Dark

TTWO20280121C240
TTWO Jan 21 2028 240.00 Call (TTWO280121C00240000)
option OPRA

EOD

Aug 25, 2026

53.37+2.832%(+1.47)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	53.3700	53.3700	53.3700	53.3700	+2.832%	5	339	0.000%
2026-08-24	55.0800	55.0800	51.9000	51.9000	-12.034%	7	339	+2.832%
2026-08-21	59.0000	59.0000	59.0000	59.0000	+6.345%	1	333	-9.542%
2026-08-20	55.5000	55.5000	55.4800	55.4800	+1.130%	2	334	-3.803%
2026-08-19	54.8600	54.8600	54.8600	54.8600	-8.490%	1	334	-2.716%
2026-08-17	59.9500	59.9500	59.9500	59.9500	-1.721%	1	333	-10.976%
2026-08-14	61.0000	61.0000	61.0000	61.0000	+8.929%	15	333	-12.508%
2026-08-13	56.5000	56.5000	56.0000	56.0000	-8.197%	3	318	-4.696%
2026-08-12	61.0000	61.0000	61.0000	61.0000	+0.727%	1	320	-12.508%
2026-08-07	59.8000	60.5600	59.7000	60.5600	+10.916%	7	319	-11.873%
2026-08-06	53.0000	54.6000	53.0000	54.6000	+0.183%	2	322	-2.253%
2026-08-05	54.5000	54.5000	54.5000	54.5000	-16.411%	14	320	-2.073%
2026-07-29	65.2500	65.2500	64.8600	65.2000	+5.913%	32	320	-18.144%
2026-07-27	58.7600	61.5600	58.7600	61.5600	+14.212%	3	309	-13.304%
2026-07-23	53.9000	53.9000	53.9000	53.9000	-4.972%	1	309	-0.983%
2026-07-22	56.7200	56.7200	56.7200	56.7200	-7.016%	1	308	-5.906%
2026-07-20	60.9500	61.0000	60.9500	61.0000	+4.452%	8	307	-12.508%
2026-07-17	58.4000	58.4000	58.4000	58.4000	-6.932%	2	315	-8.613%
2026-07-16	61.6000	62.7500	61.6000	62.7500	+3.207%	2	315	-14.948%
2026-07-14	61.2000	61.2200	60.8000	60.8000	-7.879%	4	316	-12.220%
2026-07-10	66.0000	66.0000	66.0000	66.0000	-4.624%	1	318	-19.136%
2026-07-08	70.2100	70.2100	69.2000	69.2000	-8.284%	4	319	-22.876%
2026-07-07	75.3000	75.5500	75.1500	75.4500	+0.600%	79	317	-29.264%
2026-07-06	74.9500	75.0000	74.5200	75.0000	+4.065%	13	375	-28.840%
2026-07-02	70.7700	72.7000	70.7700	72.0700	+0.840%	19	396	-25.947%
2026-07-01	71.0000	71.4700	70.1000	71.4700	+0.535%	8	396	-25.325%
2026-06-30	67.8000	71.0900	67.8000	71.0900	+3.344%	5	398	-24.926%
2026-06-29	67.2800	68.9500	67.2800	68.7900	+17.189%	3	398	-22.416%
2026-06-25	61.0000	61.0000	58.7000	58.7000	-5.914%	13	396	-9.080%
2026-06-24	59.5000	62.3900	59.5000	62.3900	-0.968%	101	396	-14.457%
2026-06-18	59.2000	65.0000	59.2000	63.0000	+17.757%	13	402	-15.286%
2026-06-16	53.5000	53.5000	53.5000	53.5000	+16.304%	1	402	-0.243%
2026-06-15	46.0000	46.0000	46.0000	46.0000	+1.996%	5	402	+16.022%
2026-06-11	44.8000	45.1000	44.8000	45.1000	+5.374%	8	402	+18.337%
2026-06-09	42.8000	42.8000	42.8000	42.8000	+1.905%	100	402	+24.696%
2026-06-08	42.0000	42.0000	42.0000	42.0000	-10.638%	1	302	+27.071%
2026-06-03	49.0000	49.0000	47.0000	47.0000	-5.622%	2	302	+13.553%
2026-06-02	51.6400	51.6400	49.8000	49.8000	-8.624%	4	301	+7.169%
2026-06-01	54.0000	54.5000	54.0000	54.5000	+6.863%	5	298	-2.073%
2026-05-29	52.9700	52.9700	51.0000	51.0000	+9.419%	11	295	+4.647%
2026-05-28	46.8000	47.4000	46.1100	46.6100	-4.488%	6	295	+14.503%
2026-05-26	48.8000	48.8000	48.8000	48.8000	-2.400%	1	293	+9.365%
2026-05-22	45.5000	50.0000	45.5000	50.0000	-14.836%	101	292	+6.740%
2026-05-20	57.5600	58.7100	57.5000	58.7100	-5.306%	10	309	-9.096%
2026-05-19	62.0000	62.0000	62.0000	62.0000	-0.800%	1	308	-13.919%
2026-05-18	62.5000	62.5000	62.5000	62.5000	-0.794%	1	308	-14.608%
2026-05-15	65.0000	65.0000	63.0000	63.0000	+1.613%	2	308	-15.286%
2026-05-14	60.9500	62.0000	60.9500	62.0000	+32.196%	9	305	-13.919%
2026-05-08	46.9000	46.9000	46.9000	46.9000	-0.783%	1	301	+13.795%
2026-05-06	46.7000	48.6500	45.1400	47.2700	-7.132%	18	300	+12.905%
2026-05-04	46.5000	50.9000	46.5000	50.9000	+14.126%	100	282	+4.853%
2026-04-29	44.6800	44.6800	44.6000	44.6000	+6.750%	60	196	+19.664%
2026-04-24	40.6800	41.7800	40.6700	41.7800	-8.176%	59	136	+27.741%
2026-04-21	45.5000	45.5000	45.5000	45.5000	+3.151%	1	85	+17.297%
2026-04-17	44.2500	44.2500	44.1100	44.1100	+3.788%	3	85	+20.993%
2026-04-16	42.4000	42.5000	42.4000	42.5000	+3.659%	2	83	+25.576%
2026-04-15	41.0000	41.0000	41.0000	41.0000	+17.816%	1	83	+30.171%
2026-04-10	34.8000	34.8000	34.8000	34.8000	-1.972%	1	83	+53.362%
2026-04-01	35.5000	35.5000	35.5000	35.5000	+1.661%	1	83	+50.338%
2026-03-31	34.9200	34.9200	34.9200	34.9200	+10.541%	1	82	+52.835%
2026-03-27	31.5900	31.5900	31.5900	31.5900	-12.250%	1	81	+68.946%
2026-03-20	36.0000	36.0000	36.0000	36.0000	-10.448%	1	80	+48.250%
2026-03-17	40.2000	40.2000	40.2000	40.2000	-10.667%	1	79	+32.761%
2026-03-09	45.0000	45.0000	45.0000	45.0000	+15.119%	1	80	+18.600%
2026-02-25	39.0900	39.0900	39.0900	39.0900	+20.909%	1	79	+36.531%
2026-02-13	32.3300	32.3300	32.3300	32.3300	+1.031%	2	79	+65.079%
2026-02-12	34.0000	34.0000	32.0000	32.0000	-15.922%	2	79	+66.781%
2026-02-11	37.1900	38.0600	37.1900	38.0600	-1.654%	2	77	+40.226%
2026-02-09	38.7000	38.7000	38.7000	38.7000	+13.790%	1	77	+37.907%
2026-02-06	33.4000	34.0100	33.4000	34.0100	+4.006%	2	77	+56.924%
2026-02-05	32.7000	32.7000	32.7000	32.7000	-5.300%	6	76	+63.211%
2026-02-04	34.0000	36.6200	34.0000	34.5300	-8.602%	3	76	+54.561%
2026-02-03	39.9500	40.0000	37.0000	37.7800	-21.942%	16	74	+41.265%
2026-02-02	48.9200	48.9200	48.4000	48.4000	+8.911%	5	71	+10.269%
2026-01-30	48.7900	48.7900	41.5000	44.4400	-17.428%	30	70	+20.095%
2026-01-29	54.0000	54.0000	53.4200	53.8200	-10.746%	6	42	-0.836%
2026-01-27	60.3000	60.3000	60.3000	60.3000	+10.642%	1	36	-11.493%
2026-01-22	54.5000	54.5000	54.5000	54.5000	-0.183%	1	35	-2.073%
2026-01-21	54.6000	54.6000	54.6000	54.6000	-0.456%	1	34	-2.253%
2026-01-20	54.8500	54.8500	54.8500	54.8500	-0.850%	1	33	-2.698%
2026-01-16	56.0000	56.0000	55.3200	55.3200	-5.565%	26	34	-3.525%
2026-01-14	60.2000	60.2000	58.5800	58.5800	-7.864%	5	34	-8.894%
2026-01-09	63.5500	63.5800	63.5500	63.5800	-2.109%	2	33	-16.059%
2026-01-02	65.5900	65.5900	64.9500	64.9500	+1.803%	2	31	-17.829%
2025-12-19	63.8000	63.8000	63.8000	63.8000	-1.543%	1	32	-16.348%
2025-12-02	64.8000	64.8000	64.8000	64.8000	+3.053%	1	32	-17.639%
2025-11-28	62.8800	62.8800	62.8800	62.8800	+5.397%	1	31	-15.124%
2025-11-19	59.6600	59.6600	59.6600	59.6600	+1.119%	1	32	-10.543%
2025-11-11	59.0000	59.0000	59.0000	59.0000	+7.292%	1	32	-9.542%
2025-11-07	54.0000	54.9900	54.0000	54.9900	-21.611%	28	31	-2.946%
2025-10-22	70.1500	70.1500	70.1500	70.1500	-3.068%	1	3	-23.920%
2025-09-26	72.3700	72.3700	72.3700	72.3700	+5.189%	1	2	-26.254%
2025-09-22	68.8000	68.8000	68.8000	68.8000	+4.718%	1	1	-22.427%
2025-09-19	65.7000	65.7000	65.7000	65.7000	+1.971%	1	1	-18.767%
2025-09-16	64.4300	64.4300	64.4300	64.4300	0.000%	1	1	-17.166%