-30	51.2300	51.2300	50.0900	50.0900	+0.180%	3	350	+22.779%
2026-04-29	50.0000	50.0000	50.0000	50.0000	-0.675%	1	351	+23.000%
2026-04-28	50.3400	50.3400	50.3400	50.3400	-3.378%	1	350	+22.169%
2026-04-27	52.1000	52.1000	52.1000	52.1000	+6.110%	1	351	+18.042%
2026-04-24	48.0000	49.1000	48.0000	49.1000	+5.546%	2	351	+25.255%
2026-04-23	49.9000	49.9000	46.5200	46.5200	-12.226%	4	350	+32.201%
2026-04-21	55.0000	55.0000	53.0000	53.0000	+1.923%	4	349	+16.038%
2026-04-20	52.0000	52.0000	52.0000	52.0000	+6.996%	19	349	+18.269%
2026-04-17	52.1300	52.9000	48.6000	48.6000	-4.706%	66	349	+26.543%
2026-04-15	50.0000	51.0000	50.0000	51.0000	+29.114%	3	334	+20.588%
2026-04-10	41.0000	41.0000	39.5000	39.5000	-12.222%	2	334	+55.696%
2026-04-08	45.0000	45.0000	45.0000	45.0000	+4.651%	1	334	+36.667%
2026-04-01	43.0000	43.0000	43.0000	43.0000	+1.968%	3	334	+43.023%
2026-03-31	41.9200	42.1700	41.9200	42.1700	+10.974%	2	331	+45.838%
2026-03-25	37.8000	38.0000	37.0000	38.0000	-1.554%	4	331	+61.842%
2026-03-24	39.8000	39.8000	38.6000	38.6000	-12.193%	5	331	+59.326%
2026-03-23	44.5000	44.5000	42.4000	43.9600	+0.137%	71	330	+39.900%
2026-03-20	43.4400	43.9000	43.1800	43.9000	-10.041%	41	349	+40.091%
2026-03-17	48.8000	48.8000	48.8000	48.8000	-0.631%	1	315	+26.025%
2026-03-13	49.1100	49.1100	49.1100	49.1100	-5.558%	1	315	+25.229%
2026-03-12	52.0000	52.0000	52.0000	52.0000	+0.873%	15	315	+18.269%
2026-03-10	51.6100	51.6100	51.5000	51.5500	+2.587%	6	300	+19.302%
2026-03-09	50.2500	50.2500	50.2500	50.2500	-3.717%	1	295	+22.388%
2026-03-05	51.7000	52.1900	51.0100	52.1900	-5.109%	12	295	+17.839%
2026-03-04	55.0000	55.0000	55.0000	55.0000	+6.796%	1	284	+11.818%
2026-03-02	51.5000	51.5000	51.5000	51.5000	+3.082%	2	283	+19.417%
2026-02-27	49.0000	49.9600	49.0000	49.9600	-3.403%	5	285	+23.098%
2026-02-26	49.2100	51.7200	49.2100	51.7200	+9.460%	8	285	+18.910%
2026-02-25	47.2500	47.2500	47.2500	47.2500	+5.351%	2	288	+30.159%
2026-02-24	39.6500	44.8500	39.6500	44.8500	+10.061%	11	288	+37.124%
2026-02-23	40.7000	40.7700	40.7000	40.7500	-7.596%	6	281	+50.920%
2026-02-20	43.6600	45.5000	43.3300	44.1000	+5.000%	5	278	+39.456%
2026-02-18	42.0000	42.0000	42.0000	42.0000	+9.233%	1	273	+46.429%
2026-02-17	38.4500	38.4500	38.4500	38.4500	-0.389%	1	274	+59.948%
2026-02-13	38.6000	39.5300	38.6000	38.6000	-0.746%	7	275	+59.326%
2026-02-12	41.0500	41.0500	38.5000	38.8900	-14.846%	8	275	+58.138%
2026-02-11	43.6700	45.6700	43.5300	45.6700	-7.905%	8	272	+34.662%
2026-02-10	50.5000	51.4000	49.5900	49.5900	+7.245%	114	274	+24.017%
2026-02-09	43.2700	46.2400	43.2700	46.2400	+16.768%	2	162	+33.002%
2026-02-06	37.2300	40.6500	36.5000	39.6000	+2.062%	40	162	+55.303%
2026-02-05	41.1800	43.9000	38.4000	38.8000	-14.159%	108	136	+58.505%
2026-02-04	42.5000	45.2000	42.3300	45.2000	-0.177%	4	31	+36.062%
2026-02-03	44.7300	45.2800	44.7300	45.2800	-16.427%	10	27	+35.822%
2026-02-02	54.1800	54.1800	54.1800	54.1800	+6.402%	1	27	+13.511%
2026-01-30	48.4800	52.5000	48.4800	50.9200	-20.125%	22	26	+20.778%
2026-01-29	63.7500	63.7500	63.7500	63.7500	+2.000%	2	16	-3.529%
2026-01-21	62.5000	62.5000	62.5000	62.5000	-4.580%	2	18	-1.600%
2026-01-16	65.5000	65.5000	65.5000	65.5000	-4.282%	2	16	-6.107%
2026-01-14	68.4300	68.4300	68.4300	68.4300	-12.044%	2	16	-10.127%
2025-12-26	77.8000	77.8000	77.8000	77.8000	+6.139%	1	16	-20.951%
2025-12-23	73.3000	73.3000	73.3000	73.3000	-0.286%	1	17	-16.098%
2025-12-22	73.5100	73.5100	73.5100	73.5100	-2.468%	1	17	-16.338%
2025-12-05	75.3700	75.3700	75.3700	75.3700	+4.579%	3	17	-18.403%
2025-12-04	72.0700	72.0700	72.0700	72.0700	-2.634%	3	14	-14.666%
2025-12-01	74.0200	74.0200	74.0200	74.0200	+0.845%	3	14	-16.914%
2025-11-26	72.8000	73.4000	72.8000	73.4000	+8.709%	4	7	-16.213%
2025-11-24	67.8000	67.8000	67.5200	67.5200	+8.903%	2	7	-8.916%
2025-11-10	62.0000	62.0000	62.0000	62.0000	-7.463%	5	5	-0.806%
2025-11-07	67.0000	67.0000	67.0000	67.0000	-18.293%	4	9	-8.209%
2025-11-06	82.0000	82.0000	82.0000	82.0000	+9.217%	5	6	-25.000%
2025-09-19	75.0800	75.0800	75.0800	75.0800	-0.490%	1	1	-18.087%
2025-09-16	75.4500	75.4500	75.4500	75.4500	0.000%	1	1	-18.489%