Dark

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

EOD

Aug 25, 2026

32.50+1.563%(+0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	32.5000	32.5000	32.5000	32.5000	+1.563%	1	664	0.000%
2026-08-24	33.5000	34.9000	32.0000	32.0000	-3.030%	8	664	+1.563%
2026-08-19	34.0000	34.0000	33.0000	33.0000	-11.409%	2	661	-1.515%
2026-08-18	37.2500	37.2500	37.2500	37.2500	+6.429%	1	661	-12.752%
2026-08-17	36.9500	36.9500	35.0000	35.0000	-3.925%	3	661	-7.143%
2026-08-13	36.4300	36.4300	36.4300	36.4300	-4.132%	1	658	-10.788%
2026-08-12	38.0000	38.0000	38.0000	38.0000	-13.242%	1	658	-14.474%
2026-08-10	44.0000	44.0000	43.8000	43.8000	+12.308%	2	658	-25.799%
2026-08-07	36.2500	39.0000	36.2500	39.0000	+12.069%	12	658	-16.667%
2026-08-06	34.8000	34.8000	34.8000	34.8000	+1.458%	1	648	-6.609%
2026-08-05	36.8000	36.8000	34.0000	34.3000	-9.737%	19	648	-5.248%
2026-08-04	39.0000	39.0000	38.0000	38.0000	-7.317%	6	648	-14.474%
2026-08-03	41.0000	41.0000	41.0000	41.0000	+5.398%	1	643	-20.732%
2026-07-31	38.9000	38.9000	38.9000	38.9000	-4.423%	10	643	-16.452%
2026-07-30	40.7000	40.7000	40.7000	40.7000	-3.095%	1	633	-20.147%
2026-07-29	42.0000	42.0000	42.0000	42.0000	+0.962%	1	632	-22.619%
2026-07-28	41.6000	41.6000	41.6000	41.6000	+20.930%	1	632	-21.875%
2026-07-24	34.5500	34.5500	34.4000	34.4000	-2.050%	2	632	-5.523%
2026-07-23	35.5300	35.6200	35.0300	35.1200	-8.063%	15	632	-7.460%
2026-07-21	38.2000	38.2000	38.2000	38.2000	-8.195%	1	627	-14.921%
2026-07-16	41.6100	41.6100	41.6100	41.6100	+2.741%	1	627	-21.894%
2026-07-14	40.2500	40.5000	40.2500	40.5000	-4.706%	4	627	-19.753%
2026-07-13	42.5000	42.5000	42.5000	42.5000	-0.886%	1	628	-23.529%
2026-07-10	42.3300	42.8800	42.3300	42.8800	-7.785%	3	628	-24.207%
2026-07-09	46.5300	46.5300	44.5000	46.5000	-2.923%	5	629	-30.108%
2026-07-08	47.3000	47.9000	47.3000	47.9000	-3.232%	2	633	-32.150%
2026-07-07	54.8000	54.8000	49.5000	49.5000	-1.980%	13	632	-34.343%
2026-07-06	50.2300	51.2000	50.2300	50.5000	+2.330%	4	633	-35.644%
2026-07-02	47.7500	49.3500	47.7500	49.3500	+3.070%	4	631	-34.144%
2026-07-01	47.8800	47.8800	47.8800	47.8800	+1.872%	1	631	-32.122%
2026-06-30	48.3000	48.5000	47.0000	47.0000	+5.832%	3	632	-30.851%
2026-06-29	44.4100	44.4100	44.4100	44.4100	+7.844%	1	632	-26.818%
2026-06-26	41.1800	41.1800	41.1800	41.1800	+3.990%	1	631	-21.078%
2026-06-25	39.7000	39.7000	39.4400	39.6000	-5.714%	4	630	-17.929%
2026-06-24	42.0000	42.0000	42.0000	42.0000	-6.977%	11	630	-22.619%
2026-06-23	45.1500	45.1500	45.1500	45.1500	+10.122%	1	630	-28.018%
2026-06-22	43.0000	43.0000	41.0000	41.0000	+2.500%	27	629	-20.732%
2026-06-18	39.0000	40.0000	39.0000	40.0000	+13.636%	2	648	-18.750%
2026-06-17	35.2000	35.2000	35.2000	35.2000	+14.658%	1	648	-7.670%
2026-06-16	29.3000	30.7000	29.2000	30.7000	+8.481%	4	648	+5.863%
2026-06-15	27.1900	28.3000	27.1900	28.3000	+5.597%	2	645	+14.841%
2026-06-10	27.3000	27.3000	26.8000	26.8000	-6.130%	2	645	+21.269%
2026-06-09	26.6400	28.5500	26.6400	28.5500	+6.292%	4	645	+13.835%
2026-06-08	26.8600	26.8600	26.8600	26.8600	-5.423%	1	645	+20.998%
2026-06-05	29.0000	29.0000	28.4000	28.4000	-6.885%	9	644	+14.437%
2026-06-04	30.5000	30.5000	30.5000	30.5000	+0.826%	1	642	+6.557%
2026-06-03	32.8000	32.8000	30.2500	30.2500	-3.724%	7	641	+7.438%
2026-06-02	31.5000	31.5000	31.3000	31.4200	-10.992%	12	637	+3.437%
2026-06-01	35.5000	35.5000	35.3000	35.3000	-1.397%	3	631	-7.932%
2026-05-29	30.9000	35.8000	30.9000	35.8000	+23.321%	41	629	-9.218%
2026-05-28	28.8000	29.5500	28.7300	29.0300	-12.030%	14	619	+11.953%
2026-05-27	29.2000	33.0000	28.7000	33.0000	+8.911%	3	623	-1.515%
2026-05-26	30.0000	31.2000	30.0000	30.3000	-4.416%	63	620	+7.261%
2026-05-22	35.8000	35.8000	28.8900	31.7000	-15.286%	82	560	+2.524%
2026-05-20	37.4200	37.4200	37.4200	37.4200	-2.501%	3	552	-13.148%
2026-05-19	38.3800	38.3800	38.3800	38.3800	-4.289%	5	552	-15.320%
2026-05-18	37.5000	41.5000	37.5000	40.1000	-3.837%	5	552	-18.953%
2026-05-15	41.1000	41.7500	41.1000	41.7000	+6.923%	15	552	-22.062%
2026-05-14	38.2500	39.9000	38.2500	39.0000	+33.562%	4	557	-16.667%
2026-05-11	28.8400	29.2000	28.6200	29.2000	+4.286%	6	556	+11.301%
2026-05-08	28.0000	28.0000	28.0000	28.0000	-4.729%	1	554	+16.071%
2026-05-07	29.3900	29.3900	29.3900	29.3900	-5.498%	2	554	+10.582%
2026-05-06	31.1000	31.1000	31.1000	31.1000	+3.667%	2	554	+4.502%
2026-05-05	30.0000	30.0000	30.0000	30.0000	-6.250%	1	552	+8.333%
2026-05-04	30.4300	32.0000	30.4300	32.0000	+29.032%	2	552	+1.563%
2026-05-01	24.8000	24.8000	24.8000	24.8000	+5.983%	1	551	+31.048%
2026-04-23	23.5000	23.5000	23.4000	23.4000	-12.228%	2	551	+38.889%
2026-04-21	26.5000	26.6600	26.5000	26.6600	+14.029%	2	551	+21.905%
2026-04-14	23.3800	23.3800	23.3800	23.3800	+14.608%	2	551	+39.008%
2026-04-09	20.6500	20.7000	20.4000	20.4000	-5.116%	4	553	+59.314%
2026-04-08	21.9000	21.9000	21.5000	21.5000	+4.878%	2	551	+51.163%
2026-04-07	20.5000	20.5000	20.5000	20.5000	-0.966%	1	551	+58.537%
2026-04-01	20.5000	20.7000	20.5000	20.7000	-1.849%	2	551	+57.005%
2026-03-31	21.0900	21.0900	21.0900	21.0900	+8.711%	1	551	+54.101%
2026-03-30	19.4000	19.4000	19.4000	19.4000	+3.191%	2	552	+67.526%
2026-03-27	18.8300	18.8300	18.8000	18.8000	-4.082%	5	552	+72.872%
2026-03-26	17.9500	19.6000	17.9500	19.6000	+0.513%	17	556	+65.816%
2026-03-24	20.2000	20.2000	19.5000	19.5000	-10.550%	2	550	+66.667%
2026-03-23	22.0000	22.0000	21.8000	21.8000	+3.810%	2	550	+49.083%
2026-03-19	23.0000	23.0000	21.0000	21.0000	-20.725%	67	550	+54.762%
2026-03-16	26.1500	26.4900	26.1500	26.4900	+1.885%	2	527	+22.688%
2026-03-10	26.5000	26.5000	26.0000	26.0000	-8.451%	5	528	+25.000%
2026-03-05	28.4000	28.4000	28.4000	28.4000	+1.068%	1	528	+14.437%
2026-03-04	27.0000	28.1000	27.0000	28.1000	-6.954%	4	528	+15.658%
2026-03-03	30.2000	30.2000	30.2000	30.2000	+7.016%	1	528	+7.616%
2026-03-02	25.5100	28.2200	25.5100	28.2200	+4.519%	2	528	+15.167%
2026-02-26	27.2000	27.2000	27.0000	27.0000	+14.407%	3	528	+20.370%
2026-02-24	23.2000	23.6000	23.2000	23.6000	+11.373%	24	528	+37.712%
2026-02-23	21.1900	21.1900	21.1900	21.1900	-10.816%	75	528	+53.374%
2026-02-19	23.9000	23.9000	23.7600	23.7600	+9.493%	11	540	+36.785%
2026-02-18	21.7000	21.7000	21.7000	21.7000	+2.892%	1	529	+49.770%
2026-02-13	21.0900	21.0900	21.0900	21.0900	+3.892%	1	529	+54.101%
2026-02-12	21.2000	21.2000	19.5000	20.3000	-15.417%	10	529	+60.099%
2026-02-11	23.0000	24.0000	23.0000	24.0000	-9.434%	18	523	+35.417%
2026-02-10	26.5000	26.5000	26.5000	26.5000	+11.438%	1	522	+22.642%
2026-02-09	23.0000	23.7800	23.0000	23.7800	+12.755%	6	522	+36.669%
2026-02-06	21.0900	21.0900	21.0900	21.0900	+8.209%	1	522	+54.101%
2026-02-05	19.1000	19.4900	19.0000	19.4900	-4.880%	8	523	+66.752%
2026-02-04	21.0000	23.3000	20.4900	20.4900	-6.009%	13	523	+58.614%
2026-02-03	25.8000	25.8000	21.0000	21.8000	-19.528%	10	519	+49.083%
2026-02-02	27.0900	27.0900	27.0900	27.0900	+10.122%	1	517	+19.970%
2026-01-30	27.7500	27.7500	24.2500	24.6000	-23.125%	10	516	+32.114%
2026-01-29	34.1000	34.1000	32.0000	32.0000	-13.514%	3	516	+1.563%
2026-01-27	37.0000	37.0000	37.0000	37.0000	+1.093%	10	516	-12.162%
2026-01-26	36.0800	36.6000	35.5000	36.6000	+15.022%	27	516	-11.202%
2026-01-21	31.8200	31.8200	31.8200	31.8200	-1.180%	1	516	+2.137%
2026-01-20	33.0000	33.0000	31.8500	32.2000	-17.899%	513	516	+0.932%
2026-01-12	39.3000	39.3000	39.2200	39.2200	-6.841%	4	124	-17.134%
2026-01-05	42.1000	42.1000	42.1000	42.1000	+3.695%	1	124	-22.803%
2026-01-02	40.6000	40.6000	40.6000	40.6000	-13.800%	5	124	-19.951%
2025-12-30	47.1000	47.1000	47.1000	47.1000	+26.613%	10	119	-30.998%
2025-11-20	37.2000	37.2000	37.2000	37.2000	+1.667%	2	109	-12.634%
2025-11-18	36.6500	36.6500	36.5900	36.5900	-3.329%	38	108	-11.178%
2025-11-14	37.8500	37.8500	37.8500	37.8500	+0.132%	2	70	-14.135%
2025-11-12	39.1000	39.1000	37.8000	37.8000	+4.333%	4	68	-14.021%
2025-11-11	36.2300	36.2300	36.2300	36.2300	+1.485%	2	63	-10.295%
2025-11-10	35.1000	35.7000	35.1000	35.7000	+6.250%	4	63	-8.964%
2025-11-07	32.9300	33.6000	31.2500	33.6000	-20.941%	39	59	-3.274%
2025-11-04	42.5000	42.5000	42.5000	42.5000	-8.405%	1	21	-23.529%
2025-11-03	46.4000	46.4000	46.4000	46.4000	+7.407%	1	21	-29.957%
2025-10-29	43.2000	43.2000	43.2000	43.2000	-8.085%	1	21	-24.769%
2025-10-24	47.0000	47.0000	47.0000	47.0000	-2.083%	1	21	-30.851%
2025-10-07	48.0000	48.0000	48.0000	48.0000	+1.053%	3	21	-32.292%
2025-10-06	48.0000	48.0000	47.5000	47.5000	-0.357%	4	18	-31.579%
2025-09-29	48.0000	48.0000	47.6700	47.6700	+12.033%	3	15	-31.823%
2025-09-26	42.5500	42.5500	42.5500	42.5500	+4.034%	2	18	-23.619%
2025-09-24	44.1000	44.1000	40.9000	40.9000	-2.619%	2	16	-20.538%
2025-09-19	42.0000	42.0000	42.0000	42.0000	-3.002%	2	14	-22.619%
2025-09-18	43.3000	43.3000	43.3000	43.3000	+8.250%	1	12	-24.942%
2025-09-15	39.9700	40.0000	39.9700	40.0000	0.000%	11	11	-18.750%