Dark

TTWO20280121C300
TTWO Jan 21 2028 300.00 Call (TTWO280121C00300000)
option OPRA

EOD

Jul 9, 2026

46.50-2.923%(-1.40)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	46.5300	46.5300	44.5000	46.5000	-2.923%	5	629	0.000%
2026-07-08	47.3000	47.9000	47.3000	47.9000	-3.232%	2	633	-2.923%
2026-07-07	54.8000	54.8000	49.5000	49.5000	-1.980%	13	632	-6.061%
2026-07-06	50.2300	51.2000	50.2300	50.5000	+2.330%	4	633	-7.921%
2026-07-02	47.7500	49.3500	47.7500	49.3500	+3.070%	4	631	-5.775%
2026-07-01	47.8800	47.8800	47.8800	47.8800	+1.872%	1	631	-2.882%
2026-06-30	48.3000	48.5000	47.0000	47.0000	+5.832%	3	632	-1.064%
2026-06-29	44.4100	44.4100	44.4100	44.4100	+7.844%	1	632	+4.706%
2026-06-26	41.1800	41.1800	41.1800	41.1800	+3.990%	1	631	+12.919%
2026-06-25	39.7000	39.7000	39.4400	39.6000	-5.714%	4	630	+17.424%
2026-06-24	42.0000	42.0000	42.0000	42.0000	-6.977%	11	630	+10.714%
2026-06-23	45.1500	45.1500	45.1500	45.1500	+10.122%	1	630	+2.990%
2026-06-22	43.0000	43.0000	41.0000	41.0000	+2.500%	27	629	+13.415%
2026-06-18	39.0000	40.0000	39.0000	40.0000	+13.636%	2	648	+16.250%
2026-06-17	35.2000	35.2000	35.2000	35.2000	+14.658%	1	648	+32.102%
2026-06-16	29.3000	30.7000	29.2000	30.7000	+8.481%	4	648	+51.466%
2026-06-15	27.1900	28.3000	27.1900	28.3000	+5.597%	2	645	+64.311%
2026-06-10	27.3000	27.3000	26.8000	26.8000	-6.130%	2	645	+73.507%
2026-06-09	26.6400	28.5500	26.6400	28.5500	+6.292%	4	645	+62.872%
2026-06-08	26.8600	26.8600	26.8600	26.8600	-5.423%	1	645	+73.120%
2026-06-05	29.0000	29.0000	28.4000	28.4000	-6.885%	9	644	+63.732%
2026-06-04	30.5000	30.5000	30.5000	30.5000	+0.826%	1	642	+52.459%
2026-06-03	32.8000	32.8000	30.2500	30.2500	-3.724%	7	641	+53.719%
2026-06-02	31.5000	31.5000	31.3000	31.4200	-10.992%	12	637	+47.995%
2026-06-01	35.5000	35.5000	35.3000	35.3000	-1.397%	3	631	+31.728%
2026-05-29	30.9000	35.8000	30.9000	35.8000	+23.321%	41	629	+29.888%
2026-05-28	28.8000	29.5500	28.7300	29.0300	-12.030%	14	619	+60.179%
2026-05-27	29.2000	33.0000	28.7000	33.0000	+8.911%	3	623	+40.909%
2026-05-26	30.0000	31.2000	30.0000	30.3000	-4.416%	63	620	+53.465%
2026-05-22	35.8000	35.8000	28.8900	31.7000	-15.286%	82	560	+46.688%
2026-05-20	37.4200	37.4200	37.4200	37.4200	-2.501%	3	552	+24.265%
2026-05-19	38.3800	38.3800	38.3800	38.3800	-4.289%	5	552	+21.157%
2026-05-18	37.5000	41.5000	37.5000	40.1000	-3.837%	5	552	+15.960%
2026-05-15	41.1000	41.7500	41.1000	41.7000	+6.923%	15	552	+11.511%
2026-05-14	38.2500	39.9000	38.2500	39.0000	+33.562%	4	557	+19.231%
2026-05-11	28.8400	29.2000	28.6200	29.2000	+4.286%	6	556	+59.247%
2026-05-08	28.0000	28.0000	28.0000	28.0000	-4.729%	1	554	+66.071%
2026-05-07	29.3900	29.3900	29.3900	29.3900	-5.498%	2	554	+58.217%
2026-05-06	31.1000	31.1000	31.1000	31.1000	+3.667%	2	554	+49.518%
2026-05-05	30.0000	30.0000	30.0000	30.0000	-6.250%	1	552	+55.000%
2026-05-04	30.4300	32.0000	30.4300	32.0000	+29.032%	2	552	+45.313%
2026-05-01	24.8000	24.8000	24.8000	24.8000	+5.983%	1	551	+87.500%
2026-04-23	23.5000	23.5000	23.4000	23.4000	-12.228%	2	551	+98.718%
2026-04-21	26.5000	26.6600	26.5000	26.6600	+14.029%	2	551	+74.419%
2026-04-14	23.3800	23.3800	23.3800	23.3800	+14.608%	2	551	+98.888%
2026-04-09	20.6500	20.7000	20.4000	20.4000	-5.116%	4	553	+127.941%
2026-04-08	21.9000	21.9000	21.5000	21.5000	+4.878%	2	551	+116.279%
2026-04-07	20.5000	20.5000	20.5000	20.5000	-0.966%	1	551	+126.829%
2026-04-01	20.5000	20.7000	20.5000	20.7000	-1.849%	2	551	+124.638%
2026-03-31	21.0900	21.0900	21.0900	21.0900	+8.711%	1	551	+120.484%
2026-03-30	19.4000	19.4000	19.4000	19.4000	+3.191%	2	552	+139.691%
2026-03-27	18.8300	18.8300	18.8000	18.8000	-4.082%	5	552	+147.340%
2026-03-26	17.9500	19.6000	17.9500	19.6000	+0.513%	17	556	+137.245%
2026-03-24	20.2000	20.2000	19.5000	19.5000	-10.550%	2	550	+138.462%
2026-03-23	22.0000	22.0000	21.8000	21.8000	+3.810%	2	550	+113.303%
2026-03-19	23.0000	23.0000	21.0000	21.0000	-20.725%	67	550	+121.429%
2026-03-16	26.1500	26.4900	26.1500	26.4900	+1.885%	2	527	+75.538%
2026-03-10	26.5000	26.5000	26.0000	26.0000	-8.451%	5	528	+78.846%
2026-03-05	28.4000	28.4000	28.4000	28.4000	+1.068%	1	528	+63.732%
2026-03-04	27.0000	28.1000	27.0000	28.1000	-6.954%	4	528	+65.480%
2026-03-03	30.2000	30.2000	30.2000	30.2000	+7.016%	1	528	+53.974%
2026-03-02	25.5100	28.2200	25.5100	28.2200	+4.519%	2	528	+64.777%
2026-02-26	27.2000	27.2000	27.0000	27.0000	+14.407%	3	528	+72.222%
2026-02-24	23.2000	23.6000	23.2000	23.6000	+11.373%	24	528	+97.034%
2026-02-23	21.1900	21.1900	21.1900	21.1900	-10.816%	75	528	+119.443%
2026-02-19	23.9000	23.9000	23.7600	23.7600	+9.493%	11	540	+95.707%
2026-02-18	21.7000	21.7000	21.7000	21.7000	+2.892%	1	529	+114.286%
2026-02-13	21.0900	21.0900	21.0900	21.0900	+3.892%	1	529	+120.484%
2026-02-12	21.2000	21.2000	19.5000	20.3000	-15.417%	10	529	+129.064%
2026-02-11	23.0000	24.0000	23.0000	24.0000	-9.434%	18	523	+93.750%
2026-02-10	26.5000	26.5000	26.5000	26.5000	+11.438%	1	522	+75.472%
2026-02-09	23.0000	23.7800	23.0000	23.7800	+12.755%	6	522	+95.542%
2026-02-06	21.0900	21.0900	21.0900	21.0900	+8.209%	1	522	+120.484%
2026-02-05	19.1000	19.4900	19.0000	19.4900	-4.880%	8	523	+138.584%
2026-02-04	21.0000	23.3000	20.4900	20.4900	-6.009%	13	523	+126.940%
2026-02-03	25.8000	25.8000	21.0000	21.8000	-19.528%	10	519	+113.303%
2026-02-02	27.0900	27.0900	27.0900	27.0900	+10.122%	1	517	+71.650%
2026-01-30	27.7500	27.7500	24.2500	24.6000	-23.125%	10	516	+89.024%
2026-01-29	34.1000	34.1000	32.0000	32.0000	-13.514%	3	516	+45.313%
2026-01-27	37.0000	37.0000	37.0000	37.0000	+1.093%	10	516	+25.676%
2026-01-26	36.0800	36.6000	35.5000	36.6000	+15.022%	27	516	+27.049%
2026-01-21	31.8200	31.8200	31.8200	31.8200	-1.180%	1	516	+46.135%
2026-01-20	33.0000	33.0000	31.8500	32.2000	-17.899%	513	516	+44.410%
2026-01-12	39.3000	39.3000	39.2200	39.2200	-6.841%	4	124	+18.562%
2026-01-05	42.1000	42.1000	42.1000	42.1000	+3.695%	1	124	+10.451%
2026-01-02	40.6000	40.6000	40.6000	40.6000	-13.800%	5	124	+14.532%
2025-12-30	47.1000	47.1000	47.1000	47.1000	+26.613%	10	119	-1.274%
2025-11-20	37.2000	37.2000	37.2000	37.2000	+1.667%	2	109	+25.000%
2025-11-18	36.6500	36.6500	36.5900	36.5900	-3.329%	38	108	+27.084%
2025-11-14	37.8500	37.8500	37.8500	37.8500	+0.132%	2	70	+22.853%
2025-11-12	39.1000	39.1000	37.8000	37.8000	+4.333%	4	68	+23.016%
2025-11-11	36.2300	36.2300	36.2300	36.2300	+1.485%	2	63	+28.347%
2025-11-10	35.1000	35.7000	35.1000	35.7000	+6.250%	4	63	+30.252%
2025-11-07	32.9300	33.6000	31.2500	33.6000	-20.941%	39	59	+38.393%
2025-11-04	42.5000	42.5000	42.5000	42.5000	-8.405%	1	21	+9.412%
2025-11-03	46.4000	46.4000	46.4000	46.4000	+7.407%	1	21	+0.216%
2025-10-29	43.2000	43.2000	43.2000	43.2000	-8.085%	1	21	+7.639%
2025-10-24	47.0000	47.0000	47.0000	47.0000	-2.083%	1	21	-1.064%
2025-10-07	48.0000	48.0000	48.0000	48.0000	+1.053%	3	21	-3.125%
2025-10-06	48.0000	48.0000	47.5000	47.5000	-0.357%	4	18	-2.105%
2025-09-29	48.0000	48.0000	47.6700	47.6700	+12.033%	3	15	-2.454%
2025-09-26	42.5500	42.5500	42.5500	42.5500	+4.034%	2	18	+9.283%
2025-09-24	44.1000	44.1000	40.9000	40.9000	-2.619%	2	16	+13.692%
2025-09-19	42.0000	42.0000	42.0000	42.0000	-3.002%	2	14	+10.714%
2025-09-18	43.3000	43.3000	43.3000	43.3000	+8.250%	1	12	+7.390%
2025-09-15	39.9700	40.0000	39.9700	40.0000	0.000%	11	11	+16.250%