Dark

TTWO20280121C250
TTWO Jan 21 2028 250.00 Call (TTWO280121C00250000)
option OPRA

EOD

Jul 9, 2026

65.30-1.061%(-0.70)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	65.3000	65.3000	65.3000	65.3000	-1.061%	3	400	0.000%
2026-07-08	66.0000	66.0000	66.0000	66.0000	-6.117%	1	397	-1.061%
2026-07-07	74.9000	74.9000	70.3000	70.3000	+0.429%	15	396	-7.112%
2026-07-06	70.5000	70.5000	70.0000	70.0000	+4.948%	2	392	-6.714%
2026-07-02	65.9000	67.0000	65.5000	66.7000	+0.301%	11	403	-2.099%
2026-06-30	66.5000	66.5000	66.5000	66.5000	+2.671%	1	403	-1.805%
2026-06-29	62.3000	64.7700	62.3000	64.7700	+11.499%	2	404	+0.818%
2026-06-26	58.0900	58.0900	58.0900	58.0900	+5.599%	2	406	+12.412%
2026-06-25	59.2000	59.2000	55.0100	55.0100	-6.398%	7	404	+18.706%
2026-06-24	61.9600	62.1800	56.8100	58.7700	-6.492%	25	399	+11.111%
2026-06-23	62.3000	63.0500	62.2000	62.8500	+8.362%	17	402	+3.898%
2026-06-22	58.0000	58.0000	58.0000	58.0000	-1.861%	2	388	+12.586%
2026-06-18	54.7000	59.1000	54.7000	59.1000	+21.057%	3	387	+10.491%
2026-06-16	41.3000	48.8200	41.3000	48.8200	+14.871%	5	387	+33.757%
2026-06-15	40.3400	42.5000	40.3400	42.5000	+5.721%	51	355	+53.647%
2026-06-08	42.6000	42.6000	39.5000	40.2000	-9.050%	4	355	+62.438%
2026-06-04	44.2000	44.2000	44.2000	44.2000	-0.674%	1	353	+47.738%
2026-06-03	46.0000	46.0000	44.4800	44.5000	-3.784%	5	352	+46.742%
2026-06-02	46.4300	46.4300	46.2500	46.2500	-7.611%	3	349	+41.189%
2026-06-01	50.0600	50.0600	50.0600	50.0600	+1.789%	1	346	+30.443%
2026-05-29	50.0000	50.0000	47.5000	49.1800	+13.344%	41	347	+32.778%
2026-05-28	43.4300	43.4300	43.3900	43.3900	-4.216%	11	336	+50.496%
2026-05-27	45.2000	45.3000	45.2000	45.3000	-7.362%	50	336	+44.150%
2026-05-22	47.5000	48.9000	44.2600	48.9000	-11.091%	11	286	+33.538%
2026-05-19	55.7300	55.7300	55.0000	55.0000	-5.660%	16	282	+18.727%
2026-05-15	58.0000	60.0600	58.0000	58.3000	+3.022%	24	282	+12.007%
2026-05-14	55.0000	59.9000	54.0000	56.5900	+27.627%	8	256	+15.391%
2026-05-11	44.3400	44.3400	44.3400	44.3400	+4.847%	2	253	+47.271%
2026-05-08	42.2800	42.2900	42.2800	42.2900	-6.022%	3	251	+54.410%
2026-05-07	45.0000	45.0000	45.0000	45.0000	+2.249%	2	253	+45.111%
2026-05-06	44.0100	44.0100	44.0100	44.0100	+0.045%	2	251	+48.375%
2026-05-05	43.9900	43.9900	43.9900	43.9900	-5.803%	1	251	+48.443%
2026-05-04	42.2400	46.7000	41.9000	46.7000	+25.538%	13	251	+39.829%
2026-05-01	37.2000	37.2000	37.2000	37.2000	-5.823%	1	249	+75.538%
2026-04-30	39.6500	39.6500	38.4000	39.5000	-5.952%	14	249	+65.316%
2026-04-27	40.4000	42.0000	40.4000	42.0000	+14.161%	2	247	+55.476%
2026-04-24	36.9000	36.9000	36.7900	36.7900	+1.630%	3	246	+77.494%
2026-04-23	37.7000	38.0000	36.2000	36.2000	-12.771%	3	244	+80.387%
2026-04-22	41.5000	41.5000	41.5000	41.5000	+5.063%	1	243	+57.349%
2026-04-17	39.5000	39.5000	39.5000	39.5000	+2.918%	3	242	+65.316%
2026-04-15	38.3800	38.3800	38.3800	38.3800	+26.292%	2	242	+70.141%
2026-04-10	30.3900	30.3900	30.3900	30.3900	-5.002%	1	241	+114.873%
2026-04-09	32.5600	32.5600	31.9900	31.9900	-8.600%	3	241	+104.126%
2026-04-08	35.0000	35.0000	35.0000	35.0000	+9.000%	1	241	+86.571%
2026-04-07	32.1100	32.1100	32.1100	32.1100	+3.748%	2	241	+103.363%
2026-04-06	30.9500	30.9500	30.9500	30.9500	-4.475%	1	241	+110.985%
2026-04-01	32.5000	32.5000	31.5400	32.4000	-0.674%	22	240	+101.543%
2026-03-31	32.6200	32.6200	32.6200	32.6200	+12.483%	1	230	+100.184%
2026-03-27	28.6000	29.0000	27.7700	29.0000	-6.992%	19	230	+125.172%
2026-03-26	31.0000	31.1800	30.6800	31.1800	+15.481%	28	226	+109.429%
2026-03-25	28.3500	29.0000	27.0000	27.0000	-10.596%	130	220	+141.852%
2026-03-24	31.5000	31.5000	29.7000	30.2000	-11.176%	23	211	+116.225%
2026-03-23	34.0000	34.0000	34.0000	34.0000	-6.849%	3	197	+92.059%
2026-03-18	36.5000	36.5000	36.5000	36.5000	-7.101%	20	194	+78.904%
2026-03-16	39.2900	39.2900	39.2900	39.2900	-1.775%	1	174	+66.200%
2026-03-09	40.0000	40.0000	40.0000	40.0000	-1.210%	20	174	+63.250%
2026-03-04	40.4900	40.4900	40.4900	40.4900	-4.729%	3	184	+61.274%
2026-03-03	40.0000	42.5000	40.0000	42.5000	+4.167%	13	184	+53.647%
2026-02-27	39.0000	40.8000	39.0000	40.8000	+10.151%	67	193	+60.049%
2026-02-25	37.0400	37.0400	37.0400	37.0400	+19.484%	1	241	+76.296%
2026-02-23	30.0000	31.4000	29.9000	31.0000	-8.824%	139	241	+110.645%
2026-02-20	34.0000	34.0000	34.0000	34.0000	-4.762%	1	374	+92.059%
2026-02-19	35.4100	35.7000	35.4100	35.7000	+12.264%	4	373	+82.913%
2026-02-18	31.8000	31.8000	31.8000	31.8000	+0.824%	14	369	+105.346%
2026-02-17	31.5400	31.5400	31.5400	31.5400	+7.977%	1	355	+107.039%
2026-02-12	30.2500	31.6000	29.2100	29.2100	-16.519%	27	356	+123.554%
2026-02-11	36.6000	36.6000	34.9900	34.9900	-10.282%	6	363	+86.625%
2026-02-10	39.1000	39.8000	38.7500	39.0000	+14.706%	7	357	+67.436%
2026-02-09	34.0000	34.0000	34.0000	34.0000	+8.626%	1	352	+92.059%
2026-02-06	29.5500	31.3000	28.5700	31.3000	+5.034%	17	351	+108.626%
2026-02-05	30.3000	31.0000	28.7000	29.8000	-3.871%	16	346	+119.128%
2026-02-04	30.8500	32.8000	30.8500	31.0000	-13.165%	7	338	+110.645%
2026-02-03	39.9000	39.9000	34.6700	35.7000	-13.976%	25	333	+82.913%
2026-02-02	44.5100	44.5100	41.5000	41.5000	+6.410%	9	308	+57.349%
2026-01-30	48.0000	48.0000	36.2900	39.0000	-26.829%	86	301	+67.436%
2026-01-23	51.2400	53.3000	51.2400	53.3000	+8.687%	15	221	+22.514%
2026-01-22	49.0400	49.0400	49.0400	49.0400	-0.122%	1	206	+33.157%
2026-01-21	50.0000	50.0000	49.1000	49.1000	-2.094%	3	207	+32.994%
2026-01-20	53.2400	53.2400	50.1500	50.1500	-2.621%	2	204	+30.209%
2026-01-16	53.1500	53.1500	51.5000	51.5000	-4.982%	14	189	+26.796%
2026-01-15	54.9200	54.9200	52.0000	54.2000	-0.550%	154	189	+20.480%
2026-01-14	54.5000	54.5000	54.5000	54.5000	-6.034%	11	157	+19.817%
2026-01-12	58.0000	58.0000	58.0000	58.0000	-1.327%	1	146	+12.586%
2026-01-09	58.8000	58.8000	58.7800	58.7800	-6.386%	2	145	+11.092%
2026-01-06	62.7900	62.7900	62.7900	62.7900	+3.871%	2	145	+3.997%
2026-01-02	60.4500	60.4500	60.4500	60.4500	+11.531%	1	143	+8.023%
2025-11-24	53.6700	54.2000	53.6200	54.2000	+3.238%	15	143	+20.480%
2025-11-21	52.9000	52.9000	52.5000	52.5000	+2.339%	3	128	+24.381%
2025-11-20	55.5000	55.5500	51.3000	51.3000	-8.393%	3	126	+27.290%
2025-11-19	55.0000	56.0000	55.0000	56.0000	+0.412%	4	129	+16.607%
2025-11-12	55.7700	55.7700	55.7700	55.7700	+3.087%	2	122	+17.088%
2025-11-11	54.1000	54.1000	54.1000	54.1000	+5.049%	1	122	+20.702%
2025-11-10	51.6300	52.7000	51.5000	51.5000	+5.317%	80	122	+26.796%
2025-11-07	50.0800	51.0000	46.5000	48.9000	-23.065%	28	46	+33.538%
2025-10-29	63.5600	63.5600	63.5600	63.5600	-1.518%	5	18	+2.738%
2025-10-28	64.5000	64.5400	64.5000	64.5400	-3.412%	2	13	+1.178%
2025-10-22	66.8200	66.8200	66.8200	66.8200	-5.327%	1	12	-2.275%
2025-10-20	71.0000	71.0000	70.5800	70.5800	+1.175%	2	12	-7.481%
2025-10-17	69.7600	69.7600	69.7600	69.7600	+4.119%	1	13	-6.393%
2025-10-08	67.0000	67.0000	67.0000	67.0000	-0.327%	4	12	-2.537%
2025-10-03	67.2200	67.2200	67.2200	67.2200	+0.030%	1	8	-2.856%
2025-09-30	67.2000	67.2000	67.2000	67.2000	-1.307%	2	8	-2.827%
2025-09-29	68.5000	68.5000	68.0900	68.0900	+14.054%	2	9	-4.098%
2025-09-25	59.7000	59.7000	59.7000	59.7000	+6.989%	4	7	+9.380%
2025-09-24	55.6300	55.8000	55.6300	55.8000	0.000%	3	3	+17.025%