Dark

TTWO20280121C390
TTWO Jan 21 2028 390.00 Call (TTWO280121C00390000)
option OPRA

EOD

Aug 25, 2026

16.55+0.425%(+0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	16.5500	16.5500	16.5500	16.5500	+0.425%	1	339	0.000%
2026-08-24	18.5000	18.5000	14.5000	16.4800	-5.829%	26	338	+0.425%
2026-08-20	15.5900	17.5000	15.5900	17.5000	-7.895%	2	355	-5.429%
2026-08-18	18.5000	19.0000	18.5000	19.0000	-1.554%	6	353	-12.895%
2026-08-17	18.3000	19.3000	18.3000	19.3000	-9.813%	70	349	-14.249%
2026-08-07	17.0000	21.4000	17.0000	21.4000	+10.881%	4	331	-22.664%
2026-08-06	18.3000	19.3000	17.9900	19.3000	+2.824%	4	331	-14.249%
2026-08-05	20.4000	20.4000	18.7700	18.7700	-15.830%	11	328	-11.827%
2026-07-29	22.5000	22.9900	22.3000	22.3000	+1.364%	3	319	-25.785%
2026-07-28	22.0000	22.0000	22.0000	22.0000	+29.412%	1	320	-24.773%
2026-07-23	17.0000	17.0000	17.0000	17.0000	-16.256%	1	320	-2.647%
2026-07-22	20.3000	20.3000	20.3000	20.3000	-3.333%	1	321	-18.473%
2026-07-17	20.1000	21.6000	20.1000	21.0000	-4.545%	4	320	-21.190%
2026-07-14	22.0000	22.0000	22.0000	22.0000	-10.204%	2	320	-24.773%
2026-07-13	24.0000	24.5000	24.0000	24.5000	-2.778%	14	320	-32.449%
2026-07-09	25.6600	26.8000	25.2000	25.2000	-3.448%	5	316	-34.325%
2026-07-08	26.1500	26.3000	26.1000	26.1000	-13.347%	5	317	-36.590%
2026-07-07	30.1200	30.1200	30.1200	30.1200	+3.862%	1	316	-45.053%
2026-07-06	29.0000	29.0000	29.0000	29.0000	+7.407%	1	315	-42.931%
2026-07-02	27.0000	27.0000	27.0000	27.0000	-2.913%	4	320	-38.704%
2026-06-30	26.7000	27.8100	26.7000	27.8100	+23.053%	2	320	-40.489%
2026-06-26	22.6000	22.6000	22.6000	22.6000	-0.877%	2	318	-26.770%
2026-06-25	26.0000	26.0000	22.8000	22.8000	-8.800%	21	318	-27.412%
2026-06-24	27.3000	27.3000	25.0000	25.0000	-3.101%	2	312	-33.800%
2026-06-23	26.2000	26.2000	25.7000	25.8000	+9.787%	21	314	-35.853%
2026-06-22	24.3000	27.2000	23.5000	23.5000	+2.174%	22	314	-29.574%
2026-06-18	21.4000	24.0000	21.4000	23.0000	+58.621%	45	273	-28.043%
2026-06-12	14.5000	14.5000	14.5000	14.5000	-2.685%	5	273	+14.138%
2026-06-11	13.9000	14.9000	13.9000	14.9000	+1.361%	3	273	+11.074%
2026-06-08	14.7000	14.7000	14.7000	14.7000	-8.696%	1	273	+12.585%
2026-06-04	18.7000	18.7000	16.1000	16.1000	-10.556%	2	273	+2.795%
2026-05-29	18.0000	18.0000	18.0000	18.0000	+21.622%	1	272	-8.056%
2026-05-28	14.8000	14.8000	14.8000	14.8000	-6.329%	1	272	+11.824%
2026-05-27	15.8000	15.8000	15.8000	15.8000	-0.629%	1	273	+4.747%
2026-05-26	15.0000	15.9000	15.0000	15.9000	+6.000%	3	274	+4.088%
2026-05-22	20.0000	20.0000	14.2900	15.0000	-24.242%	13	272	+10.333%
2026-05-21	21.2000	21.2000	19.8000	19.8000	+4.817%	8	266	-16.414%
2026-05-20	19.1000	19.1000	18.8900	18.8900	-10.048%	4	266	-12.388%
2026-05-19	20.7400	21.0000	20.7400	21.0000	+5.263%	5	266	-21.190%
2026-05-18	19.9500	19.9500	19.9500	19.9500	-9.029%	1	266	-17.043%
2026-05-15	22.0000	23.3000	21.1000	21.9300	+56.643%	16	266	-24.533%
2026-05-12	14.0000	14.0000	14.0000	14.0000	+3.704%	1	267	+18.214%
2026-05-08	13.6700	13.6700	13.2000	13.5000	-6.250%	3	267	+22.593%
2026-05-07	14.4000	14.4000	14.4000	14.4000	-4.636%	1	266	+14.931%
2026-05-04	16.9000	16.9000	15.0700	15.1000	+11.852%	3	266	+9.603%
2026-04-27	13.5000	13.5000	13.5000	13.5000	+14.407%	2	266	+22.593%
2026-04-24	11.8000	11.8000	11.8000	11.8000	+4.425%	5	266	+40.254%
2026-04-23	14.4000	14.4000	11.1000	11.3000	-13.740%	26	266	+46.460%
2026-04-22	13.0000	13.1000	13.0000	13.1000	+0.383%	2	262	+26.336%
2026-04-21	13.0000	13.1000	13.0000	13.0500	+4.400%	4	260	+26.820%
2026-04-17	12.0000	12.5000	12.0000	12.5000	0.000%	2	260	+32.400%
2026-04-16	12.5000	12.5000	12.5000	12.5000	0.000%	1	260	+32.400%
2026-04-15	12.5000	12.5000	12.5000	12.5000	+17.925%	5	260	+32.400%
2026-04-14	10.6000	10.6000	10.6000	10.6000	+19.101%	2	255	+56.132%
2026-04-10	9.2000	9.2000	8.7000	8.9000	-14.423%	7	251	+85.955%
2026-04-09	10.1000	10.4000	9.4000	10.4000	0.000%	17	251	+59.135%
2026-04-08	10.4000	10.4000	10.0000	10.4000	+6.122%	22	252	+59.135%
2026-04-07	9.5000	9.8000	9.5000	9.8000	+1.031%	7	251	+68.878%
2026-04-06	9.8000	9.9000	9.6000	9.7000	-10.185%	8	253	+70.619%
2026-04-02	10.2000	10.8000	9.9000	10.8000	+8.000%	12	254	+53.241%
2026-04-01	10.3000	10.5000	10.0000	10.0000	-8.257%	13	254	+65.500%
2026-03-31	9.8000	10.9000	9.8000	10.9000	+7.921%	4	254	+51.835%
2026-03-30	9.5000	10.1000	9.5000	10.1000	+14.773%	3	254	+63.861%
2026-03-27	8.8000	8.8000	8.8000	8.8000	-7.368%	1	254	+88.068%
2026-03-26	9.4000	9.8200	9.2000	9.5000	+6.742%	11	254	+74.211%
2026-03-25	9.7000	9.7000	8.9000	8.9000	-6.316%	20	255	+85.955%
2026-03-24	9.9000	9.9000	9.1000	9.5000	-11.215%	60	252	+74.211%
2026-03-20	10.5000	11.0000	10.3000	10.7000	+7.863%	28	202	+54.673%
2026-03-19	11.2500	11.2500	9.9200	9.9200	-13.362%	65	185	+66.835%
2026-03-18	11.4500	11.4500	11.4500	11.4500	-14.552%	1	123	+44.541%
2026-03-12	13.4000	13.4000	13.4000	13.4000	-2.899%	1	123	+23.507%
2026-03-10	14.1800	14.1800	13.8000	13.8000	-14.815%	5	124	+19.928%
2026-03-06	14.7000	16.2000	14.7000	16.2000	+14.085%	2	123	+2.160%
2026-03-05	14.2000	14.2000	14.2000	14.2000	-9.554%	1	123	+16.549%
2026-03-03	15.7000	15.7000	15.7000	15.7000	+12.143%	1	123	+5.414%
2026-02-26	14.0000	14.0000	14.0000	14.0000	+25.112%	1	123	+18.214%
2026-02-23	11.0300	11.3300	10.0100	11.1900	-10.480%	53	123	+47.900%
2026-02-19	12.5000	12.5000	12.5000	12.5000	+17.925%	1	94	+32.400%
2026-02-13	10.6000	10.6000	10.6000	10.6000	-17.188%	1	95	+56.132%
2026-02-12	12.8000	12.8000	12.8000	12.8000	-7.246%	1	95	+29.297%
2026-02-11	12.0000	13.8000	12.0000	13.8000	+3.681%	2	95	+19.928%
2026-02-10	13.3100	13.3100	13.3100	13.3100	+8.211%	1	93	+24.343%
2026-02-09	12.3000	12.3000	12.3000	12.3000	+23.000%	1	93	+34.553%
2026-02-06	9.5000	10.0000	9.5000	10.0000	-8.257%	3	93	+65.500%
2026-02-05	10.4700	10.9000	10.4700	10.9000	+0.926%	2	92	+51.835%
2026-02-04	11.3000	11.8100	10.0000	10.8000	-6.087%	15	92	+53.241%
2026-02-03	11.8400	11.8400	11.5000	11.5000	-13.534%	7	87	+43.913%
2026-02-02	13.3000	15.0000	13.3000	13.3000	+10.833%	6	83	+24.436%
2026-01-30	13.5000	13.5000	12.0000	12.0000	-29.412%	9	78	+37.917%
2026-01-28	17.4000	17.4000	17.0000	17.0000	-1.163%	2	77	-2.647%
2026-01-26	17.0000	17.2000	17.0000	17.2000	+18.621%	2	77	-3.779%
2026-01-22	14.5000	14.5000	14.5000	14.5000	-10.494%	1	77	+14.138%
2026-01-16	16.7000	16.7000	16.2000	16.2000	-10.000%	4	75	+2.160%
2026-01-15	18.0000	18.0000	18.0000	18.0000	-3.949%	1	75	-8.056%
2026-01-14	19.0000	19.0000	18.7400	18.7400	+3.536%	31	75	-11.686%
2026-01-13	18.1000	18.1000	18.1000	18.1000	-11.664%	1	105	-8.564%
2026-01-09	20.4900	20.4900	20.4900	20.4900	-8.933%	30	105	-19.229%
2026-01-07	22.5000	22.5000	22.5000	22.5000	-2.174%	1	75	-26.444%
2026-01-05	23.1000	23.1000	23.0000	23.0000	+4.450%	2	74	-28.043%
2026-01-02	22.0000	22.0200	22.0000	22.0200	+7.415%	2	74	-24.841%
2025-12-24	20.5000	20.5000	20.5000	20.5000	+3.275%	1	75	-19.268%
2025-12-15	19.8500	19.8500	19.8500	19.8500	-5.476%	1	75	-16.625%
2025-12-08	21.0500	21.0500	21.0000	21.0000	-2.280%	2	76	-21.190%
2025-12-01	21.4900	21.4900	21.4900	21.4900	+3.169%	1	77	-22.987%
2025-11-28	21.0000	21.0000	20.8300	20.8300	+9.632%	3	76	-20.547%
2025-11-25	19.0000	19.0000	19.0000	19.0000	0.000%	1	73	-12.895%
2025-11-19	19.0000	19.0000	19.0000	19.0000	+0.742%	1	73	-12.895%
2025-11-18	18.8600	18.8600	18.8600	18.8600	+2.779%	1	72	-12.248%
2025-11-17	18.5000	18.5000	18.3500	18.3500	-3.725%	4	72	-9.809%
2025-11-13	18.5000	20.5000	18.5000	19.0600	-3.249%	14	69	-13.169%
2025-11-12	19.8000	19.8000	19.0000	19.7000	+2.073%	53	75	-15.990%
2025-11-10	18.0000	19.3000	18.0000	19.3000	+10.286%	7	28	-14.249%
2025-11-07	20.6400	20.6400	16.5800	17.5000	-28.131%	5	21	-5.429%
2025-11-03	25.3000	25.3000	24.3500	24.3500	+2.311%	6	10	-32.033%
2025-10-27	23.9000	23.9000	23.8000	23.8000	-5.179%	4	6	-30.462%
2025-10-22	25.1000	25.1000	25.1000	25.1000	-9.712%	1	6	-34.064%
2025-10-15	26.0000	27.8000	26.0000	27.8000	+19.570%	2	5	-40.468%
2025-10-10	24.5000	24.5000	23.2500	23.2500	0.000%	3	3	-28.817%