Dark

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

EOD

Jul 8, 2026

80.00-6.977%(-6.00)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	80.6000	80.6000	80.0000	80.0000	-6.977%	9	302	0.000%
2026-07-07	89.0000	89.0000	86.0000	86.0000	+0.268%	6	311	-6.977%
2026-07-06	85.3700	85.7700	83.6000	85.7700	+6.033%	7	312	-6.727%
2026-06-30	79.7000	82.0000	79.5000	80.8900	+5.257%	12	315	-1.100%
2026-06-29	80.0000	80.0000	76.8500	76.8500	+7.483%	2	316	+4.099%
2026-06-26	70.3000	71.5000	70.3000	71.5000	-6.008%	6	317	+11.888%
2026-06-23	76.0700	76.0700	76.0700	76.0700	+4.852%	1	322	+5.166%
2026-06-18	72.7100	72.7600	72.1700	72.5500	+30.251%	22	302	+10.269%
2026-06-16	55.7000	55.7000	55.7000	55.7000	+3.532%	1	302	+43.627%
2026-06-15	53.8000	53.8000	53.8000	53.8000	+5.552%	5	307	+48.699%
2026-06-12	49.0000	50.9700	49.0000	50.9700	+5.093%	2	307	+56.955%
2026-06-11	48.5000	48.5000	48.5000	48.5000	-5.329%	1	307	+64.948%
2026-06-10	50.8000	51.2300	50.8000	51.2300	+2.154%	7	306	+56.159%
2026-06-08	50.1500	50.1500	50.1500	50.1500	-6.192%	1	301	+59.521%
2026-06-05	56.8200	56.8200	53.4600	53.4600	-4.090%	5	301	+49.645%
2026-06-04	55.5000	57.5200	55.5000	55.7400	+1.198%	14	299	+43.524%
2026-06-03	55.0500	55.0800	55.0500	55.0800	-8.200%	7	295	+45.243%
2026-06-02	57.4000	60.0000	57.4000	60.0000	-2.597%	3	293	+33.333%
2026-05-29	59.9000	61.7800	59.9000	61.6000	+12.000%	11	291	+29.870%
2026-05-28	55.0000	55.0000	55.0000	55.0000	-0.362%	2	291	+45.455%
2026-05-27	55.7500	58.5000	55.2000	55.2000	-2.110%	4	289	+44.928%
2026-05-26	56.9000	58.4800	55.0000	56.3900	-6.142%	6	286	+41.869%
2026-05-22	60.0000	60.0800	57.1000	60.0800	-17.245%	9	286	+33.156%
2026-05-15	72.6000	72.6000	72.6000	72.6000	+2.528%	2	280	+10.193%
2026-05-14	70.0000	70.8100	70.0000	70.8100	+24.228%	95	280	+12.978%
2026-05-11	57.0000	57.0000	57.0000	57.0000	+4.972%	2	351	+40.351%
2026-05-08	54.3000	54.3000	54.3000	54.3000	-4.064%	1	350	+47.330%
2026-05-05	57.0000	57.0000	56.6000	56.6000	-1.565%	2	350	+41.343%
2026-05-04	57.5000	57.5000	57.5000	57.5000	+13.794%	2	349	+39.130%
2026-05-01	50.5300	50.5300	50.5300	50.5300	+0.878%	3	350	+58.322%
2026-04-30	51.2300	51.2300	50.0900	50.0900	+0.180%	3	350	+59.713%
2026-04-29	50.0000	50.0000	50.0000	50.0000	-0.675%	1	351	+60.000%
2026-04-28	50.3400	50.3400	50.3400	50.3400	-3.378%	1	350	+58.919%
2026-04-27	52.1000	52.1000	52.1000	52.1000	+6.110%	1	351	+53.551%
2026-04-24	48.0000	49.1000	48.0000	49.1000	+5.546%	2	351	+62.933%
2026-04-23	49.9000	49.9000	46.5200	46.5200	-12.226%	4	350	+71.969%
2026-04-21	55.0000	55.0000	53.0000	53.0000	+1.923%	4	349	+50.943%
2026-04-20	52.0000	52.0000	52.0000	52.0000	+6.996%	19	349	+53.846%
2026-04-17	52.1300	52.9000	48.6000	48.6000	-4.706%	66	349	+64.609%
2026-04-15	50.0000	51.0000	50.0000	51.0000	+29.114%	3	334	+56.863%
2026-04-10	41.0000	41.0000	39.5000	39.5000	-12.222%	2	334	+102.532%
2026-04-08	45.0000	45.0000	45.0000	45.0000	+4.651%	1	334	+77.778%
2026-04-01	43.0000	43.0000	43.0000	43.0000	+1.968%	3	334	+86.047%
2026-03-31	41.9200	42.1700	41.9200	42.1700	+10.974%	2	331	+89.708%
2026-03-25	37.8000	38.0000	37.0000	38.0000	-1.554%	4	331	+110.526%
2026-03-24	39.8000	39.8000	38.6000	38.6000	-12.193%	5	331	+107.254%
2026-03-23	44.5000	44.5000	42.4000	43.9600	+0.137%	71	330	+81.984%
2026-03-20	43.4400	43.9000	43.1800	43.9000	-10.041%	41	349	+82.232%
2026-03-17	48.8000	48.8000	48.8000	48.8000	-0.631%	1	315	+63.934%
2026-03-13	49.1100	49.1100	49.1100	49.1100	-5.558%	1	315	+62.900%
2026-03-12	52.0000	52.0000	52.0000	52.0000	+0.873%	15	315	+53.846%
2026-03-10	51.6100	51.6100	51.5000	51.5500	+2.587%	6	300	+55.189%
2026-03-09	50.2500	50.2500	50.2500	50.2500	-3.717%	1	295	+59.204%
2026-03-05	51.7000	52.1900	51.0100	52.1900	-5.109%	12	295	+53.286%
2026-03-04	55.0000	55.0000	55.0000	55.0000	+6.796%	1	284	+45.455%
2026-03-02	51.5000	51.5000	51.5000	51.5000	+3.082%	2	283	+55.340%
2026-02-27	49.0000	49.9600	49.0000	49.9600	-3.403%	5	285	+60.128%
2026-02-26	49.2100	51.7200	49.2100	51.7200	+9.460%	8	285	+54.679%
2026-02-25	47.2500	47.2500	47.2500	47.2500	+5.351%	2	288	+69.312%
2026-02-24	39.6500	44.8500	39.6500	44.8500	+10.061%	11	288	+78.372%
2026-02-23	40.7000	40.7700	40.7000	40.7500	-7.596%	6	281	+96.319%
2026-02-20	43.6600	45.5000	43.3300	44.1000	+5.000%	5	278	+81.406%
2026-02-18	42.0000	42.0000	42.0000	42.0000	+9.233%	1	273	+90.476%
2026-02-17	38.4500	38.4500	38.4500	38.4500	-0.389%	1	274	+108.062%
2026-02-13	38.6000	39.5300	38.6000	38.6000	-0.746%	7	275	+107.254%
2026-02-12	41.0500	41.0500	38.5000	38.8900	-14.846%	8	275	+105.708%
2026-02-11	43.6700	45.6700	43.5300	45.6700	-7.905%	8	272	+75.170%
2026-02-10	50.5000	51.4000	49.5900	49.5900	+7.245%	114	274	+61.323%
2026-02-09	43.2700	46.2400	43.2700	46.2400	+16.768%	2	162	+73.010%
2026-02-06	37.2300	40.6500	36.5000	39.6000	+2.062%	40	162	+102.020%
2026-02-05	41.1800	43.9000	38.4000	38.8000	-14.159%	108	136	+106.186%
2026-02-04	42.5000	45.2000	42.3300	45.2000	-0.177%	4	31	+76.991%
2026-02-03	44.7300	45.2800	44.7300	45.2800	-16.427%	10	27	+76.678%
2026-02-02	54.1800	54.1800	54.1800	54.1800	+6.402%	1	27	+47.656%
2026-01-30	48.4800	52.5000	48.4800	50.9200	-20.125%	22	26	+57.109%
2026-01-29	63.7500	63.7500	63.7500	63.7500	+2.000%	2	16	+25.490%
2026-01-21	62.5000	62.5000	62.5000	62.5000	-4.580%	2	18	+28.000%
2026-01-16	65.5000	65.5000	65.5000	65.5000	-4.282%	2	16	+22.137%
2026-01-14	68.4300	68.4300	68.4300	68.4300	-12.044%	2	16	+16.908%
2025-12-26	77.8000	77.8000	77.8000	77.8000	+6.139%	1	16	+2.828%
2025-12-23	73.3000	73.3000	73.3000	73.3000	-0.286%	1	17	+9.141%
2025-12-22	73.5100	73.5100	73.5100	73.5100	-2.468%	1	17	+8.829%
2025-12-05	75.3700	75.3700	75.3700	75.3700	+4.579%	3	17	+6.143%
2025-12-04	72.0700	72.0700	72.0700	72.0700	-2.634%	3	14	+11.003%
2025-12-01	74.0200	74.0200	74.0200	74.0200	+0.845%	3	14	+8.079%
2025-11-26	72.8000	73.4000	72.8000	73.4000	+8.709%	4	7	+8.992%
2025-11-24	67.8000	67.8000	67.5200	67.5200	+8.903%	2	7	+18.483%
2025-11-10	62.0000	62.0000	62.0000	62.0000	-7.463%	5	5	+29.032%
2025-11-07	67.0000	67.0000	67.0000	67.0000	-18.293%	4	9	+19.403%
2025-11-06	82.0000	82.0000	82.0000	82.0000	+9.217%	5	6	-2.439%
2025-09-19	75.0800	75.0800	75.0800	75.0800	-0.490%	1	1	+6.553%
2025-09-16	75.4500	75.4500	75.4500	75.4500	0.000%	1	1	+6.030%