Options Lookup
Taketwo Interactive Software Inc (TTWO)
As of Apr 19 2024 5:04PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| TTWO 240426C00075000 | C | Apr 26, 2024 | 75.0 | 64.15 | 67.20 |
| TTWO 240426C00080000 | C | Apr 26, 2024 | 80.0 | 58.80 | 62.45 |
| TTWO 240426C00085000 | C | Apr 26, 2024 | 85.0 | 53.80 | 57.60 |
| TTWO 240426C00090000 | C | Apr 26, 2024 | 90.0 | 48.80 | 52.10 |
| TTWO 240426C00095000 | C | Apr 26, 2024 | 95.0 | 43.95 | 46.50 |
| TTWO 240426C00096000 | C | Apr 26, 2024 | 96.0 | 43.15 | 46.10 |
| TTWO 240426C00097000 | C | Apr 26, 2024 | 97.0 | 41.80 | 44.95 |
| TTWO 240426C00098000 | C | Apr 26, 2024 | 98.0 | 41.05 | 44.60 |
| TTWO 240426C00099000 | C | Apr 26, 2024 | 99.0 | 40.15 | 43.65 |
| TTWO 240426C00100000 | C | Apr 26, 2024 | 100.0 | 39.15 | 42.10 |
| TTWO 240426C00101000 | C | Apr 26, 2024 | 101.0 | 37.80 | 40.70 |
| TTWO 240426C00102000 | C | Apr 26, 2024 | 102.0 | 36.80 | 40.15 |
| TTWO 240426C00103000 | C | Apr 26, 2024 | 103.0 | 36.25 | 39.15 |
| TTWO 240426C00104000 | C | Apr 26, 2024 | 104.0 | 34.90 | 38.30 |
| TTWO 240426C00105000 | C | Apr 26, 2024 | 105.0 | 34.55 | 37.65 |
| TTWO 240426C00106000 | C | Apr 26, 2024 | 106.0 | 32.85 | 35.90 |
| TTWO 240426C00107000 | C | Apr 26, 2024 | 107.0 | 31.85 | 35.20 |
| TTWO 240426C00108000 | C | Apr 26, 2024 | 108.0 | 31.10 | 34.15 |
| TTWO 240426C00109000 | C | Apr 26, 2024 | 109.0 | 29.90 | 33.20 |
| TTWO 240426C00110000 | C | Apr 26, 2024 | 110.0 | 28.85 | 31.70 |
| TTWO 240426C00111000 | C | Apr 26, 2024 | 111.0 | 28.55 | 30.30 |
| TTWO 240426C00112000 | C | Apr 26, 2024 | 112.0 | 26.85 | 29.85 |
| TTWO 240426C00113000 | C | Apr 26, 2024 | 113.0 | 26.00 | 28.85 |
| TTWO 240426C00114000 | C | Apr 26, 2024 | 114.0 | 24.85 | 28.40 |
| TTWO 240426C00115000 | C | Apr 26, 2024 | 115.0 | 23.90 | 26.75 |
| TTWO 240426C00116000 | C | Apr 26, 2024 | 116.0 | 22.85 | 25.45 |
| TTWO 240426C00117000 | C | Apr 26, 2024 | 117.0 | 22.20 | 24.80 |
| TTWO 240426C00118000 | C | Apr 26, 2024 | 118.0 | 20.90 | 24.15 |
| TTWO 240426C00119000 | C | Apr 26, 2024 | 119.0 | 20.45 | 23.65 |
| TTWO 240426C00120000 | C | Apr 26, 2024 | 120.0 | 19.20 | 21.85 |
| TTWO 240426C00121000 | C | Apr 26, 2024 | 121.0 | 17.90 | 21.00 |
| TTWO 240426C00122000 | C | Apr 26, 2024 | 122.0 | 17.65 | 20.60 |
| TTWO 240426C00123000 | C | Apr 26, 2024 | 123.0 | 15.90 | 19.00 |
| TTWO 240426C00124000 | C | Apr 26, 2024 | 124.0 | 14.90 | 18.00 |
| TTWO 240426C00125000 | C | Apr 26, 2024 | 125.0 | 14.10 | 16.80 |
| TTWO 240426C00126000 | C | Apr 26, 2024 | 126.0 | 12.90 | 16.45 |
| TTWO 240426C00127000 | C | Apr 26, 2024 | 127.0 | 12.00 | 14.95 |
| TTWO 240426C00128000 | C | Apr 26, 2024 | 128.0 | 10.95 | 14.40 |
| TTWO 240426C00129000 | C | Apr 26, 2024 | 129.0 | 10.15 | 13.00 |
| TTWO 240426C00130000 | C | Apr 26, 2024 | 130.0 | 9.65 | 12.55 |
| TTWO 240426C00131000 | C | Apr 26, 2024 | 131.0 | 9.40 | 10.80 |
| TTWO 240426C00132000 | C | Apr 26, 2024 | 132.0 | 8.60 | 9.55 |
| TTWO 240426C00133000 | C | Apr 26, 2024 | 133.0 | 7.10 | 8.65 |
| TTWO 240426C00134000 | C | Apr 26, 2024 | 134.0 | 6.50 | 7.85 |
| TTWO 240426C00135000 | C | Apr 26, 2024 | 135.0 | 5.35 | 6.80 |
| TTWO 240426C00136000 | C | Apr 26, 2024 | 136.0 | 4.35 | 5.65 |
| TTWO 240426C00137000 | C | Apr 26, 2024 | 137.0 | 4.30 | 4.75 |
| TTWO 240426C00138000 | C | Apr 26, 2024 | 138.0 | 3.65 | 3.90 |
| TTWO 240426C00139000 | C | Apr 26, 2024 | 139.0 | 2.99 | 3.20 |
| TTWO 240426C00140000 | C | Apr 26, 2024 | 140.0 | 2.37 | 2.49 |
| TTWO 240426C00141000 | C | Apr 26, 2024 | 141.0 | 1.86 | 1.98 |
| TTWO 240426C00142000 | C | Apr 26, 2024 | 142.0 | 1.39 | 1.52 |
| TTWO 240426C00143000 | C | Apr 26, 2024 | 143.0 | 1.02 | 1.13 |
| TTWO 240426C00144000 | C | Apr 26, 2024 | 144.0 | 0.71 | 0.84 |
| TTWO 240426C00145000 | C | Apr 26, 2024 | 145.0 | 0.49 | 0.63 |
| TTWO 240426C00146000 | C | Apr 26, 2024 | 146.0 | 0.32 | 0.48 |
| TTWO 240426C00147000 | C | Apr 26, 2024 | 147.0 | 0.06 | 0.32 |
| TTWO 240426C00148000 | C | Apr 26, 2024 | 148.0 | 0.14 | 0.22 |
| TTWO 240426C00149000 | C | Apr 26, 2024 | 149.0 | 0.11 | 0.17 |
| TTWO 240426C00150000 | C | Apr 26, 2024 | 150.0 | 0.05 | 0.17 |
| TTWO 240426C00152500 | C | Apr 26, 2024 | 152.5 | 0.02 | 0.60 |
| TTWO 240426C00155000 | C | Apr 26, 2024 | 155.0 | 0.01 | 0.10 |
| TTWO 240426C00157500 | C | Apr 26, 2024 | 157.5 | 0.00 | 0.40 |
| TTWO 240426C00160000 | C | Apr 26, 2024 | 160.0 | 0.00 | 0.10 |
| TTWO 240426C00162500 | C | Apr 26, 2024 | 162.5 | 0.00 | 0.39 |
| TTWO 240426C00165000 | C | Apr 26, 2024 | 165.0 | 0.00 | 0.75 |
| TTWO 240426C00167500 | C | Apr 26, 2024 | 167.5 | 0.00 | 1.27 |
| TTWO 240426C00170000 | C | Apr 26, 2024 | 170.0 | 0.00 | 0.75 |
| TTWO 240426C00172500 | C | Apr 26, 2024 | 172.5 | 0.00 | 0.75 |
| TTWO 240426C00175000 | C | Apr 26, 2024 | 175.0 | 0.00 | 1.25 |
| TTWO 240426C00177500 | C | Apr 26, 2024 | 177.5 | 0.00 | 1.27 |
| TTWO 240426C00180000 | C | Apr 26, 2024 | 180.0 | 0.00 | 1.27 |
| TTWO 240426C00182500 | C | Apr 26, 2024 | 182.5 | 0.00 | 1.27 |
| TTWO 240426C00185000 | C | Apr 26, 2024 | 185.0 | 0.00 | 0.75 |
| TTWO 240426C00187500 | C | Apr 26, 2024 | 187.5 | 0.00 | 2.13 |
| TTWO 240426C00190000 | C | Apr 26, 2024 | 190.0 | 0.00 | 2.13 |
| TTWO 240426C00195000 | C | Apr 26, 2024 | 195.0 | 0.00 | 2.13 |
| TTWO 240426C00200000 | C | Apr 26, 2024 | 200.0 | 0.00 | 2.13 |
| TTWO 240426C00205000 | C | Apr 26, 2024 | 205.0 | 0.00 | 2.13 |
| TTWO 240426C00210000 | C | Apr 26, 2024 | 210.0 | 0.00 | 2.13 |
| TTWO 240426C00215000 | C | Apr 26, 2024 | 215.0 | 0.00 | 1.94 |
| TTWO 240426C00220000 | C | Apr 26, 2024 | 220.0 | 0.00 | 1.77 |
| TTWO 240426C00225000 | C | Apr 26, 2024 | 225.0 | 0.00 | 0.11 |
| TTWO 240426P00075000 | P | Apr 26, 2024 | 75.0 | 0.00 | 0.01 |
| TTWO 240426P00080000 | P | Apr 26, 2024 | 80.0 | 0.00 | 0.59 |
| TTWO 240426P00085000 | P | Apr 26, 2024 | 85.0 | 0.00 | 2.12 |
| TTWO 240426P00090000 | P | Apr 26, 2024 | 90.0 | 0.00 | 1.50 |
| TTWO 240426P00095000 | P | Apr 26, 2024 | 95.0 | 0.00 | 2.13 |
| TTWO 240426P00096000 | P | Apr 26, 2024 | 96.0 | 0.00 | 2.13 |
| TTWO 240426P00097000 | P | Apr 26, 2024 | 97.0 | 0.00 | 2.13 |
| TTWO 240426P00098000 | P | Apr 26, 2024 | 98.0 | 0.00 | 2.13 |
| TTWO 240426P00099000 | P | Apr 26, 2024 | 99.0 | 0.00 | 0.75 |
| TTWO 240426P00100000 | P | Apr 26, 2024 | 100.0 | 0.00 | 2.13 |
| TTWO 240426P00101000 | P | Apr 26, 2024 | 101.0 | 0.00 | 2.13 |
| TTWO 240426P00102000 | P | Apr 26, 2024 | 102.0 | 0.00 | 0.75 |
| TTWO 240426P00103000 | P | Apr 26, 2024 | 103.0 | 0.00 | 0.75 |
| TTWO 240426P00104000 | P | Apr 26, 2024 | 104.0 | 0.00 | 2.13 |
| TTWO 240426P00105000 | P | Apr 26, 2024 | 105.0 | 0.00 | 0.75 |
| TTWO 240426P00106000 | P | Apr 26, 2024 | 106.0 | 0.00 | 0.75 |
| TTWO 240426P00107000 | P | Apr 26, 2024 | 107.0 | 0.00 | 0.75 |
| TTWO 240426P00108000 | P | Apr 26, 2024 | 108.0 | 0.00 | 0.75 |
| TTWO 240426P00109000 | P | Apr 26, 2024 | 109.0 | 0.00 | 0.50 |
| TTWO 240426P00110000 | P | Apr 26, 2024 | 110.0 | 0.00 | 0.75 |
| TTWO 240426P00111000 | P | Apr 26, 2024 | 111.0 | 0.00 | 0.75 |
| TTWO 240426P00112000 | P | Apr 26, 2024 | 112.0 | 0.00 | 0.75 |
| TTWO 240426P00113000 | P | Apr 26, 2024 | 113.0 | 0.00 | 0.50 |
| TTWO 240426P00114000 | P | Apr 26, 2024 | 114.0 | 0.00 | 0.75 |
| TTWO 240426P00115000 | P | Apr 26, 2024 | 115.0 | 0.00 | 0.75 |
| TTWO 240426P00116000 | P | Apr 26, 2024 | 116.0 | 0.00 | 0.50 |
| TTWO 240426P00117000 | P | Apr 26, 2024 | 117.0 | 0.00 | 0.75 |
| TTWO 240426P00118000 | P | Apr 26, 2024 | 118.0 | 0.00 | 0.75 |
| TTWO 240426P00119000 | P | Apr 26, 2024 | 119.0 | 0.00 | 0.75 |
| TTWO 240426P00120000 | P | Apr 26, 2024 | 120.0 | 0.00 | 0.75 |
| TTWO 240426P00121000 | P | Apr 26, 2024 | 121.0 | 0.00 | 0.75 |
| TTWO 240426P00122000 | P | Apr 26, 2024 | 122.0 | 0.00 | 0.75 |
| TTWO 240426P00123000 | P | Apr 26, 2024 | 123.0 | 0.01 | 0.75 |
| TTWO 240426P00124000 | P | Apr 26, 2024 | 124.0 | 0.01 | 0.75 |
| TTWO 240426P00125000 | P | Apr 26, 2024 | 125.0 | 0.01 | 0.75 |
| TTWO 240426P00126000 | P | Apr 26, 2024 | 126.0 | 0.02 | 0.75 |
| TTWO 240426P00127000 | P | Apr 26, 2024 | 127.0 | 0.03 | 0.71 |
| TTWO 240426P00128000 | P | Apr 26, 2024 | 128.0 | 0.04 | 0.41 |
| TTWO 240426P00129000 | P | Apr 26, 2024 | 129.0 | 0.05 | 0.64 |
| TTWO 240426P00130000 | P | Apr 26, 2024 | 130.0 | 0.07 | 0.17 |
| TTWO 240426P00131000 | P | Apr 26, 2024 | 131.0 | 0.12 | 0.17 |
| TTWO 240426P00132000 | P | Apr 26, 2024 | 132.0 | 0.16 | 0.23 |
| TTWO 240426P00133000 | P | Apr 26, 2024 | 133.0 | 0.20 | 0.26 |
| TTWO 240426P00134000 | P | Apr 26, 2024 | 134.0 | 0.27 | 0.38 |
| TTWO 240426P00135000 | P | Apr 26, 2024 | 135.0 | 0.38 | 0.48 |
| TTWO 240426P00136000 | P | Apr 26, 2024 | 136.0 | 0.49 | 0.60 |
| TTWO 240426P00137000 | P | Apr 26, 2024 | 137.0 | 0.73 | 0.79 |
| TTWO 240426P00138000 | P | Apr 26, 2024 | 138.0 | 0.94 | 1.04 |
| TTWO 240426P00139000 | P | Apr 26, 2024 | 139.0 | 1.22 | 1.36 |
| TTWO 240426P00140000 | P | Apr 26, 2024 | 140.0 | 1.62 | 1.74 |
| TTWO 240426P00141000 | P | Apr 26, 2024 | 141.0 | 2.08 | 2.20 |
| TTWO 240426P00142000 | P | Apr 26, 2024 | 142.0 | 2.59 | 2.76 |
| TTWO 240426P00143000 | P | Apr 26, 2024 | 143.0 | 3.25 | 3.45 |
| TTWO 240426P00144000 | P | Apr 26, 2024 | 144.0 | 3.85 | 4.25 |
| TTWO 240426P00145000 | P | Apr 26, 2024 | 145.0 | 4.60 | 5.15 |
| TTWO 240426P00146000 | P | Apr 26, 2024 | 146.0 | 5.20 | 5.95 |
| TTWO 240426P00147000 | P | Apr 26, 2024 | 147.0 | 6.10 | 7.50 |
| TTWO 240426P00148000 | P | Apr 26, 2024 | 148.0 | 6.75 | 7.90 |
| TTWO 240426P00149000 | P | Apr 26, 2024 | 149.0 | 7.15 | 8.90 |
| TTWO 240426P00150000 | P | Apr 26, 2024 | 150.0 | 8.65 | 9.65 |
| TTWO 240426P00152500 | P | Apr 26, 2024 | 152.5 | 10.40 | 13.75 |
| TTWO 240426P00155000 | P | Apr 26, 2024 | 155.0 | 13.40 | 16.20 |
| TTWO 240426P00157500 | P | Apr 26, 2024 | 157.5 | 15.60 | 18.65 |
| TTWO 240426P00160000 | P | Apr 26, 2024 | 160.0 | 18.00 | 21.15 |
| TTWO 240426P00162500 | P | Apr 26, 2024 | 162.5 | 20.35 | 23.80 |
| TTWO 240426P00165000 | P | Apr 26, 2024 | 165.0 | 23.05 | 26.30 |
| TTWO 240426P00167500 | P | Apr 26, 2024 | 167.5 | 25.55 | 28.80 |
| TTWO 240426P00170000 | P | Apr 26, 2024 | 170.0 | 27.80 | 31.10 |
| TTWO 240426P00172500 | P | Apr 26, 2024 | 172.5 | 30.90 | 33.70 |
| TTWO 240426P00175000 | P | Apr 26, 2024 | 175.0 | 32.70 | 35.85 |
| TTWO 240426P00177500 | P | Apr 26, 2024 | 177.5 | 36.10 | 38.70 |
| TTWO 240426P00180000 | P | Apr 26, 2024 | 180.0 | 38.45 | 41.30 |
| TTWO 240426P00182500 | P | Apr 26, 2024 | 182.5 | 40.85 | 43.65 |
| TTWO 240426P00185000 | P | Apr 26, 2024 | 185.0 | 42.90 | 46.05 |
| TTWO 240426P00187500 | P | Apr 26, 2024 | 187.5 | 45.50 | 48.60 |
| TTWO 240426P00190000 | P | Apr 26, 2024 | 190.0 | 48.65 | 51.30 |
| TTWO 240426P00195000 | P | Apr 26, 2024 | 195.0 | 53.15 | 56.05 |
| TTWO 240426P00200000 | P | Apr 26, 2024 | 200.0 | 57.55 | 61.25 |
| TTWO 240426P00205000 | P | Apr 26, 2024 | 205.0 | 62.75 | 66.25 |
| TTWO 240426P00210000 | P | Apr 26, 2024 | 210.0 | 67.50 | 71.25 |
| TTWO 240426P00215000 | P | Apr 26, 2024 | 215.0 | 72.70 | 76.15 |
| TTWO 240426P00220000 | P | Apr 26, 2024 | 220.0 | 78.15 | 81.20 |
| TTWO 240426P00225000 | P | Apr 26, 2024 | 225.0 | 83.75 | 86.05 |
| TTWO 240503C00075000 | C | May 03, 2024 | 75.0 | 63.95 | 67.40 |
| TTWO 240503C00080000 | C | May 03, 2024 | 80.0 | 58.85 | 62.65 |
| TTWO 240503C00085000 | C | May 03, 2024 | 85.0 | 54.50 | 56.75 |
| TTWO 240503C00090000 | C | May 03, 2024 | 90.0 | 49.35 | 52.95 |
| TTWO 240503C00095000 | C | May 03, 2024 | 95.0 | 44.30 | 46.65 |
| TTWO 240503C00100000 | C | May 03, 2024 | 100.0 | 39.55 | 41.90 |
| TTWO 240503C00105000 | C | May 03, 2024 | 105.0 | 34.00 | 37.70 |
| TTWO 240503C00110000 | C | May 03, 2024 | 110.0 | 28.95 | 32.35 |
| TTWO 240503C00115000 | C | May 03, 2024 | 115.0 | 24.00 | 27.00 |
| TTWO 240503C00120000 | C | May 03, 2024 | 120.0 | 19.05 | 22.15 |
| TTWO 240503C00125000 | C | May 03, 2024 | 125.0 | 14.10 | 17.30 |
| TTWO 240503C00130000 | C | May 03, 2024 | 130.0 | 11.05 | 12.70 |
| TTWO 240503C00131000 | C | May 03, 2024 | 131.0 | 9.30 | 11.50 |
| TTWO 240503C00132000 | C | May 03, 2024 | 132.0 | 8.55 | 11.00 |
| TTWO 240503C00133000 | C | May 03, 2024 | 133.0 | 7.35 | 9.60 |
| TTWO 240503C00134000 | C | May 03, 2024 | 134.0 | 6.65 | 8.30 |
| TTWO 240503C00135000 | C | May 03, 2024 | 135.0 | 5.80 | 7.90 |
| TTWO 240503C00136000 | C | May 03, 2024 | 136.0 | 4.95 | 7.15 |
| TTWO 240503C00137000 | C | May 03, 2024 | 137.0 | 3.30 | 5.50 |
| TTWO 240503C00138000 | C | May 03, 2024 | 138.0 | 4.50 | 5.30 |
| TTWO 240503C00139000 | C | May 03, 2024 | 139.0 | 2.99 | 4.15 |
| TTWO 240503C00140000 | C | May 03, 2024 | 140.0 | 2.87 | 3.55 |
| TTWO 240503C00141000 | C | May 03, 2024 | 141.0 | 2.63 | 2.99 |
| TTWO 240503C00142000 | C | May 03, 2024 | 142.0 | 2.11 | 2.50 |
| TTWO 240503C00143000 | C | May 03, 2024 | 143.0 | 1.33 | 2.37 |
| TTWO 240503C00144000 | C | May 03, 2024 | 144.0 | 1.36 | 1.71 |
| TTWO 240503C00145000 | C | May 03, 2024 | 145.0 | 1.05 | 1.37 |
| TTWO 240503C00146000 | C | May 03, 2024 | 146.0 | 0.81 | 1.19 |
| TTWO 240503C00147000 | C | May 03, 2024 | 147.0 | 0.58 | 1.00 |
| TTWO 240503C00148000 | C | May 03, 2024 | 148.0 | 0.41 | 0.85 |
| TTWO 240503C00149000 | C | May 03, 2024 | 149.0 | 0.46 | 0.73 |
| TTWO 240503C00150000 | C | May 03, 2024 | 150.0 | 0.35 | 0.91 |
| TTWO 240503C00152500 | C | May 03, 2024 | 152.5 | 0.17 | 0.24 |
| TTWO 240503C00155000 | C | May 03, 2024 | 155.0 | 0.05 | 0.67 |
| TTWO 240503C00157500 | C | May 03, 2024 | 157.5 | 0.02 | 0.75 |
| TTWO 240503C00160000 | C | May 03, 2024 | 160.0 | 0.01 | 0.75 |
| TTWO 240503C00162500 | C | May 03, 2024 | 162.5 | 0.00 | 0.75 |
| TTWO 240503C00165000 | C | May 03, 2024 | 165.0 | 0.00 | 0.75 |
| TTWO 240503C00167500 | C | May 03, 2024 | 167.5 | 0.00 | 1.28 |
| TTWO 240503C00170000 | C | May 03, 2024 | 170.0 | 0.00 | 0.75 |
| TTWO 240503C00172500 | C | May 03, 2024 | 172.5 | 0.00 | 0.75 |
| TTWO 240503C00175000 | C | May 03, 2024 | 175.0 | 0.00 | 0.75 |
| TTWO 240503C00180000 | C | May 03, 2024 | 180.0 | 0.00 | 0.75 |
| TTWO 240503C00185000 | C | May 03, 2024 | 185.0 | 0.00 | 0.75 |
| TTWO 240503C00190000 | C | May 03, 2024 | 190.0 | 0.00 | 0.75 |
| TTWO 240503C00195000 | C | May 03, 2024 | 195.0 | 0.00 | 0.75 |
| TTWO 240503C00200000 | C | May 03, 2024 | 200.0 | 0.00 | 0.75 |
| TTWO 240503C00205000 | C | May 03, 2024 | 205.0 | 0.00 | 0.75 |
| TTWO 240503C00210000 | C | May 03, 2024 | 210.0 | 0.00 | 0.75 |
| TTWO 240503C00215000 | C | May 03, 2024 | 215.0 | 0.00 | 0.75 |
| TTWO 240503C00220000 | C | May 03, 2024 | 220.0 | 0.00 | 0.75 |
| TTWO 240503C00225000 | C | May 03, 2024 | 225.0 | 0.00 | 0.75 |
| TTWO 240503P00075000 | P | May 03, 2024 | 75.0 | 0.00 | 0.75 |
| TTWO 240503P00080000 | P | May 03, 2024 | 80.0 | 0.00 | 0.75 |
| TTWO 240503P00085000 | P | May 03, 2024 | 85.0 | 0.00 | 0.75 |
| TTWO 240503P00090000 | P | May 03, 2024 | 90.0 | 0.00 | 0.75 |
| TTWO 240503P00095000 | P | May 03, 2024 | 95.0 | 0.00 | 0.75 |
| TTWO 240503P00100000 | P | May 03, 2024 | 100.0 | 0.00 | 0.75 |
| TTWO 240503P00105000 | P | May 03, 2024 | 105.0 | 0.00 | 0.75 |
| TTWO 240503P00110000 | P | May 03, 2024 | 110.0 | 0.00 | 0.75 |
| TTWO 240503P00115000 | P | May 03, 2024 | 115.0 | 0.00 | 0.75 |
| TTWO 240503P00120000 | P | May 03, 2024 | 120.0 | 0.02 | 0.75 |
| TTWO 240503P00125000 | P | May 03, 2024 | 125.0 | 0.10 | 0.25 |
| TTWO 240503P00130000 | P | May 03, 2024 | 130.0 | 0.32 | 0.57 |
| TTWO 240503P00131000 | P | May 03, 2024 | 131.0 | 0.38 | 0.64 |
| TTWO 240503P00132000 | P | May 03, 2024 | 132.0 | 0.48 | 1.14 |
| TTWO 240503P00133000 | P | May 03, 2024 | 133.0 | 0.46 | 2.74 |
| TTWO 240503P00134000 | P | May 03, 2024 | 134.0 | 0.66 | 0.97 |
| TTWO 240503P00135000 | P | May 03, 2024 | 135.0 | 0.84 | 1.64 |
| TTWO 240503P00136000 | P | May 03, 2024 | 136.0 | 0.68 | 2.21 |
| TTWO 240503P00137000 | P | May 03, 2024 | 137.0 | 1.24 | 1.61 |
| TTWO 240503P00138000 | P | May 03, 2024 | 138.0 | 1.60 | 1.93 |
| TTWO 240503P00139000 | P | May 03, 2024 | 139.0 | 1.93 | 2.19 |
| TTWO 240503P00140000 | P | May 03, 2024 | 140.0 | 2.24 | 2.66 |
| TTWO 240503P00141000 | P | May 03, 2024 | 141.0 | 2.71 | 3.50 |
| TTWO 240503P00142000 | P | May 03, 2024 | 142.0 | 2.94 | 3.60 |
| TTWO 240503P00143000 | P | May 03, 2024 | 143.0 | 3.10 | 4.20 |
| TTWO 240503P00144000 | P | May 03, 2024 | 144.0 | 4.25 | 5.65 |
| TTWO 240503P00145000 | P | May 03, 2024 | 145.0 | 5.20 | 6.40 |
| TTWO 240503P00146000 | P | May 03, 2024 | 146.0 | 6.00 | 6.50 |
| TTWO 240503P00147000 | P | May 03, 2024 | 147.0 | 6.60 | 7.60 |
| TTWO 240503P00148000 | P | May 03, 2024 | 148.0 | 6.90 | 8.80 |
| TTWO 240503P00149000 | P | May 03, 2024 | 149.0 | 7.40 | 9.75 |
| TTWO 240503P00150000 | P | May 03, 2024 | 150.0 | 8.75 | 10.15 |
| TTWO 240503P00152500 | P | May 03, 2024 | 152.5 | 11.25 | 13.70 |
| TTWO 240503P00155000 | P | May 03, 2024 | 155.0 | 13.40 | 16.20 |
| TTWO 240503P00157500 | P | May 03, 2024 | 157.5 | 15.95 | 18.80 |
| TTWO 240503P00160000 | P | May 03, 2024 | 160.0 | 18.45 | 21.25 |
| TTWO 240503P00162500 | P | May 03, 2024 | 162.5 | 21.20 | 23.70 |
| TTWO 240503P00165000 | P | May 03, 2024 | 165.0 | 23.35 | 26.25 |
| TTWO 240503P00167500 | P | May 03, 2024 | 167.5 | 25.60 | 28.55 |
| TTWO 240503P00170000 | P | May 03, 2024 | 170.0 | 28.65 | 31.10 |
| TTWO 240503P00172500 | P | May 03, 2024 | 172.5 | 30.70 | 33.55 |
| TTWO 240503P00175000 | P | May 03, 2024 | 175.0 | 33.40 | 36.20 |
| TTWO 240503P00180000 | P | May 03, 2024 | 180.0 | 38.45 | 41.20 |
| TTWO 240503P00185000 | P | May 03, 2024 | 185.0 | 42.50 | 46.25 |
| TTWO 240503P00190000 | P | May 03, 2024 | 190.0 | 48.70 | 51.15 |
| TTWO 240503P00195000 | P | May 03, 2024 | 195.0 | 53.55 | 56.25 |
| TTWO 240503P00200000 | P | May 03, 2024 | 200.0 | 58.15 | 60.90 |
| TTWO 240503P00205000 | P | May 03, 2024 | 205.0 | 62.75 | 66.20 |
| TTWO 240503P00210000 | P | May 03, 2024 | 210.0 | 68.10 | 71.20 |
| TTWO 240503P00215000 | P | May 03, 2024 | 215.0 | 73.45 | 76.25 |
| TTWO 240503P00220000 | P | May 03, 2024 | 220.0 | 78.00 | 81.05 |
| TTWO 240503P00225000 | P | May 03, 2024 | 225.0 | 82.50 | 86.25 |
| TTWO 240510C00075000 | C | May 10, 2024 | 75.0 | 64.10 | 67.65 |
| TTWO 240510C00080000 | C | May 10, 2024 | 80.0 | 59.00 | 62.50 |
| TTWO 240510C00085000 | C | May 10, 2024 | 85.0 | 54.00 | 57.25 |
| TTWO 240510C00090000 | C | May 10, 2024 | 90.0 | 49.00 | 52.55 |
| TTWO 240510C00095000 | C | May 10, 2024 | 95.0 | 44.30 | 47.65 |
| TTWO 240510C00100000 | C | May 10, 2024 | 100.0 | 39.30 | 42.05 |
| TTWO 240510C00105000 | C | May 10, 2024 | 105.0 | 34.10 | 37.10 |
| TTWO 240510C00110000 | C | May 10, 2024 | 110.0 | 29.25 | 32.85 |
| TTWO 240510C00115000 | C | May 10, 2024 | 115.0 | 24.30 | 27.65 |
| TTWO 240510C00120000 | C | May 10, 2024 | 120.0 | 19.60 | 22.20 |
| TTWO 240510C00125000 | C | May 10, 2024 | 125.0 | 15.50 | 18.05 |
| TTWO 240510C00130000 | C | May 10, 2024 | 130.0 | 10.00 | 12.65 |
| TTWO 240510C00131000 | C | May 10, 2024 | 131.0 | 9.15 | 11.80 |
| TTWO 240510C00132000 | C | May 10, 2024 | 132.0 | 8.30 | 11.20 |
| TTWO 240510C00133000 | C | May 10, 2024 | 133.0 | 8.15 | 10.15 |
| TTWO 240510C00134000 | C | May 10, 2024 | 134.0 | 6.40 | 9.50 |
| TTWO 240510C00135000 | C | May 10, 2024 | 135.0 | 6.10 | 9.45 |
| TTWO 240510C00136000 | C | May 10, 2024 | 136.0 | 5.25 | 8.65 |
| TTWO 240510C00137000 | C | May 10, 2024 | 137.0 | 5.05 | 7.90 |
| TTWO 240510C00138000 | C | May 10, 2024 | 138.0 | 4.30 | 5.65 |
| TTWO 240510C00139000 | C | May 10, 2024 | 139.0 | 2.80 | 5.00 |
| TTWO 240510C00140000 | C | May 10, 2024 | 140.0 | 2.05 | 4.40 |
| TTWO 240510C00141000 | C | May 10, 2024 | 141.0 | 2.91 | 3.80 |
| TTWO 240510C00142000 | C | May 10, 2024 | 142.0 | 2.82 | 3.35 |
| TTWO 240510C00143000 | C | May 10, 2024 | 143.0 | 1.85 | 3.05 |
| TTWO 240510C00144000 | C | May 10, 2024 | 144.0 | 2.06 | 2.45 |
| TTWO 240510C00145000 | C | May 10, 2024 | 145.0 | 1.72 | 2.27 |
| TTWO 240510C00146000 | C | May 10, 2024 | 146.0 | 1.41 | 2.26 |
| TTWO 240510C00147000 | C | May 10, 2024 | 147.0 | 0.94 | 2.18 |
| TTWO 240510C00148000 | C | May 10, 2024 | 148.0 | 1.12 | 2.09 |
| TTWO 240510C00149000 | C | May 10, 2024 | 149.0 | 0.92 | 1.23 |
| TTWO 240510C00150000 | C | May 10, 2024 | 150.0 | 0.76 | 1.06 |
| TTWO 240510C00152500 | C | May 10, 2024 | 152.5 | 0.44 | 1.13 |
| TTWO 240510C00155000 | C | May 10, 2024 | 155.0 | 0.28 | 0.50 |
| TTWO 240510C00157500 | C | May 10, 2024 | 157.5 | 0.12 | 1.31 |
| TTWO 240510C00160000 | C | May 10, 2024 | 160.0 | 0.05 | 0.75 |
| TTWO 240510C00162500 | C | May 10, 2024 | 162.5 | 0.03 | 0.75 |
| TTWO 240510C00165000 | C | May 10, 2024 | 165.0 | 0.05 | 0.74 |
| TTWO 240510C00167500 | C | May 10, 2024 | 167.5 | 0.01 | 1.31 |
| TTWO 240510C00170000 | C | May 10, 2024 | 170.0 | 0.00 | 0.75 |
| TTWO 240510C00172500 | C | May 10, 2024 | 172.5 | 0.00 | 1.29 |
| TTWO 240510C00175000 | C | May 10, 2024 | 175.0 | 0.00 | 0.75 |
| TTWO 240510C00180000 | C | May 10, 2024 | 180.0 | 0.00 | 2.14 |
| TTWO 240510C00185000 | C | May 10, 2024 | 185.0 | 0.00 | 1.95 |
| TTWO 240510C00190000 | C | May 10, 2024 | 190.0 | 0.00 | 2.13 |
| TTWO 240510C00195000 | C | May 10, 2024 | 195.0 | 0.00 | 2.13 |
| TTWO 240510C00200000 | C | May 10, 2024 | 200.0 | 0.00 | 2.13 |
| TTWO 240510C00205000 | C | May 10, 2024 | 205.0 | 0.00 | 2.13 |
| TTWO 240510C00210000 | C | May 10, 2024 | 210.0 | 0.00 | 2.13 |
| TTWO 240510C00215000 | C | May 10, 2024 | 215.0 | 0.00 | 1.85 |
| TTWO 240510P00075000 | P | May 10, 2024 | 75.0 | 0.00 | 1.40 |
| TTWO 240510P00080000 | P | May 10, 2024 | 80.0 | 0.00 | 1.00 |
| TTWO 240510P00085000 | P | May 10, 2024 | 85.0 | 0.00 | 1.00 |
| TTWO 240510P00090000 | P | May 10, 2024 | 90.0 | 0.00 | 0.75 |
| TTWO 240510P00095000 | P | May 10, 2024 | 95.0 | 0.00 | 0.73 |
| TTWO 240510P00100000 | P | May 10, 2024 | 100.0 | 0.00 | 0.75 |
| TTWO 240510P00105000 | P | May 10, 2024 | 105.0 | 0.00 | 0.46 |
| TTWO 240510P00110000 | P | May 10, 2024 | 110.0 | 0.00 | 0.75 |
| TTWO 240510P00115000 | P | May 10, 2024 | 115.0 | 0.04 | 0.75 |
| TTWO 240510P00120000 | P | May 10, 2024 | 120.0 | 0.07 | 0.75 |
| TTWO 240510P00125000 | P | May 10, 2024 | 125.0 | 0.28 | 0.88 |
| TTWO 240510P00130000 | P | May 10, 2024 | 130.0 | 0.61 | 1.96 |
| TTWO 240510P00131000 | P | May 10, 2024 | 131.0 | 0.73 | 0.95 |
| TTWO 240510P00132000 | P | May 10, 2024 | 132.0 | 0.85 | 0.99 |
| TTWO 240510P00133000 | P | May 10, 2024 | 133.0 | 0.84 | 1.32 |
| TTWO 240510P00134000 | P | May 10, 2024 | 134.0 | 1.18 | 2.10 |
| TTWO 240510P00135000 | P | May 10, 2024 | 135.0 | 1.24 | 1.71 |
| TTWO 240510P00136000 | P | May 10, 2024 | 136.0 | 0.75 | 2.27 |
| TTWO 240510P00137000 | P | May 10, 2024 | 137.0 | 1.78 | 2.32 |
| TTWO 240510P00138000 | P | May 10, 2024 | 138.0 | 2.07 | 2.62 |
| TTWO 240510P00139000 | P | May 10, 2024 | 139.0 | 2.60 | 3.35 |
| TTWO 240510P00140000 | P | May 10, 2024 | 140.0 | 3.00 | 4.15 |
| TTWO 240510P00141000 | P | May 10, 2024 | 141.0 | 3.45 | 5.60 |
| TTWO 240510P00142000 | P | May 10, 2024 | 142.0 | 3.95 | 5.15 |
| TTWO 240510P00143000 | P | May 10, 2024 | 143.0 | 4.00 | 5.75 |
| TTWO 240510P00144000 | P | May 10, 2024 | 144.0 | 5.10 | 6.35 |
| TTWO 240510P00145000 | P | May 10, 2024 | 145.0 | 5.75 | 7.30 |
| TTWO 240510P00146000 | P | May 10, 2024 | 146.0 | 6.45 | 8.60 |
| TTWO 240510P00147000 | P | May 10, 2024 | 147.0 | 6.30 | 8.45 |
| TTWO 240510P00148000 | P | May 10, 2024 | 148.0 | 7.25 | 9.85 |
| TTWO 240510P00149000 | P | May 10, 2024 | 149.0 | 8.25 | 10.75 |
| TTWO 240510P00150000 | P | May 10, 2024 | 150.0 | 9.05 | 11.65 |
| TTWO 240510P00152500 | P | May 10, 2024 | 152.5 | 11.40 | 14.00 |
| TTWO 240510P00155000 | P | May 10, 2024 | 155.0 | 12.60 | 15.65 |
| TTWO 240510P00157500 | P | May 10, 2024 | 157.5 | 16.25 | 18.80 |
| TTWO 240510P00160000 | P | May 10, 2024 | 160.0 | 17.55 | 21.25 |
| TTWO 240510P00162500 | P | May 10, 2024 | 162.5 | 20.00 | 23.75 |
| TTWO 240510P00165000 | P | May 10, 2024 | 165.0 | 23.35 | 25.90 |
| TTWO 240510P00167500 | P | May 10, 2024 | 167.5 | 25.25 | 28.55 |
| TTWO 240510P00170000 | P | May 10, 2024 | 170.0 | 27.80 | 31.25 |
| TTWO 240510P00172500 | P | May 10, 2024 | 172.5 | 30.60 | 33.40 |
| TTWO 240510P00175000 | P | May 10, 2024 | 175.0 | 33.45 | 36.20 |
| TTWO 240510P00180000 | P | May 10, 2024 | 180.0 | 38.25 | 41.30 |
| TTWO 240510P00185000 | P | May 10, 2024 | 185.0 | 42.55 | 46.20 |
| TTWO 240510P00190000 | P | May 10, 2024 | 190.0 | 48.35 | 51.20 |
| TTWO 240510P00195000 | P | May 10, 2024 | 195.0 | 52.70 | 56.25 |
| TTWO 240510P00200000 | P | May 10, 2024 | 200.0 | 58.20 | 60.95 |
| TTWO 240510P00205000 | P | May 10, 2024 | 205.0 | 63.10 | 65.60 |
| TTWO 240510P00210000 | P | May 10, 2024 | 210.0 | 68.40 | 71.20 |
| TTWO 240510P00215000 | P | May 10, 2024 | 215.0 | 73.15 | 76.25 |
| TTWO 240517C00075000 | C | May 17, 2024 | 75.0 | 64.05 | 66.85 |
| TTWO 240517C00080000 | C | May 17, 2024 | 80.0 | 59.15 | 61.95 |
| TTWO 240517C00085000 | C | May 17, 2024 | 85.0 | 54.15 | 57.35 |
| TTWO 240517C00090000 | C | May 17, 2024 | 90.0 | 49.15 | 52.05 |
| TTWO 240517C00095000 | C | May 17, 2024 | 95.0 | 44.20 | 47.40 |
| TTWO 240517C00100000 | C | May 17, 2024 | 100.0 | 39.30 | 41.85 |
| TTWO 240517C00105000 | C | May 17, 2024 | 105.0 | 34.80 | 37.40 |
| TTWO 240517C00110000 | C | May 17, 2024 | 110.0 | 29.50 | 32.75 |
| TTWO 240517C00115000 | C | May 17, 2024 | 115.0 | 25.80 | 27.85 |
| TTWO 240517C00120000 | C | May 17, 2024 | 120.0 | 21.20 | 22.45 |
| TTWO 240517C00125000 | C | May 17, 2024 | 125.0 | 16.40 | 19.35 |
| TTWO 240517C00130000 | C | May 17, 2024 | 130.0 | 13.10 | 13.65 |
| TTWO 240517C00135000 | C | May 17, 2024 | 135.0 | 9.50 | 9.80 |
| TTWO 240517C00140000 | C | May 17, 2024 | 140.0 | 6.50 | 6.75 |
| TTWO 240517C00145000 | C | May 17, 2024 | 145.0 | 4.20 | 4.45 |
| TTWO 240517C00150000 | C | May 17, 2024 | 150.0 | 2.60 | 2.75 |
| TTWO 240517C00155000 | C | May 17, 2024 | 155.0 | 1.37 | 1.71 |
| TTWO 240517C00160000 | C | May 17, 2024 | 160.0 | 0.68 | 1.01 |
| TTWO 240517C00165000 | C | May 17, 2024 | 165.0 | 0.43 | 0.56 |
| TTWO 240517C00170000 | C | May 17, 2024 | 170.0 | 0.26 | 0.41 |
| TTWO 240517C00175000 | C | May 17, 2024 | 175.0 | 0.07 | 0.44 |
| TTWO 240517C00180000 | C | May 17, 2024 | 180.0 | 0.04 | 0.37 |
| TTWO 240517C00185000 | C | May 17, 2024 | 185.0 | 0.02 | 0.32 |
| TTWO 240517C00190000 | C | May 17, 2024 | 190.0 | 0.01 | 0.29 |
| TTWO 240517C00195000 | C | May 17, 2024 | 195.0 | 0.00 | 0.47 |
| TTWO 240517C00200000 | C | May 17, 2024 | 200.0 | 0.00 | 0.25 |
| TTWO 240517C00210000 | C | May 17, 2024 | 210.0 | 0.00 | 0.23 |
| TTWO 240517C00220000 | C | May 17, 2024 | 220.0 | 0.00 | 0.22 |
| TTWO 240517P00075000 | P | May 17, 2024 | 75.0 | 0.00 | 0.22 |
| TTWO 240517P00080000 | P | May 17, 2024 | 80.0 | 0.00 | 0.22 |
| TTWO 240517P00085000 | P | May 17, 2024 | 85.0 | 0.00 | 0.22 |
| TTWO 240517P00090000 | P | May 17, 2024 | 90.0 | 0.00 | 0.23 |
| TTWO 240517P00095000 | P | May 17, 2024 | 95.0 | 0.00 | 0.25 |
| TTWO 240517P00100000 | P | May 17, 2024 | 100.0 | 0.00 | 0.28 |
| TTWO 240517P00105000 | P | May 17, 2024 | 105.0 | 0.06 | 0.34 |
| TTWO 240517P00110000 | P | May 17, 2024 | 110.0 | 0.12 | 0.45 |
| TTWO 240517P00115000 | P | May 17, 2024 | 115.0 | 0.45 | 0.49 |
| TTWO 240517P00120000 | P | May 17, 2024 | 120.0 | 0.75 | 0.81 |
| TTWO 240517P00125000 | P | May 17, 2024 | 125.0 | 1.24 | 1.39 |
| TTWO 240517P00130000 | P | May 17, 2024 | 130.0 | 2.07 | 2.19 |
| TTWO 240517P00135000 | P | May 17, 2024 | 135.0 | 3.35 | 3.55 |
| TTWO 240517P00140000 | P | May 17, 2024 | 140.0 | 5.25 | 5.50 |
| TTWO 240517P00145000 | P | May 17, 2024 | 145.0 | 7.90 | 8.20 |
| TTWO 240517P00150000 | P | May 17, 2024 | 150.0 | 11.15 | 11.70 |
| TTWO 240517P00155000 | P | May 17, 2024 | 155.0 | 14.25 | 16.25 |
| TTWO 240517P00160000 | P | May 17, 2024 | 160.0 | 19.40 | 21.00 |
| TTWO 240517P00165000 | P | May 17, 2024 | 165.0 | 23.70 | 25.75 |
| TTWO 240517P00170000 | P | May 17, 2024 | 170.0 | 27.95 | 31.30 |
| TTWO 240517P00175000 | P | May 17, 2024 | 175.0 | 33.25 | 36.25 |
| TTWO 240517P00180000 | P | May 17, 2024 | 180.0 | 38.50 | 41.30 |
| TTWO 240517P00185000 | P | May 17, 2024 | 185.0 | 43.25 | 45.45 |
| TTWO 240517P00190000 | P | May 17, 2024 | 190.0 | 48.10 | 51.30 |
| TTWO 240517P00195000 | P | May 17, 2024 | 195.0 | 53.10 | 56.10 |
| TTWO 240517P00200000 | P | May 17, 2024 | 200.0 | 57.70 | 60.95 |
| TTWO 240517P00210000 | P | May 17, 2024 | 210.0 | 67.55 | 71.20 |
| TTWO 240517P00220000 | P | May 17, 2024 | 220.0 | 78.45 | 81.25 |
| TTWO 240524C00080000 | C | May 24, 2024 | 80.0 | 59.25 | 62.60 |
| TTWO 240524C00085000 | C | May 24, 2024 | 85.0 | 54.35 | 57.80 |
| TTWO 240524C00090000 | C | May 24, 2024 | 90.0 | 49.40 | 53.15 |
| TTWO 240524C00095000 | C | May 24, 2024 | 95.0 | 44.45 | 48.10 |
| TTWO 240524C00100000 | C | May 24, 2024 | 100.0 | 39.45 | 42.40 |
| TTWO 240524C00105000 | C | May 24, 2024 | 105.0 | 34.60 | 38.15 |
| TTWO 240524C00110000 | C | May 24, 2024 | 110.0 | 29.70 | 33.25 |
| TTWO 240524C00115000 | C | May 24, 2024 | 115.0 | 25.00 | 27.70 |
| TTWO 240524C00120000 | C | May 24, 2024 | 120.0 | 20.95 | 24.00 |
| TTWO 240524C00125000 | C | May 24, 2024 | 125.0 | 17.60 | 19.70 |
| TTWO 240524C00130000 | C | May 24, 2024 | 130.0 | 12.10 | 14.95 |
| TTWO 240524C00131000 | C | May 24, 2024 | 131.0 | 11.75 | 13.25 |
| TTWO 240524C00132000 | C | May 24, 2024 | 132.0 | 11.00 | 12.50 |
| TTWO 240524C00133000 | C | May 24, 2024 | 133.0 | 9.60 | 11.85 |
| TTWO 240524C00134000 | C | May 24, 2024 | 134.0 | 10.65 | 11.15 |
| TTWO 240524C00135000 | C | May 24, 2024 | 135.0 | 9.00 | 11.30 |
| TTWO 240524C00136000 | C | May 24, 2024 | 136.0 | 8.35 | 11.20 |
| TTWO 240524C00137000 | C | May 24, 2024 | 137.0 | 7.75 | 9.15 |
| TTWO 240524C00138000 | C | May 24, 2024 | 138.0 | 8.10 | 8.55 |
| TTWO 240524C00139000 | C | May 24, 2024 | 139.0 | 6.10 | 9.60 |
| TTWO 240524C00140000 | C | May 24, 2024 | 140.0 | 5.00 | 8.00 |
| TTWO 240524C00141000 | C | May 24, 2024 | 141.0 | 6.45 | 6.85 |
| TTWO 240524C00142000 | C | May 24, 2024 | 142.0 | 5.95 | 7.10 |
| TTWO 240524C00143000 | C | May 24, 2024 | 143.0 | 5.50 | 6.80 |
| TTWO 240524C00144000 | C | May 24, 2024 | 144.0 | 5.05 | 5.45 |
| TTWO 240524C00145000 | C | May 24, 2024 | 145.0 | 4.65 | 6.00 |
| TTWO 240524C00146000 | C | May 24, 2024 | 146.0 | 3.60 | 5.55 |
| TTWO 240524C00147000 | C | May 24, 2024 | 147.0 | 3.55 | 4.25 |
| TTWO 240524C00148000 | C | May 24, 2024 | 148.0 | 3.55 | 3.95 |
| TTWO 240524C00149000 | C | May 24, 2024 | 149.0 | 2.59 | 3.60 |
| TTWO 240524C00150000 | C | May 24, 2024 | 150.0 | 2.46 | 3.30 |
| TTWO 240524C00152500 | C | May 24, 2024 | 152.5 | 1.57 | 2.75 |
| TTWO 240524C00155000 | C | May 24, 2024 | 155.0 | 1.55 | 2.24 |
| TTWO 240524C00157500 | C | May 24, 2024 | 157.5 | 1.19 | 2.31 |
| TTWO 240524C00160000 | C | May 24, 2024 | 160.0 | 0.93 | 2.29 |
| TTWO 240524C00162500 | C | May 24, 2024 | 162.5 | 0.70 | 1.82 |
| TTWO 240524C00165000 | C | May 24, 2024 | 165.0 | 0.57 | 0.82 |
| TTWO 240524C00167500 | C | May 24, 2024 | 167.5 | 0.43 | 1.54 |
| TTWO 240524C00170000 | C | May 24, 2024 | 170.0 | 0.31 | 1.81 |
| TTWO 240524C00172500 | C | May 24, 2024 | 172.5 | 0.21 | 1.51 |
| TTWO 240524C00175000 | C | May 24, 2024 | 175.0 | 0.10 | 0.75 |
| TTWO 240524C00180000 | C | May 24, 2024 | 180.0 | 0.04 | 0.75 |
| TTWO 240524C00185000 | C | May 24, 2024 | 185.0 | 0.00 | 2.22 |
| TTWO 240524C00190000 | C | May 24, 2024 | 190.0 | 0.00 | 0.75 |
| TTWO 240524C00195000 | C | May 24, 2024 | 195.0 | 0.00 | 0.75 |
| TTWO 240524C00200000 | C | May 24, 2024 | 200.0 | 0.00 | 0.75 |
| TTWO 240524C00205000 | C | May 24, 2024 | 205.0 | 0.00 | 0.75 |
| TTWO 240524C00210000 | C | May 24, 2024 | 210.0 | 0.00 | 0.75 |
| TTWO 240524C00215000 | C | May 24, 2024 | 215.0 | 0.00 | 0.75 |
| TTWO 240524P00080000 | P | May 24, 2024 | 80.0 | 0.00 | 0.75 |
| TTWO 240524P00085000 | P | May 24, 2024 | 85.0 | 0.00 | 0.75 |
| TTWO 240524P00090000 | P | May 24, 2024 | 90.0 | 0.00 | 0.75 |
| TTWO 240524P00095000 | P | May 24, 2024 | 95.0 | 0.00 | 0.75 |
| TTWO 240524P00100000 | P | May 24, 2024 | 100.0 | 0.00 | 0.75 |
| TTWO 240524P00105000 | P | May 24, 2024 | 105.0 | 0.09 | 0.75 |
| TTWO 240524P00110000 | P | May 24, 2024 | 110.0 | 0.16 | 0.75 |
| TTWO 240524P00115000 | P | May 24, 2024 | 115.0 | 0.53 | 0.64 |
| TTWO 240524P00120000 | P | May 24, 2024 | 120.0 | 0.82 | 1.94 |
| TTWO 240524P00125000 | P | May 24, 2024 | 125.0 | 1.36 | 2.21 |
| TTWO 240524P00130000 | P | May 24, 2024 | 130.0 | 2.24 | 2.56 |
| TTWO 240524P00131000 | P | May 24, 2024 | 131.0 | 2.47 | 2.75 |
| TTWO 240524P00132000 | P | May 24, 2024 | 132.0 | 2.24 | 3.15 |
| TTWO 240524P00133000 | P | May 24, 2024 | 133.0 | 2.25 | 3.30 |
| TTWO 240524P00134000 | P | May 24, 2024 | 134.0 | 2.41 | 3.60 |
| TTWO 240524P00135000 | P | May 24, 2024 | 135.0 | 3.60 | 4.05 |
| TTWO 240524P00136000 | P | May 24, 2024 | 136.0 | 2.39 | 5.25 |
| TTWO 240524P00137000 | P | May 24, 2024 | 137.0 | 4.20 | 4.65 |
| TTWO 240524P00138000 | P | May 24, 2024 | 138.0 | 4.75 | 6.05 |
| TTWO 240524P00139000 | P | May 24, 2024 | 139.0 | 3.90 | 5.60 |
| TTWO 240524P00140000 | P | May 24, 2024 | 140.0 | 5.60 | 5.95 |
| TTWO 240524P00141000 | P | May 24, 2024 | 141.0 | 6.05 | 6.90 |
| TTWO 240524P00142000 | P | May 24, 2024 | 142.0 | 5.85 | 7.05 |
| TTWO 240524P00143000 | P | May 24, 2024 | 143.0 | 7.05 | 9.45 |
| TTWO 240524P00144000 | P | May 24, 2024 | 144.0 | 7.65 | 9.05 |
| TTWO 240524P00145000 | P | May 24, 2024 | 145.0 | 8.20 | 9.50 |
| TTWO 240524P00146000 | P | May 24, 2024 | 146.0 | 7.80 | 10.15 |
| TTWO 240524P00147000 | P | May 24, 2024 | 147.0 | 8.45 | 11.60 |
| TTWO 240524P00148000 | P | May 24, 2024 | 148.0 | 9.10 | 11.50 |
| TTWO 240524P00149000 | P | May 24, 2024 | 149.0 | 10.60 | 12.20 |
| TTWO 240524P00150000 | P | May 24, 2024 | 150.0 | 11.45 | 12.95 |
| TTWO 240524P00152500 | P | May 24, 2024 | 152.5 | 13.25 | 14.15 |
| TTWO 240524P00155000 | P | May 24, 2024 | 155.0 | 15.25 | 16.85 |
| TTWO 240524P00157500 | P | May 24, 2024 | 157.5 | 17.30 | 18.05 |
| TTWO 240524P00160000 | P | May 24, 2024 | 160.0 | 19.55 | 20.20 |
| TTWO 240524P00162500 | P | May 24, 2024 | 162.5 | 20.85 | 23.90 |
| TTWO 240524P00165000 | P | May 24, 2024 | 165.0 | 23.10 | 26.30 |
| TTWO 240524P00167500 | P | May 24, 2024 | 167.5 | 25.00 | 28.75 |
| TTWO 240524P00170000 | P | May 24, 2024 | 170.0 | 27.75 | 31.30 |
| TTWO 240524P00172500 | P | May 24, 2024 | 172.5 | 30.00 | 33.80 |
| TTWO 240524P00175000 | P | May 24, 2024 | 175.0 | 33.05 | 36.05 |
| TTWO 240524P00180000 | P | May 24, 2024 | 180.0 | 37.40 | 41.10 |
| TTWO 240524P00185000 | P | May 24, 2024 | 185.0 | 42.50 | 46.25 |
| TTWO 240524P00190000 | P | May 24, 2024 | 190.0 | 47.25 | 51.30 |
| TTWO 240524P00195000 | P | May 24, 2024 | 195.0 | 52.45 | 56.20 |
| TTWO 240524P00200000 | P | May 24, 2024 | 200.0 | 57.50 | 61.25 |
| TTWO 240524P00205000 | P | May 24, 2024 | 205.0 | 62.25 | 66.10 |
| TTWO 240524P00210000 | P | May 24, 2024 | 210.0 | 67.30 | 71.20 |
| TTWO 240524P00215000 | P | May 24, 2024 | 215.0 | 73.15 | 76.25 |
| TTWO 240531C00080000 | C | May 31, 2024 | 80.0 | 59.30 | 63.35 |
| TTWO 240531C00085000 | C | May 31, 2024 | 85.0 | 54.45 | 57.90 |
| TTWO 240531C00090000 | C | May 31, 2024 | 90.0 | 49.40 | 53.00 |
| TTWO 240531C00095000 | C | May 31, 2024 | 95.0 | 44.45 | 48.40 |
| TTWO 240531C00100000 | C | May 31, 2024 | 100.0 | 39.55 | 43.40 |
| TTWO 240531C00105000 | C | May 31, 2024 | 105.0 | 34.65 | 38.45 |
| TTWO 240531C00110000 | C | May 31, 2024 | 110.0 | 29.90 | 33.65 |
| TTWO 240531C00115000 | C | May 31, 2024 | 115.0 | 25.25 | 28.00 |
| TTWO 240531C00120000 | C | May 31, 2024 | 120.0 | 21.25 | 22.75 |
| TTWO 240531C00125000 | C | May 31, 2024 | 125.0 | 17.80 | 19.30 |
| TTWO 240531C00130000 | C | May 31, 2024 | 130.0 | 12.50 | 15.85 |
| TTWO 240531C00131000 | C | May 31, 2024 | 131.0 | 12.00 | 14.95 |
| TTWO 240531C00132000 | C | May 31, 2024 | 132.0 | 10.55 | 12.80 |
| TTWO 240531C00133000 | C | May 31, 2024 | 133.0 | 10.65 | 12.90 |
| TTWO 240531C00134000 | C | May 31, 2024 | 134.0 | 10.00 | 11.50 |
| TTWO 240531C00135000 | C | May 31, 2024 | 135.0 | 8.70 | 11.30 |
| TTWO 240531C00136000 | C | May 31, 2024 | 136.0 | 9.65 | 10.10 |
| TTWO 240531C00137000 | C | May 31, 2024 | 137.0 | 8.05 | 9.45 |
| TTWO 240531C00138000 | C | May 31, 2024 | 138.0 | 7.45 | 8.85 |
| TTWO 240531C00139000 | C | May 31, 2024 | 139.0 | 7.85 | 8.20 |
| TTWO 240531C00140000 | C | May 31, 2024 | 140.0 | 6.15 | 9.20 |
| TTWO 240531C00141000 | C | May 31, 2024 | 141.0 | 6.80 | 7.80 |
| TTWO 240531C00142000 | C | May 31, 2024 | 142.0 | 6.30 | 6.70 |
| TTWO 240531C00143000 | C | May 31, 2024 | 143.0 | 5.85 | 6.25 |
| TTWO 240531C00144000 | C | May 31, 2024 | 144.0 | 5.40 | 5.80 |
| TTWO 240531C00145000 | C | May 31, 2024 | 145.0 | 5.00 | 5.35 |
| TTWO 240531C00146000 | C | May 31, 2024 | 146.0 | 4.55 | 6.00 |
| TTWO 240531C00147000 | C | May 31, 2024 | 147.0 | 4.25 | 4.65 |
| TTWO 240531C00148000 | C | May 31, 2024 | 148.0 | 2.82 | 5.20 |
| TTWO 240531C00149000 | C | May 31, 2024 | 149.0 | 2.83 | 5.05 |
| TTWO 240531C00150000 | C | May 31, 2024 | 150.0 | 3.00 | 3.55 |
| TTWO 240531C00152500 | C | May 31, 2024 | 152.5 | 2.29 | 4.00 |
| TTWO 240531C00155000 | C | May 31, 2024 | 155.0 | 1.99 | 2.30 |
| TTWO 240531C00157500 | C | May 31, 2024 | 157.5 | 1.50 | 1.84 |
| TTWO 240531C00160000 | C | May 31, 2024 | 160.0 | 1.16 | 1.47 |
| TTWO 240531C00162500 | C | May 31, 2024 | 162.5 | 0.89 | 1.23 |
| TTWO 240531C00165000 | C | May 31, 2024 | 165.0 | 0.48 | 1.04 |
| TTWO 240531C00167500 | C | May 31, 2024 | 167.5 | 0.54 | 1.08 |
| TTWO 240531C00170000 | C | May 31, 2024 | 170.0 | 0.41 | 0.93 |
| TTWO 240531C00172500 | C | May 31, 2024 | 172.5 | 0.30 | 0.44 |
| TTWO 240531C00175000 | C | May 31, 2024 | 175.0 | 0.11 | 0.75 |
| TTWO 240531C00180000 | C | May 31, 2024 | 180.0 | 0.05 | 0.75 |
| TTWO 240531C00185000 | C | May 31, 2024 | 185.0 | 0.00 | 1.25 |
| TTWO 240531C00190000 | C | May 31, 2024 | 190.0 | 0.00 | 2.18 |
| TTWO 240531C00195000 | C | May 31, 2024 | 195.0 | 0.00 | 2.16 |
| TTWO 240531C00200000 | C | May 31, 2024 | 200.0 | 0.00 | 2.14 |
| TTWO 240531C00205000 | C | May 31, 2024 | 205.0 | 0.00 | 2.14 |
| TTWO 240531C00210000 | C | May 31, 2024 | 210.0 | 0.00 | 2.13 |
| TTWO 240531C00215000 | C | May 31, 2024 | 215.0 | 0.00 | 2.13 |
| TTWO 240531P00080000 | P | May 31, 2024 | 80.0 | 0.00 | 0.75 |
| TTWO 240531P00085000 | P | May 31, 2024 | 85.0 | 0.00 | 0.75 |
| TTWO 240531P00090000 | P | May 31, 2024 | 90.0 | 0.00 | 0.75 |
| TTWO 240531P00095000 | P | May 31, 2024 | 95.0 | 0.00 | 0.75 |
| TTWO 240531P00100000 | P | May 31, 2024 | 100.0 | 0.00 | 0.75 |
| TTWO 240531P00105000 | P | May 31, 2024 | 105.0 | 0.09 | 0.75 |
| TTWO 240531P00110000 | P | May 31, 2024 | 110.0 | 0.17 | 0.80 |
| TTWO 240531P00115000 | P | May 31, 2024 | 115.0 | 0.58 | 1.70 |
| TTWO 240531P00120000 | P | May 31, 2024 | 120.0 | 0.96 | 1.13 |
| TTWO 240531P00125000 | P | May 31, 2024 | 125.0 | 1.49 | 2.36 |
| TTWO 240531P00130000 | P | May 31, 2024 | 130.0 | 2.44 | 2.72 |
| TTWO 240531P00131000 | P | May 31, 2024 | 131.0 | 2.08 | 3.75 |
| TTWO 240531P00132000 | P | May 31, 2024 | 132.0 | 2.92 | 3.25 |
| TTWO 240531P00133000 | P | May 31, 2024 | 133.0 | 2.42 | 4.50 |
| TTWO 240531P00134000 | P | May 31, 2024 | 134.0 | 2.66 | 3.90 |
| TTWO 240531P00135000 | P | May 31, 2024 | 135.0 | 3.10 | 5.95 |
| TTWO 240531P00136000 | P | May 31, 2024 | 136.0 | 4.15 | 5.50 |
| TTWO 240531P00137000 | P | May 31, 2024 | 137.0 | 3.40 | 5.85 |
| TTWO 240531P00138000 | P | May 31, 2024 | 138.0 | 4.85 | 5.40 |
| TTWO 240531P00139000 | P | May 31, 2024 | 139.0 | 4.45 | 5.80 |
| TTWO 240531P00140000 | P | May 31, 2024 | 140.0 | 5.75 | 6.20 |
| TTWO 240531P00141000 | P | May 31, 2024 | 141.0 | 5.15 | 7.65 |
| TTWO 240531P00142000 | P | May 31, 2024 | 142.0 | 6.70 | 7.20 |
| TTWO 240531P00143000 | P | May 31, 2024 | 143.0 | 7.30 | 7.80 |
| TTWO 240531P00144000 | P | May 31, 2024 | 144.0 | 7.00 | 9.20 |
| TTWO 240531P00145000 | P | May 31, 2024 | 145.0 | 7.25 | 8.95 |
| TTWO 240531P00146000 | P | May 31, 2024 | 146.0 | 9.05 | 11.45 |
| TTWO 240531P00147000 | P | May 31, 2024 | 147.0 | 9.55 | 10.20 |
| TTWO 240531P00148000 | P | May 31, 2024 | 148.0 | 10.35 | 10.80 |
| TTWO 240531P00149000 | P | May 31, 2024 | 149.0 | 9.90 | 12.40 |
| TTWO 240531P00150000 | P | May 31, 2024 | 150.0 | 10.90 | 12.75 |
| TTWO 240531P00152500 | P | May 31, 2024 | 152.5 | 12.10 | 14.80 |
| TTWO 240531P00155000 | P | May 31, 2024 | 155.0 | 15.40 | 16.05 |
| TTWO 240531P00157500 | P | May 31, 2024 | 157.5 | 17.40 | 18.15 |
| TTWO 240531P00160000 | P | May 31, 2024 | 160.0 | 18.70 | 20.95 |
| TTWO 240531P00162500 | P | May 31, 2024 | 162.5 | 21.10 | 22.90 |
| TTWO 240531P00165000 | P | May 31, 2024 | 165.0 | 23.50 | 26.45 |
| TTWO 240531P00167500 | P | May 31, 2024 | 167.5 | 24.80 | 28.65 |
| TTWO 240531P00170000 | P | May 31, 2024 | 170.0 | 27.75 | 31.20 |
| TTWO 240531P00172500 | P | May 31, 2024 | 172.5 | 30.00 | 33.80 |
| TTWO 240531P00175000 | P | May 31, 2024 | 175.0 | 32.30 | 36.30 |
| TTWO 240531P00180000 | P | May 31, 2024 | 180.0 | 37.55 | 41.30 |
| TTWO 240531P00185000 | P | May 31, 2024 | 185.0 | 42.60 | 45.75 |
| TTWO 240531P00190000 | P | May 31, 2024 | 190.0 | 47.50 | 51.15 |
| TTWO 240531P00195000 | P | May 31, 2024 | 195.0 | 52.35 | 56.25 |
| TTWO 240531P00200000 | P | May 31, 2024 | 200.0 | 57.65 | 61.10 |
| TTWO 240531P00205000 | P | May 31, 2024 | 205.0 | 62.55 | 66.05 |
| TTWO 240531P00210000 | P | May 31, 2024 | 210.0 | 67.40 | 71.25 |
| TTWO 240531P00215000 | P | May 31, 2024 | 215.0 | 72.35 | 75.90 |
| TTWO 240621C00070000 | C | Jun 21, 2024 | 70.0 | 69.55 | 72.70 |
| TTWO 240621C00075000 | C | Jun 21, 2024 | 75.0 | 64.55 | 68.35 |
| TTWO 240621C00080000 | C | Jun 21, 2024 | 80.0 | 59.55 | 63.00 |
| TTWO 240621C00085000 | C | Jun 21, 2024 | 85.0 | 54.80 | 58.45 |
| TTWO 240621C00090000 | C | Jun 21, 2024 | 90.0 | 49.75 | 53.45 |
| TTWO 240621C00095000 | C | Jun 21, 2024 | 95.0 | 44.90 | 48.25 |
| TTWO 240621C00100000 | C | Jun 21, 2024 | 100.0 | 40.05 | 43.90 |
| TTWO 240621C00105000 | C | Jun 21, 2024 | 105.0 | 35.30 | 38.75 |
| TTWO 240621C00110000 | C | Jun 21, 2024 | 110.0 | 30.45 | 33.85 |
| TTWO 240621C00115000 | C | Jun 21, 2024 | 115.0 | 25.90 | 28.85 |
| TTWO 240621C00120000 | C | Jun 21, 2024 | 120.0 | 22.10 | 24.10 |
| TTWO 240621C00125000 | C | Jun 21, 2024 | 125.0 | 18.00 | 20.20 |
| TTWO 240621C00130000 | C | Jun 21, 2024 | 130.0 | 14.05 | 15.80 |
| TTWO 240621C00135000 | C | Jun 21, 2024 | 135.0 | 10.55 | 11.90 |
| TTWO 240621C00140000 | C | Jun 21, 2024 | 140.0 | 8.65 | 8.80 |
| TTWO 240621C00145000 | C | Jun 21, 2024 | 145.0 | 6.20 | 6.40 |
| TTWO 240621C00150000 | C | Jun 21, 2024 | 150.0 | 4.30 | 4.50 |
| TTWO 240621C00155000 | C | Jun 21, 2024 | 155.0 | 2.90 | 3.10 |
| TTWO 240621C00160000 | C | Jun 21, 2024 | 160.0 | 1.86 | 2.23 |
| TTWO 240621C00165000 | C | Jun 21, 2024 | 165.0 | 1.06 | 1.53 |
| TTWO 240621C00170000 | C | Jun 21, 2024 | 170.0 | 0.75 | 0.88 |
| TTWO 240621C00175000 | C | Jun 21, 2024 | 175.0 | 0.47 | 0.57 |
| TTWO 240621C00180000 | C | Jun 21, 2024 | 180.0 | 0.15 | 0.53 |
| TTWO 240621C00185000 | C | Jun 21, 2024 | 185.0 | 0.09 | 0.45 |
| TTWO 240621C00190000 | C | Jun 21, 2024 | 190.0 | 0.06 | 0.39 |
| TTWO 240621C00195000 | C | Jun 21, 2024 | 195.0 | 0.04 | 0.75 |
| TTWO 240621C00200000 | C | Jun 21, 2024 | 200.0 | 0.04 | 0.32 |
| TTWO 240621C00210000 | C | Jun 21, 2024 | 210.0 | 0.00 | 0.27 |
| TTWO 240621C00220000 | C | Jun 21, 2024 | 220.0 | 0.00 | 0.26 |
| TTWO 240621C00230000 | C | Jun 21, 2024 | 230.0 | 0.00 | 0.24 |
| TTWO 240621C00240000 | C | Jun 21, 2024 | 240.0 | 0.00 | 0.23 |
| TTWO 240621C00250000 | C | Jun 21, 2024 | 250.0 | 0.00 | 0.23 |
| TTWO 240621P00070000 | P | Jun 21, 2024 | 70.0 | 0.00 | 0.22 |
| TTWO 240621P00075000 | P | Jun 21, 2024 | 75.0 | 0.00 | 0.23 |
| TTWO 240621P00080000 | P | Jun 21, 2024 | 80.0 | 0.01 | 0.24 |
| TTWO 240621P00085000 | P | Jun 21, 2024 | 85.0 | 0.02 | 0.27 |
| TTWO 240621P00090000 | P | Jun 21, 2024 | 90.0 | 0.05 | 0.31 |
| TTWO 240621P00095000 | P | Jun 21, 2024 | 95.0 | 0.08 | 0.37 |
| TTWO 240621P00100000 | P | Jun 21, 2024 | 100.0 | 0.13 | 0.45 |
| TTWO 240621P00105000 | P | Jun 21, 2024 | 105.0 | 0.21 | 0.64 |
| TTWO 240621P00110000 | P | Jun 21, 2024 | 110.0 | 0.64 | 0.71 |
| TTWO 240621P00115000 | P | Jun 21, 2024 | 115.0 | 0.96 | 1.04 |
| TTWO 240621P00120000 | P | Jun 21, 2024 | 120.0 | 1.27 | 1.54 |
| TTWO 240621P00125000 | P | Jun 21, 2024 | 125.0 | 2.01 | 2.46 |
| TTWO 240621P00130000 | P | Jun 21, 2024 | 130.0 | 3.20 | 3.40 |
| TTWO 240621P00135000 | P | Jun 21, 2024 | 135.0 | 4.70 | 4.95 |
| TTWO 240621P00140000 | P | Jun 21, 2024 | 140.0 | 6.75 | 7.00 |
| TTWO 240621P00145000 | P | Jun 21, 2024 | 145.0 | 9.25 | 9.70 |
| TTWO 240621P00150000 | P | Jun 21, 2024 | 150.0 | 11.65 | 12.85 |
| TTWO 240621P00155000 | P | Jun 21, 2024 | 155.0 | 14.85 | 18.00 |
| TTWO 240621P00160000 | P | Jun 21, 2024 | 160.0 | 19.80 | 21.55 |
| TTWO 240621P00165000 | P | Jun 21, 2024 | 165.0 | 24.00 | 25.10 |
| TTWO 240621P00170000 | P | Jun 21, 2024 | 170.0 | 27.55 | 31.35 |
| TTWO 240621P00175000 | P | Jun 21, 2024 | 175.0 | 33.15 | 36.25 |
| TTWO 240621P00180000 | P | Jun 21, 2024 | 180.0 | 37.45 | 40.80 |
| TTWO 240621P00185000 | P | Jun 21, 2024 | 185.0 | 42.45 | 46.20 |
| TTWO 240621P00190000 | P | Jun 21, 2024 | 190.0 | 47.65 | 51.25 |
| TTWO 240621P00195000 | P | Jun 21, 2024 | 195.0 | 52.30 | 55.95 |
| TTWO 240621P00200000 | P | Jun 21, 2024 | 200.0 | 58.00 | 61.20 |
| TTWO 240621P00210000 | P | Jun 21, 2024 | 210.0 | 67.40 | 71.20 |
| TTWO 240621P00220000 | P | Jun 21, 2024 | 220.0 | 77.80 | 81.20 |
| TTWO 240621P00230000 | P | Jun 21, 2024 | 230.0 | 87.75 | 91.25 |
| TTWO 240621P00240000 | P | Jun 21, 2024 | 240.0 | 98.65 | 101.25 |
| TTWO 240621P00250000 | P | Jun 21, 2024 | 250.0 | 107.35 | 111.10 |
| TTWO 240920C00075000 | C | Sep 20, 2024 | 75.0 | 65.70 | 69.45 |
| TTWO 240920C00080000 | C | Sep 20, 2024 | 80.0 | 60.80 | 64.55 |
| TTWO 240920C00085000 | C | Sep 20, 2024 | 85.0 | 56.20 | 59.45 |
| TTWO 240920C00090000 | C | Sep 20, 2024 | 90.0 | 51.30 | 55.05 |
| TTWO 240920C00095000 | C | Sep 20, 2024 | 95.0 | 46.60 | 50.05 |
| TTWO 240920C00100000 | C | Sep 20, 2024 | 100.0 | 42.10 | 45.10 |
| TTWO 240920C00105000 | C | Sep 20, 2024 | 105.0 | 38.30 | 40.60 |
| TTWO 240920C00110000 | C | Sep 20, 2024 | 110.0 | 33.50 | 36.60 |
| TTWO 240920C00115000 | C | Sep 20, 2024 | 115.0 | 30.30 | 32.65 |
| TTWO 240920C00120000 | C | Sep 20, 2024 | 120.0 | 25.85 | 27.65 |
| TTWO 240920C00125000 | C | Sep 20, 2024 | 125.0 | 21.85 | 23.70 |
| TTWO 240920C00130000 | C | Sep 20, 2024 | 130.0 | 19.35 | 20.65 |
| TTWO 240920C00135000 | C | Sep 20, 2024 | 135.0 | 16.15 | 16.60 |
| TTWO 240920C00140000 | C | Sep 20, 2024 | 140.0 | 13.30 | 13.65 |
| TTWO 240920C00145000 | C | Sep 20, 2024 | 145.0 | 10.40 | 11.60 |
| TTWO 240920C00150000 | C | Sep 20, 2024 | 150.0 | 8.70 | 9.05 |
| TTWO 240920C00155000 | C | Sep 20, 2024 | 155.0 | 6.05 | 7.25 |
| TTWO 240920C00160000 | C | Sep 20, 2024 | 160.0 | 5.45 | 5.70 |
| TTWO 240920C00165000 | C | Sep 20, 2024 | 165.0 | 4.15 | 4.50 |
| TTWO 240920C00170000 | C | Sep 20, 2024 | 170.0 | 3.20 | 3.45 |
| TTWO 240920C00175000 | C | Sep 20, 2024 | 175.0 | 2.30 | 2.61 |
| TTWO 240920C00180000 | C | Sep 20, 2024 | 180.0 | 1.82 | 1.96 |
| TTWO 240920C00185000 | C | Sep 20, 2024 | 185.0 | 1.34 | 1.57 |
| TTWO 240920C00190000 | C | Sep 20, 2024 | 190.0 | 1.00 | 1.29 |
| TTWO 240920C00195000 | C | Sep 20, 2024 | 195.0 | 0.75 | 0.84 |
| TTWO 240920C00200000 | C | Sep 20, 2024 | 200.0 | 0.56 | 0.64 |
| TTWO 240920C00210000 | C | Sep 20, 2024 | 210.0 | 0.27 | 0.61 |
| TTWO 240920C00220000 | C | Sep 20, 2024 | 220.0 | 0.07 | 0.46 |
| TTWO 240920C00230000 | C | Sep 20, 2024 | 230.0 | 0.04 | 0.37 |
| TTWO 240920C00240000 | C | Sep 20, 2024 | 240.0 | 0.02 | 0.34 |
| TTWO 240920C00250000 | C | Sep 20, 2024 | 250.0 | 0.01 | 0.31 |
| TTWO 240920P00075000 | P | Sep 20, 2024 | 75.0 | 0.08 | 0.40 |
| TTWO 240920P00080000 | P | Sep 20, 2024 | 80.0 | 0.11 | 0.50 |
| TTWO 240920P00085000 | P | Sep 20, 2024 | 85.0 | 0.16 | 0.65 |
| TTWO 240920P00090000 | P | Sep 20, 2024 | 90.0 | 0.26 | 0.86 |
| TTWO 240920P00095000 | P | Sep 20, 2024 | 95.0 | 0.44 | 1.10 |
| TTWO 240920P00100000 | P | Sep 20, 2024 | 100.0 | 0.94 | 1.07 |
| TTWO 240920P00105000 | P | Sep 20, 2024 | 105.0 | 1.33 | 1.49 |
| TTWO 240920P00110000 | P | Sep 20, 2024 | 110.0 | 1.85 | 1.98 |
| TTWO 240920P00115000 | P | Sep 20, 2024 | 115.0 | 2.51 | 2.83 |
| TTWO 240920P00120000 | P | Sep 20, 2024 | 120.0 | 3.35 | 3.55 |
| TTWO 240920P00125000 | P | Sep 20, 2024 | 125.0 | 4.50 | 5.65 |
| TTWO 240920P00130000 | P | Sep 20, 2024 | 130.0 | 5.90 | 6.15 |
| TTWO 240920P00135000 | P | Sep 20, 2024 | 135.0 | 7.65 | 8.85 |
| TTWO 240920P00140000 | P | Sep 20, 2024 | 140.0 | 9.75 | 10.35 |
| TTWO 240920P00145000 | P | Sep 20, 2024 | 145.0 | 12.05 | 13.35 |
| TTWO 240920P00150000 | P | Sep 20, 2024 | 150.0 | 14.90 | 15.55 |
| TTWO 240920P00155000 | P | Sep 20, 2024 | 155.0 | 17.85 | 19.75 |
| TTWO 240920P00160000 | P | Sep 20, 2024 | 160.0 | 21.10 | 23.35 |
| TTWO 240920P00165000 | P | Sep 20, 2024 | 165.0 | 25.80 | 27.30 |
| TTWO 240920P00170000 | P | Sep 20, 2024 | 170.0 | 29.30 | 31.20 |
| TTWO 240920P00175000 | P | Sep 20, 2024 | 175.0 | 34.05 | 35.95 |
| TTWO 240920P00180000 | P | Sep 20, 2024 | 180.0 | 37.35 | 41.20 |
| TTWO 240920P00185000 | P | Sep 20, 2024 | 185.0 | 42.60 | 46.00 |
| TTWO 240920P00190000 | P | Sep 20, 2024 | 190.0 | 47.70 | 51.25 |
| TTWO 240920P00195000 | P | Sep 20, 2024 | 195.0 | 52.35 | 56.05 |
| TTWO 240920P00200000 | P | Sep 20, 2024 | 200.0 | 57.55 | 61.25 |
| TTWO 240920P00210000 | P | Sep 20, 2024 | 210.0 | 67.85 | 71.25 |
| TTWO 240920P00220000 | P | Sep 20, 2024 | 220.0 | 77.55 | 81.25 |
| TTWO 240920P00230000 | P | Sep 20, 2024 | 230.0 | 87.35 | 91.20 |
| TTWO 240920P00240000 | P | Sep 20, 2024 | 240.0 | 97.35 | 101.05 |
| TTWO 240920P00250000 | P | Sep 20, 2024 | 250.0 | 107.35 | 111.15 |
| TTWO 241220C00090000 | C | Dec 20, 2024 | 90.0 | 53.45 | 56.75 |
| TTWO 241220C00095000 | C | Dec 20, 2024 | 95.0 | 48.95 | 52.65 |
| TTWO 241220C00100000 | C | Dec 20, 2024 | 100.0 | 44.65 | 48.35 |
| TTWO 241220C00105000 | C | Dec 20, 2024 | 105.0 | 41.10 | 42.75 |
| TTWO 241220C00110000 | C | Dec 20, 2024 | 110.0 | 37.90 | 38.90 |
| TTWO 241220C00115000 | C | Dec 20, 2024 | 115.0 | 34.00 | 35.60 |
| TTWO 241220C00120000 | C | Dec 20, 2024 | 120.0 | 29.30 | 31.05 |
| TTWO 241220C00125000 | C | Dec 20, 2024 | 125.0 | 25.75 | 27.30 |
| TTWO 241220C00130000 | C | Dec 20, 2024 | 130.0 | 22.70 | 24.80 |
| TTWO 241220C00135000 | C | Dec 20, 2024 | 135.0 | 19.80 | 20.85 |
| TTWO 241220C00140000 | C | Dec 20, 2024 | 140.0 | 17.65 | 18.05 |
| TTWO 241220C00145000 | C | Dec 20, 2024 | 145.0 | 14.25 | 15.55 |
| TTWO 241220C00150000 | C | Dec 20, 2024 | 150.0 | 12.95 | 13.30 |
| TTWO 241220C00155000 | C | Dec 20, 2024 | 155.0 | 10.05 | 11.65 |
| TTWO 241220C00160000 | C | Dec 20, 2024 | 160.0 | 8.25 | 9.55 |
| TTWO 241220C00165000 | C | Dec 20, 2024 | 165.0 | 6.70 | 8.00 |
| TTWO 241220C00170000 | C | Dec 20, 2024 | 170.0 | 6.35 | 6.65 |
| TTWO 241220C00175000 | C | Dec 20, 2024 | 175.0 | 5.25 | 5.55 |
| TTWO 241220C00180000 | C | Dec 20, 2024 | 180.0 | 4.30 | 4.55 |
| TTWO 241220C00185000 | C | Dec 20, 2024 | 185.0 | 3.50 | 3.75 |
| TTWO 241220C00190000 | C | Dec 20, 2024 | 190.0 | 2.79 | 3.05 |
| TTWO 241220C00195000 | C | Dec 20, 2024 | 195.0 | 2.21 | 2.46 |
| TTWO 241220C00200000 | C | Dec 20, 2024 | 200.0 | 1.81 | 2.05 |
| TTWO 241220P00090000 | P | Dec 20, 2024 | 90.0 | 1.25 | 1.55 |
| TTWO 241220P00095000 | P | Dec 20, 2024 | 95.0 | 1.67 | 1.84 |
| TTWO 241220P00100000 | P | Dec 20, 2024 | 100.0 | 2.06 | 2.32 |
| TTWO 241220P00105000 | P | Dec 20, 2024 | 105.0 | 2.75 | 3.15 |
| TTWO 241220P00110000 | P | Dec 20, 2024 | 110.0 | 3.45 | 4.10 |
| TTWO 241220P00115000 | P | Dec 20, 2024 | 115.0 | 4.30 | 5.60 |
| TTWO 241220P00120000 | P | Dec 20, 2024 | 120.0 | 5.50 | 5.90 |
| TTWO 241220P00125000 | P | Dec 20, 2024 | 125.0 | 6.65 | 7.05 |
| TTWO 241220P00130000 | P | Dec 20, 2024 | 130.0 | 8.30 | 8.65 |
| TTWO 241220P00135000 | P | Dec 20, 2024 | 135.0 | 10.15 | 11.45 |
| TTWO 241220P00140000 | P | Dec 20, 2024 | 140.0 | 11.45 | 14.45 |
| TTWO 241220P00145000 | P | Dec 20, 2024 | 145.0 | 14.10 | 16.10 |
| TTWO 241220P00150000 | P | Dec 20, 2024 | 150.0 | 17.45 | 18.75 |
| TTWO 241220P00155000 | P | Dec 20, 2024 | 155.0 | 20.45 | 22.00 |
| TTWO 241220P00160000 | P | Dec 20, 2024 | 160.0 | 23.00 | 25.80 |
| TTWO 241220P00165000 | P | Dec 20, 2024 | 165.0 | 26.60 | 28.95 |
| TTWO 241220P00170000 | P | Dec 20, 2024 | 170.0 | 30.35 | 32.75 |
| TTWO 241220P00175000 | P | Dec 20, 2024 | 175.0 | 34.35 | 36.55 |
| TTWO 241220P00180000 | P | Dec 20, 2024 | 180.0 | 38.05 | 41.30 |
| TTWO 241220P00185000 | P | Dec 20, 2024 | 185.0 | 43.90 | 46.60 |
| TTWO 241220P00190000 | P | Dec 20, 2024 | 190.0 | 47.35 | 51.20 |
| TTWO 241220P00195000 | P | Dec 20, 2024 | 195.0 | 52.60 | 55.05 |
| TTWO 241220P00200000 | P | Dec 20, 2024 | 200.0 | 57.50 | 61.15 |
| TTWO 250117C00050000 | C | Jan 17, 2025 | 50.0 | 91.00 | 94.85 |
| TTWO 250117C00055000 | C | Jan 17, 2025 | 55.0 | 86.25 | 90.15 |
| TTWO 250117C00060000 | C | Jan 17, 2025 | 60.0 | 81.60 | 85.25 |
| TTWO 250117C00065000 | C | Jan 17, 2025 | 65.0 | 76.95 | 80.85 |
| TTWO 250117C00070000 | C | Jan 17, 2025 | 70.0 | 72.25 | 75.75 |
| TTWO 250117C00075000 | C | Jan 17, 2025 | 75.0 | 67.60 | 71.35 |
| TTWO 250117C00080000 | C | Jan 17, 2025 | 80.0 | 63.05 | 66.55 |
| TTWO 250117C00085000 | C | Jan 17, 2025 | 85.0 | 58.40 | 62.05 |
| TTWO 250117C00090000 | C | Jan 17, 2025 | 90.0 | 54.10 | 57.15 |
| TTWO 250117C00095000 | C | Jan 17, 2025 | 95.0 | 50.90 | 52.65 |
| TTWO 250117C00100000 | C | Jan 17, 2025 | 100.0 | 46.20 | 48.50 |
| TTWO 250117C00105000 | C | Jan 17, 2025 | 105.0 | 41.10 | 44.20 |
| TTWO 250117C00110000 | C | Jan 17, 2025 | 110.0 | 37.90 | 39.95 |
| TTWO 250117C00115000 | C | Jan 17, 2025 | 115.0 | 33.95 | 36.50 |
| TTWO 250117C00120000 | C | Jan 17, 2025 | 120.0 | 29.60 | 32.55 |
| TTWO 250117C00125000 | C | Jan 17, 2025 | 125.0 | 27.85 | 28.30 |
| TTWO 250117C00130000 | C | Jan 17, 2025 | 130.0 | 23.60 | 25.00 |
| TTWO 250117C00135000 | C | Jan 17, 2025 | 135.0 | 20.55 | 22.80 |
| TTWO 250117C00140000 | C | Jan 17, 2025 | 140.0 | 18.30 | 19.60 |
| TTWO 250117C00145000 | C | Jan 17, 2025 | 145.0 | 15.25 | 16.55 |
| TTWO 250117C00150000 | C | Jan 17, 2025 | 150.0 | 13.10 | 14.25 |
| TTWO 250117C00155000 | C | Jan 17, 2025 | 155.0 | 11.05 | 12.25 |
| TTWO 250117C00160000 | C | Jan 17, 2025 | 160.0 | 9.25 | 10.40 |
| TTWO 250117C00165000 | C | Jan 17, 2025 | 165.0 | 7.60 | 8.75 |
| TTWO 250117C00170000 | C | Jan 17, 2025 | 170.0 | 6.90 | 7.40 |
| TTWO 250117C00175000 | C | Jan 17, 2025 | 175.0 | 5.00 | 6.20 |
| TTWO 250117C00180000 | C | Jan 17, 2025 | 180.0 | 4.95 | 5.20 |
| TTWO 250117C00185000 | C | Jan 17, 2025 | 185.0 | 4.00 | 4.30 |
| TTWO 250117C00190000 | C | Jan 17, 2025 | 190.0 | 2.46 | 3.60 |
| TTWO 250117C00195000 | C | Jan 17, 2025 | 195.0 | 2.74 | 2.91 |
| TTWO 250117C00200000 | C | Jan 17, 2025 | 200.0 | 2.27 | 2.41 |
| TTWO 250117C00210000 | C | Jan 17, 2025 | 210.0 | 1.49 | 1.69 |
| TTWO 250117C00220000 | C | Jan 17, 2025 | 220.0 | 1.02 | 1.11 |
| TTWO 250117C00230000 | C | Jan 17, 2025 | 230.0 | 0.66 | 0.77 |
| TTWO 250117C00240000 | C | Jan 17, 2025 | 240.0 | 0.23 | 0.64 |
| TTWO 250117C00250000 | C | Jan 17, 2025 | 250.0 | 0.30 | 0.59 |
| TTWO 250117P00050000 | P | Jan 17, 2025 | 50.0 | 0.00 | 0.30 |
| TTWO 250117P00055000 | P | Jan 17, 2025 | 55.0 | 0.10 | 0.58 |
| TTWO 250117P00060000 | P | Jan 17, 2025 | 60.0 | 0.14 | 0.46 |
| TTWO 250117P00065000 | P | Jan 17, 2025 | 65.0 | 0.27 | 0.59 |
| TTWO 250117P00070000 | P | Jan 17, 2025 | 70.0 | 0.39 | 0.76 |
| TTWO 250117P00075000 | P | Jan 17, 2025 | 75.0 | 0.68 | 0.97 |
| TTWO 250117P00080000 | P | Jan 17, 2025 | 80.0 | 0.71 | 1.22 |
| TTWO 250117P00085000 | P | Jan 17, 2025 | 85.0 | 0.98 | 1.31 |
| TTWO 250117P00090000 | P | Jan 17, 2025 | 90.0 | 1.27 | 1.66 |
| TTWO 250117P00095000 | P | Jan 17, 2025 | 95.0 | 1.87 | 2.08 |
| TTWO 250117P00100000 | P | Jan 17, 2025 | 100.0 | 2.26 | 2.63 |
| TTWO 250117P00105000 | P | Jan 17, 2025 | 105.0 | 2.46 | 3.25 |
| TTWO 250117P00110000 | P | Jan 17, 2025 | 110.0 | 2.99 | 4.05 |
| TTWO 250117P00115000 | P | Jan 17, 2025 | 115.0 | 4.85 | 5.00 |
| TTWO 250117P00120000 | P | Jan 17, 2025 | 120.0 | 6.00 | 7.15 |
| TTWO 250117P00125000 | P | Jan 17, 2025 | 125.0 | 7.35 | 8.55 |
| TTWO 250117P00130000 | P | Jan 17, 2025 | 130.0 | 8.75 | 10.15 |
| TTWO 250117P00135000 | P | Jan 17, 2025 | 135.0 | 10.80 | 11.75 |
| TTWO 250117P00140000 | P | Jan 17, 2025 | 140.0 | 12.95 | 14.20 |
| TTWO 250117P00145000 | P | Jan 17, 2025 | 145.0 | 15.35 | 15.70 |
| TTWO 250117P00150000 | P | Jan 17, 2025 | 150.0 | 17.20 | 18.45 |
| TTWO 250117P00155000 | P | Jan 17, 2025 | 155.0 | 20.15 | 22.20 |
| TTWO 250117P00160000 | P | Jan 17, 2025 | 160.0 | 24.15 | 25.55 |
| TTWO 250117P00165000 | P | Jan 17, 2025 | 165.0 | 27.75 | 28.35 |
| TTWO 250117P00170000 | P | Jan 17, 2025 | 170.0 | 30.60 | 32.85 |
| TTWO 250117P00175000 | P | Jan 17, 2025 | 175.0 | 34.85 | 37.15 |
| TTWO 250117P00180000 | P | Jan 17, 2025 | 180.0 | 39.80 | 40.95 |
| TTWO 250117P00185000 | P | Jan 17, 2025 | 185.0 | 43.65 | 46.00 |
| TTWO 250117P00190000 | P | Jan 17, 2025 | 190.0 | 48.55 | 51.40 |
| TTWO 250117P00195000 | P | Jan 17, 2025 | 195.0 | 52.75 | 56.25 |
| TTWO 250117P00200000 | P | Jan 17, 2025 | 200.0 | 57.30 | 60.95 |
| TTWO 250117P00210000 | P | Jan 17, 2025 | 210.0 | 67.80 | 71.25 |
| TTWO 250117P00220000 | P | Jan 17, 2025 | 220.0 | 77.50 | 81.25 |
| TTWO 250117P00230000 | P | Jan 17, 2025 | 230.0 | 87.35 | 90.90 |
| TTWO 250117P00240000 | P | Jan 17, 2025 | 240.0 | 97.35 | 101.25 |
| TTWO 250117P00250000 | P | Jan 17, 2025 | 250.0 | 107.80 | 110.30 |
| TTWO 250620C00075000 | C | Jun 20, 2025 | 75.0 | 70.00 | 74.50 |
| TTWO 250620C00080000 | C | Jun 20, 2025 | 80.0 | 65.65 | 70.00 |
| TTWO 250620C00085000 | C | Jun 20, 2025 | 85.0 | 61.60 | 66.00 |
| TTWO 250620C00090000 | C | Jun 20, 2025 | 90.0 | 58.20 | 61.50 |
| TTWO 250620C00095000 | C | Jun 20, 2025 | 95.0 | 54.60 | 55.70 |
| TTWO 250620C00100000 | C | Jun 20, 2025 | 100.0 | 49.90 | 51.75 |
| TTWO 250620C00105000 | C | Jun 20, 2025 | 105.0 | 46.10 | 47.90 |
| TTWO 250620C00110000 | C | Jun 20, 2025 | 110.0 | 42.25 | 44.25 |
| TTWO 250620C00115000 | C | Jun 20, 2025 | 115.0 | 39.85 | 43.00 |
| TTWO 250620C00120000 | C | Jun 20, 2025 | 120.0 | 35.45 | 39.20 |
| TTWO 250620C00125000 | C | Jun 20, 2025 | 125.0 | 32.20 | 34.05 |
| TTWO 250620C00130000 | C | Jun 20, 2025 | 130.0 | 30.20 | 32.05 |
| TTWO 250620C00135000 | C | Jun 20, 2025 | 135.0 | 27.30 | 28.05 |
| TTWO 250620C00140000 | C | Jun 20, 2025 | 140.0 | 24.65 | 25.30 |
| TTWO 250620C00145000 | C | Jun 20, 2025 | 145.0 | 22.10 | 22.65 |
| TTWO 250620C00150000 | C | Jun 20, 2025 | 150.0 | 19.85 | 20.75 |
| TTWO 250620C00155000 | C | Jun 20, 2025 | 155.0 | 17.70 | 18.25 |
| TTWO 250620C00160000 | C | Jun 20, 2025 | 160.0 | 15.75 | 16.15 |
| TTWO 250620C00165000 | C | Jun 20, 2025 | 165.0 | 13.95 | 14.55 |
| TTWO 250620C00170000 | C | Jun 20, 2025 | 170.0 | 12.35 | 12.70 |
| TTWO 250620C00175000 | C | Jun 20, 2025 | 175.0 | 10.85 | 11.25 |
| TTWO 250620C00180000 | C | Jun 20, 2025 | 180.0 | 8.95 | 9.85 |
| TTWO 250620C00185000 | C | Jun 20, 2025 | 185.0 | 8.35 | 8.65 |
| TTWO 250620C00190000 | C | Jun 20, 2025 | 190.0 | 7.30 | 7.60 |
| TTWO 250620C00195000 | C | Jun 20, 2025 | 195.0 | 6.30 | 6.65 |
| TTWO 250620C00200000 | C | Jun 20, 2025 | 200.0 | 5.30 | 5.75 |
| TTWO 250620C00210000 | C | Jun 20, 2025 | 210.0 | 3.95 | 4.40 |
| TTWO 250620C00220000 | C | Jun 20, 2025 | 220.0 | 2.81 | 4.60 |
| TTWO 250620C00230000 | C | Jun 20, 2025 | 230.0 | 1.74 | 2.52 |
| TTWO 250620C00240000 | C | Jun 20, 2025 | 240.0 | 1.55 | 1.80 |
| TTWO 250620C00250000 | C | Jun 20, 2025 | 250.0 | 1.14 | 1.46 |
| TTWO 250620P00075000 | P | Jun 20, 2025 | 75.0 | 0.02 | 1.75 |
| TTWO 250620P00080000 | P | Jun 20, 2025 | 80.0 | 1.52 | 2.38 |
| TTWO 250620P00085000 | P | Jun 20, 2025 | 85.0 | 1.87 | 2.65 |
| TTWO 250620P00090000 | P | Jun 20, 2025 | 90.0 | 2.58 | 3.20 |
| TTWO 250620P00095000 | P | Jun 20, 2025 | 95.0 | 2.84 | 3.90 |
| TTWO 250620P00100000 | P | Jun 20, 2025 | 100.0 | 4.20 | 4.65 |
| TTWO 250620P00105000 | P | Jun 20, 2025 | 105.0 | 5.15 | 5.60 |
| TTWO 250620P00110000 | P | Jun 20, 2025 | 110.0 | 6.15 | 6.70 |
| TTWO 250620P00115000 | P | Jun 20, 2025 | 115.0 | 6.70 | 7.85 |
| TTWO 250620P00120000 | P | Jun 20, 2025 | 120.0 | 8.75 | 9.30 |
| TTWO 250620P00125000 | P | Jun 20, 2025 | 125.0 | 9.55 | 10.85 |
| TTWO 250620P00130000 | P | Jun 20, 2025 | 130.0 | 12.05 | 13.55 |
| TTWO 250620P00135000 | P | Jun 20, 2025 | 135.0 | 13.95 | 14.50 |
| TTWO 250620P00140000 | P | Jun 20, 2025 | 140.0 | 16.10 | 16.65 |
| TTWO 250620P00145000 | P | Jun 20, 2025 | 145.0 | 18.10 | 19.75 |
| TTWO 250620P00150000 | P | Jun 20, 2025 | 150.0 | 21.00 | 23.50 |
| TTWO 250620P00155000 | P | Jun 20, 2025 | 155.0 | 23.80 | 24.45 |
| TTWO 250620P00160000 | P | Jun 20, 2025 | 160.0 | 26.85 | 29.50 |
| TTWO 250620P00165000 | P | Jun 20, 2025 | 165.0 | 30.05 | 33.00 |
| TTWO 250620P00170000 | P | Jun 20, 2025 | 170.0 | 33.45 | 36.50 |
| TTWO 250620P00175000 | P | Jun 20, 2025 | 175.0 | 37.30 | 40.00 |
| TTWO 250620P00180000 | P | Jun 20, 2025 | 180.0 | 40.25 | 44.00 |
| TTWO 250620P00185000 | P | Jun 20, 2025 | 185.0 | 44.40 | 48.50 |
| TTWO 250620P00190000 | P | Jun 20, 2025 | 190.0 | 49.55 | 51.80 |
| TTWO 250620P00195000 | P | Jun 20, 2025 | 195.0 | 53.70 | 56.55 |
| TTWO 250620P00200000 | P | Jun 20, 2025 | 200.0 | 57.65 | 62.00 |
| TTWO 250620P00210000 | P | Jun 20, 2025 | 210.0 | 67.05 | 72.00 |
| TTWO 250620P00220000 | P | Jun 20, 2025 | 220.0 | 77.50 | 82.00 |
| TTWO 250620P00230000 | P | Jun 20, 2025 | 230.0 | 87.00 | 92.00 |
| TTWO 250620P00240000 | P | Jun 20, 2025 | 240.0 | 98.20 | 102.00 |
| TTWO 250620P00250000 | P | Jun 20, 2025 | 250.0 | 107.25 | 112.00 |
| TTWO 260116C00070000 | C | Jan 16, 2026 | 70.0 | 76.50 | 81.50 |
| TTWO 260116C00075000 | C | Jan 16, 2026 | 75.0 | 72.50 | 77.00 |
| TTWO 260116C00080000 | C | Jan 16, 2026 | 80.0 | 68.50 | 73.00 |
| TTWO 260116C00085000 | C | Jan 16, 2026 | 85.0 | 64.50 | 69.00 |
| TTWO 260116C00090000 | C | Jan 16, 2026 | 90.0 | 60.50 | 65.50 |
| TTWO 260116C00095000 | C | Jan 16, 2026 | 95.0 | 58.25 | 59.65 |
| TTWO 260116C00100000 | C | Jan 16, 2026 | 100.0 | 54.85 | 56.20 |
| TTWO 260116C00105000 | C | Jan 16, 2026 | 105.0 | 51.25 | 53.25 |
| TTWO 260116C00110000 | C | Jan 16, 2026 | 110.0 | 48.00 | 48.90 |
| TTWO 260116C00115000 | C | Jan 16, 2026 | 115.0 | 44.60 | 45.70 |
| TTWO 260116C00120000 | C | Jan 16, 2026 | 120.0 | 41.50 | 43.40 |
| TTWO 260116C00125000 | C | Jan 16, 2026 | 125.0 | 38.55 | 39.65 |
| TTWO 260116C00130000 | C | Jan 16, 2026 | 130.0 | 35.65 | 36.75 |
| TTWO 260116C00135000 | C | Jan 16, 2026 | 135.0 | 32.90 | 33.90 |
| TTWO 260116C00140000 | C | Jan 16, 2026 | 140.0 | 30.35 | 31.05 |
| TTWO 260116C00145000 | C | Jan 16, 2026 | 145.0 | 28.00 | 28.80 |
| TTWO 260116C00150000 | C | Jan 16, 2026 | 150.0 | 25.70 | 26.70 |
| TTWO 260116C00155000 | C | Jan 16, 2026 | 155.0 | 23.55 | 24.50 |
| TTWO 260116C00160000 | C | Jan 16, 2026 | 160.0 | 20.55 | 22.35 |
| TTWO 260116C00165000 | C | Jan 16, 2026 | 165.0 | 18.65 | 20.10 |
| TTWO 260116C00170000 | C | Jan 16, 2026 | 170.0 | 17.90 | 18.75 |
| TTWO 260116C00175000 | C | Jan 16, 2026 | 175.0 | 15.25 | 16.85 |
| TTWO 260116C00180000 | C | Jan 16, 2026 | 180.0 | 13.75 | 15.20 |
| TTWO 260116C00185000 | C | Jan 16, 2026 | 185.0 | 13.35 | 14.05 |
| TTWO 260116C00190000 | C | Jan 16, 2026 | 190.0 | 11.90 | 12.95 |
| TTWO 260116C00195000 | C | Jan 16, 2026 | 195.0 | 9.95 | 11.60 |
| TTWO 260116C00200000 | C | Jan 16, 2026 | 200.0 | 9.85 | 10.75 |
| TTWO 260116C00210000 | C | Jan 16, 2026 | 210.0 | 7.45 | 8.30 |
| TTWO 260116C00220000 | C | Jan 16, 2026 | 220.0 | 6.35 | 6.90 |
| TTWO 260116C00230000 | C | Jan 16, 2026 | 230.0 | 5.10 | 5.70 |
| TTWO 260116C00240000 | C | Jan 16, 2026 | 240.0 | 4.05 | 5.35 |
| TTWO 260116C00250000 | C | Jan 16, 2026 | 250.0 | 3.20 | 3.50 |
| TTWO 260116P00070000 | P | Jan 16, 2026 | 70.0 | 1.54 | 2.35 |
| TTWO 260116P00075000 | P | Jan 16, 2026 | 75.0 | 1.76 | 2.50 |
| TTWO 260116P00080000 | P | Jan 16, 2026 | 80.0 | 2.24 | 3.00 |
| TTWO 260116P00085000 | P | Jan 16, 2026 | 85.0 | 3.25 | 3.65 |
| TTWO 260116P00090000 | P | Jan 16, 2026 | 90.0 | 4.15 | 4.55 |
| TTWO 260116P00095000 | P | Jan 16, 2026 | 95.0 | 5.00 | 5.85 |
| TTWO 260116P00100000 | P | Jan 16, 2026 | 100.0 | 5.90 | 6.75 |
| TTWO 260116P00105000 | P | Jan 16, 2026 | 105.0 | 7.00 | 7.35 |
| TTWO 260116P00110000 | P | Jan 16, 2026 | 110.0 | 8.25 | 9.00 |
| TTWO 260116P00115000 | P | Jan 16, 2026 | 115.0 | 8.75 | 9.90 |
| TTWO 260116P00120000 | P | Jan 16, 2026 | 120.0 | 11.15 | 11.55 |
| TTWO 260116P00125000 | P | Jan 16, 2026 | 125.0 | 12.60 | 13.15 |
| TTWO 260116P00130000 | P | Jan 16, 2026 | 130.0 | 13.60 | 15.05 |
| TTWO 260116P00135000 | P | Jan 16, 2026 | 135.0 | 15.60 | 17.05 |
| TTWO 260116P00140000 | P | Jan 16, 2026 | 140.0 | 18.05 | 19.30 |
| TTWO 260116P00145000 | P | Jan 16, 2026 | 145.0 | 20.05 | 21.65 |
| TTWO 260116P00150000 | P | Jan 16, 2026 | 150.0 | 22.80 | 24.15 |
| TTWO 260116P00155000 | P | Jan 16, 2026 | 155.0 | 25.60 | 26.90 |
| TTWO 260116P00160000 | P | Jan 16, 2026 | 160.0 | 28.85 | 29.85 |
| TTWO 260116P00165000 | P | Jan 16, 2026 | 165.0 | 31.20 | 33.10 |
| TTWO 260116P00170000 | P | Jan 16, 2026 | 170.0 | 34.70 | 37.70 |
| TTWO 260116P00175000 | P | Jan 16, 2026 | 175.0 | 38.65 | 39.85 |
| TTWO 260116P00180000 | P | Jan 16, 2026 | 180.0 | 42.40 | 44.45 |
| TTWO 260116P00185000 | P | Jan 16, 2026 | 185.0 | 45.70 | 47.75 |
| TTWO 260116P00190000 | P | Jan 16, 2026 | 190.0 | 50.75 | 52.45 |
| TTWO 260116P00195000 | P | Jan 16, 2026 | 195.0 | 54.60 | 57.00 |
| TTWO 260116P00200000 | P | Jan 16, 2026 | 200.0 | 58.50 | 61.30 |
| TTWO 260116P00210000 | P | Jan 16, 2026 | 210.0 | 67.00 | 72.00 |
| TTWO 260116P00220000 | P | Jan 16, 2026 | 220.0 | 78.70 | 80.30 |
| TTWO 260116P00230000 | P | Jan 16, 2026 | 230.0 | 87.20 | 92.00 |
| TTWO 260116P00240000 | P | Jan 16, 2026 | 240.0 | 97.00 | 102.00 |
| TTWO 260116P00250000 | P | Jan 16, 2026 | 250.0 | 107.00 | 112.00 |
OPRA data is delayed 15 minutes.