Dark

TTWO20280121C260
TTWO Jan 21 2028 260.00 Call (TTWO280121C00260000)
option OPRA

EOD

Aug 25, 2026

45.60+3.991%(+1.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	45.6000	45.6000	45.6000	45.6000	+3.991%	2	861	0.000%
2026-08-24	46.5000	47.6000	43.8500	43.8500	-8.646%	49	859	+3.991%
2026-08-20	43.7000	48.0000	43.7000	48.0000	+5.495%	2	846	-5.000%
2026-08-19	47.0000	47.0000	45.5000	45.5000	-14.377%	2	845	+0.220%
2026-08-14	52.8000	53.3700	52.2000	53.1400	+6.450%	58	845	-14.189%
2026-08-13	49.9200	49.9200	49.9200	49.9200	-1.227%	2	843	-8.654%
2026-08-12	50.5400	50.5400	50.5400	50.5400	-8.970%	1	843	-9.774%
2026-08-11	57.0000	57.0000	55.5200	55.5200	-2.596%	2	843	-17.867%
2026-08-10	60.4000	60.4000	56.7500	57.0000	+5.556%	10	843	-20.000%
2026-08-07	51.5500	54.0000	51.2000	54.0000	+11.294%	32	834	-15.556%
2026-08-06	48.5200	48.5200	48.5200	48.5200	+3.081%	1	832	-6.018%
2026-08-05	46.7500	47.3800	46.6700	47.0700	-8.513%	8	832	-3.123%
2026-08-04	52.8200	52.8200	51.4500	51.4500	-3.471%	6	828	-11.370%
2026-08-03	53.3000	53.3000	53.3000	53.3000	+1.139%	2	824	-14.447%
2026-07-27	52.0000	52.7000	51.8000	52.7000	+12.487%	163	824	-13.472%
2026-07-23	49.0000	49.0000	46.8500	46.8500	-7.319%	7	706	-2.668%
2026-07-21	50.5600	50.5600	50.5500	50.5500	-3.714%	22	705	-9.792%
2026-07-20	52.5000	52.5000	52.5000	52.5000	-2.778%	2	705	-13.143%
2026-07-16	54.0000	54.0000	54.0000	54.0000	+3.250%	213	705	-15.556%
2026-07-14	52.3000	52.3000	52.3000	52.3000	-15.645%	1	547	-12.811%
2026-07-08	62.0000	62.0000	62.0000	62.0000	+0.649%	1	547	-26.452%
2026-07-02	61.6000	61.6000	61.6000	61.6000	-2.377%	1	546	-25.974%
2026-07-01	63.1000	63.1000	63.1000	63.1000	+1.447%	1	546	-27.734%
2026-06-30	62.6400	62.6400	62.2000	62.2000	-0.048%	2	546	-26.688%
2026-06-29	61.7000	62.2300	61.7000	62.2300	+17.194%	24	545	-26.723%
2026-06-26	53.1000	53.1000	53.1000	53.1000	-9.231%	1	534	-14.124%
2026-06-23	58.5000	58.5000	58.5000	58.5000	-4.490%	1	533	-22.051%
2026-06-22	61.2500	61.2500	61.2500	61.2500	+9.846%	1	533	-25.551%
2026-06-18	55.7600	55.7600	55.7600	55.7600	+59.360%	2	532	-18.221%
2026-06-11	35.0000	35.0000	34.9900	34.9900	-9.587%	3	532	+30.323%
2026-06-05	38.7000	38.7000	38.7000	38.7000	-8.726%	1	530	+17.829%
2026-06-04	42.3400	42.4000	42.3400	42.4000	+6.747%	2	530	+7.547%
2026-06-03	39.7200	39.7200	39.7200	39.7200	-4.519%	2	530	+14.804%
2026-06-02	41.6000	41.6000	41.6000	41.6000	-6.726%	3	528	+9.615%
2026-06-01	44.6000	44.6000	44.6000	44.6000	+13.805%	4	528	+2.242%
2026-05-28	39.9900	39.9900	39.1900	39.1900	-4.391%	5	524	+16.356%
2026-05-26	41.3000	41.3000	40.8000	40.9900	-5.965%	27	525	+11.247%
2026-05-22	43.5900	43.5900	43.5900	43.5900	-16.813%	3	524	+4.611%
2026-05-19	52.4000	52.4000	52.4000	52.4000	-3.499%	2	524	-12.977%
2026-05-18	54.3000	54.3000	54.3000	54.3000	+0.092%	2	524	-16.022%
2026-05-15	54.2500	54.2500	54.2500	54.2500	-1.543%	1	524	-15.945%
2026-05-14	53.1000	55.1000	52.7500	55.1000	+30.569%	23	524	-17.241%
2026-05-12	41.8500	42.7000	41.8500	42.2000	+8.875%	8	520	+8.057%
2026-05-11	39.0700	39.0700	38.7600	38.7600	-4.296%	10	520	+17.647%
2026-05-06	40.5000	40.5000	40.5000	40.5000	-2.410%	1	530	+12.593%
2026-05-05	41.5000	41.5000	41.5000	41.5000	-2.353%	3	530	+9.880%
2026-05-04	42.5000	42.5000	42.5000	42.5000	+15.332%	1	530	+7.294%
2026-05-01	35.5000	36.9400	35.5000	36.8500	+3.250%	31	529	+23.745%
2026-04-30	34.7500	36.4000	34.7500	35.6900	-0.307%	811	529	+27.767%
2026-04-15	34.3900	35.8000	34.3900	35.8000	+28.963%	2	107	+27.374%
2026-04-06	27.7600	27.7600	27.7600	27.7600	-1.560%	1	105	+64.265%
2026-03-26	28.5000	28.5000	28.2000	28.2000	-12.828%	4	105	+61.702%
2026-03-18	32.3500	32.3500	32.3500	32.3500	-10.139%	1	105	+40.958%
2026-03-11	36.0000	36.0000	36.0000	36.0000	-2.703%	1	104	+26.667%
2026-03-09	37.0100	37.0100	37.0000	37.0000	-0.404%	25	104	+23.243%
2026-03-06	37.2500	37.2500	37.1500	37.1500	-3.506%	2	127	+22.746%
2026-03-04	38.1100	38.5000	38.1100	38.5000	+1.449%	12	128	+18.442%
2026-03-02	38.7500	38.8000	37.9500	37.9500	+1.634%	28	131	+20.158%
2026-02-26	37.3400	37.3400	37.3400	37.3400	+16.688%	1	105	+22.121%
2026-02-24	32.0000	32.0000	32.0000	32.0000	+8.955%	1	105	+42.500%
2026-02-12	29.6200	29.6200	29.3500	29.3700	-17.662%	18	104	+55.260%
2026-02-10	35.6700	35.6700	35.6700	35.6700	+3.391%	1	90	+27.839%
2026-02-09	34.5000	34.5000	34.5000	34.5000	+32.641%	3	89	+32.174%
2026-02-06	26.1600	26.1600	26.0100	26.0100	-2.948%	3	86	+75.317%
2026-02-05	27.8400	29.0000	26.8000	26.8000	-8.688%	9	86	+70.149%
2026-02-04	29.9700	32.2000	28.2700	29.3500	-8.253%	31	77	+55.366%
2026-02-03	32.6100	32.6100	31.9900	31.9900	-16.909%	4	76	+42.545%
2026-02-02	40.0000	40.0000	38.5000	38.5000	+8.451%	8	74	+18.442%
2026-01-30	37.1900	37.1900	34.5000	35.5000	-21.978%	12	69	+28.451%
2026-01-29	46.0000	46.0000	45.5000	45.5000	+1.111%	4	62	+0.220%
2026-01-21	45.0000	45.0000	45.0000	45.0000	-2.174%	1	58	+1.333%
2026-01-20	46.0000	46.0000	46.0000	46.0000	-3.158%	2	57	-0.870%
2026-01-16	47.5000	47.5000	47.5000	47.5000	-9.004%	5	52	-4.000%
2026-01-13	52.2000	52.2000	52.2000	52.2000	-7.562%	1	52	-12.644%
2026-01-09	56.4500	56.4900	56.4500	56.4700	-3.139%	30	53	-19.249%
2026-01-06	58.3000	58.3000	58.3000	58.3000	+0.673%	1	23	-21.784%
2026-01-02	58.1000	58.1000	57.7500	57.9100	+4.909%	26	22	-21.257%
2025-12-24	55.2000	55.2000	55.2000	55.2000	-0.271%	1	8	-17.391%
2025-12-10	55.3500	55.3500	55.3500	55.3500	+13.190%	1	8	-17.615%
2025-11-20	48.9000	48.9000	48.9000	48.9000	+0.205%	5	9	-6.748%
2025-11-18	48.8000	48.8000	48.8000	48.8000	-0.408%	1	4	-6.557%
2025-11-07	49.0000	49.0000	49.0000	49.0000	-18.333%	1	5	-6.939%
2025-11-06	60.0000	60.0000	60.0000	60.0000	-4.762%	1	5	-24.000%
2025-10-14	63.0000	63.0000	63.0000	63.0000	+0.800%	1	4	-27.619%
2025-10-09	62.0100	62.5000	62.0100	62.5000	-2.799%	2	3	-27.040%
2025-10-07	64.3000	64.3000	64.3000	64.3000	-0.310%	2	3	-29.082%
2025-09-30	64.5000	64.5000	64.5000	64.5000	0.000%	1	1	-29.302%