Options Lookup
Taketwo Interactive Software Inc (TTWO)
As of May 2 2024 5:05PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| TTWO 240503C00075000 | C | May 03, 2024 | 75.0 | 66.20 | 69.45 |
| TTWO 240503C00080000 | C | May 03, 2024 | 80.0 | 61.25 | 64.45 |
| TTWO 240503C00085000 | C | May 03, 2024 | 85.0 | 56.30 | 59.60 |
| TTWO 240503C00090000 | C | May 03, 2024 | 90.0 | 51.00 | 54.70 |
| TTWO 240503C00095000 | C | May 03, 2024 | 95.0 | 46.15 | 49.75 |
| TTWO 240503C00100000 | C | May 03, 2024 | 100.0 | 41.00 | 44.60 |
| TTWO 240503C00105000 | C | May 03, 2024 | 105.0 | 35.95 | 39.75 |
| TTWO 240503C00110000 | C | May 03, 2024 | 110.0 | 31.05 | 34.75 |
| TTWO 240503C00113000 | C | May 03, 2024 | 113.0 | 27.95 | 31.50 |
| TTWO 240503C00114000 | C | May 03, 2024 | 114.0 | 27.35 | 30.25 |
| TTWO 240503C00115000 | C | May 03, 2024 | 115.0 | 25.95 | 29.50 |
| TTWO 240503C00116000 | C | May 03, 2024 | 116.0 | 25.00 | 28.55 |
| TTWO 240503C00117000 | C | May 03, 2024 | 117.0 | 23.95 | 27.75 |
| TTWO 240503C00118000 | C | May 03, 2024 | 118.0 | 23.45 | 26.75 |
| TTWO 240503C00119000 | C | May 03, 2024 | 119.0 | 21.95 | 25.75 |
| TTWO 240503C00120000 | C | May 03, 2024 | 120.0 | 21.05 | 24.55 |
| TTWO 240503C00121000 | C | May 03, 2024 | 121.0 | 20.15 | 23.60 |
| TTWO 240503C00122000 | C | May 03, 2024 | 122.0 | 19.10 | 22.75 |
| TTWO 240503C00123000 | C | May 03, 2024 | 123.0 | 17.95 | 21.75 |
| TTWO 240503C00124000 | C | May 03, 2024 | 124.0 | 17.05 | 20.75 |
| TTWO 240503C00125000 | C | May 03, 2024 | 125.0 | 16.00 | 18.65 |
| TTWO 240503C00126000 | C | May 03, 2024 | 126.0 | 14.95 | 18.75 |
| TTWO 240503C00127000 | C | May 03, 2024 | 127.0 | 13.95 | 17.75 |
| TTWO 240503C00128000 | C | May 03, 2024 | 128.0 | 13.00 | 16.70 |
| TTWO 240503C00129000 | C | May 03, 2024 | 129.0 | 11.95 | 15.60 |
| TTWO 240503C00130000 | C | May 03, 2024 | 130.0 | 10.95 | 14.45 |
| TTWO 240503C00131000 | C | May 03, 2024 | 131.0 | 10.00 | 13.65 |
| TTWO 240503C00132000 | C | May 03, 2024 | 132.0 | 8.95 | 12.55 |
| TTWO 240503C00133000 | C | May 03, 2024 | 133.0 | 8.05 | 11.10 |
| TTWO 240503C00134000 | C | May 03, 2024 | 134.0 | 7.00 | 10.35 |
| TTWO 240503C00135000 | C | May 03, 2024 | 135.0 | 6.05 | 9.60 |
| TTWO 240503C00136000 | C | May 03, 2024 | 136.0 | 5.00 | 8.85 |
| TTWO 240503C00137000 | C | May 03, 2024 | 137.0 | 4.05 | 7.40 |
| TTWO 240503C00138000 | C | May 03, 2024 | 138.0 | 3.85 | 6.35 |
| TTWO 240503C00139000 | C | May 03, 2024 | 139.0 | 3.30 | 5.45 |
| TTWO 240503C00140000 | C | May 03, 2024 | 140.0 | 1.91 | 3.65 |
| TTWO 240503C00141000 | C | May 03, 2024 | 141.0 | 2.06 | 2.70 |
| TTWO 240503C00142000 | C | May 03, 2024 | 142.0 | 1.57 | 1.78 |
| TTWO 240503C00143000 | C | May 03, 2024 | 143.0 | 0.97 | 1.15 |
| TTWO 240503C00144000 | C | May 03, 2024 | 144.0 | 0.57 | 0.71 |
| TTWO 240503C00145000 | C | May 03, 2024 | 145.0 | 0.30 | 0.42 |
| TTWO 240503C00146000 | C | May 03, 2024 | 146.0 | 0.13 | 0.22 |
| TTWO 240503C00147000 | C | May 03, 2024 | 147.0 | 0.04 | 0.13 |
| TTWO 240503C00148000 | C | May 03, 2024 | 148.0 | 0.01 | 0.17 |
| TTWO 240503C00149000 | C | May 03, 2024 | 149.0 | 0.00 | 1.24 |
| TTWO 240503C00150000 | C | May 03, 2024 | 150.0 | 0.00 | 0.02 |
| TTWO 240503C00152500 | C | May 03, 2024 | 152.5 | 0.00 | 0.01 |
| TTWO 240503C00155000 | C | May 03, 2024 | 155.0 | 0.00 | 0.01 |
| TTWO 240503C00157500 | C | May 03, 2024 | 157.5 | 0.00 | 0.52 |
| TTWO 240503C00160000 | C | May 03, 2024 | 160.0 | 0.00 | 0.01 |
| TTWO 240503C00162500 | C | May 03, 2024 | 162.5 | 0.00 | 0.52 |
| TTWO 240503C00165000 | C | May 03, 2024 | 165.0 | 0.00 | 0.50 |
| TTWO 240503C00167500 | C | May 03, 2024 | 167.5 | 0.00 | 0.52 |
| TTWO 240503C00170000 | C | May 03, 2024 | 170.0 | 0.00 | 0.52 |
| TTWO 240503C00172500 | C | May 03, 2024 | 172.5 | 0.00 | 2.13 |
| TTWO 240503C00175000 | C | May 03, 2024 | 175.0 | 0.00 | 0.53 |
| TTWO 240503C00180000 | C | May 03, 2024 | 180.0 | 0.00 | 0.53 |
| TTWO 240503C00185000 | C | May 03, 2024 | 185.0 | 0.00 | 0.53 |
| TTWO 240503C00190000 | C | May 03, 2024 | 190.0 | 0.00 | 0.53 |
| TTWO 240503C00195000 | C | May 03, 2024 | 195.0 | 0.00 | 0.53 |
| TTWO 240503C00200000 | C | May 03, 2024 | 200.0 | 0.00 | 0.53 |
| TTWO 240503C00205000 | C | May 03, 2024 | 205.0 | 0.00 | 0.53 |
| TTWO 240503C00210000 | C | May 03, 2024 | 210.0 | 0.00 | 0.53 |
| TTWO 240503C00215000 | C | May 03, 2024 | 215.0 | 0.00 | 0.53 |
| TTWO 240503C00220000 | C | May 03, 2024 | 220.0 | 0.00 | 0.53 |
| TTWO 240503C00225000 | C | May 03, 2024 | 225.0 | 0.00 | 0.53 |
| TTWO 240503P00075000 | P | May 03, 2024 | 75.0 | 0.00 | 0.01 |
| TTWO 240503P00080000 | P | May 03, 2024 | 80.0 | 0.00 | 0.01 |
| TTWO 240503P00085000 | P | May 03, 2024 | 85.0 | 0.00 | 0.01 |
| TTWO 240503P00090000 | P | May 03, 2024 | 90.0 | 0.00 | 0.01 |
| TTWO 240503P00095000 | P | May 03, 2024 | 95.0 | 0.00 | 0.53 |
| TTWO 240503P00100000 | P | May 03, 2024 | 100.0 | 0.00 | 0.53 |
| TTWO 240503P00105000 | P | May 03, 2024 | 105.0 | 0.00 | 0.53 |
| TTWO 240503P00110000 | P | May 03, 2024 | 110.0 | 0.00 | 0.53 |
| TTWO 240503P00113000 | P | May 03, 2024 | 113.0 | 0.00 | 0.02 |
| TTWO 240503P00114000 | P | May 03, 2024 | 114.0 | 0.00 | 0.53 |
| TTWO 240503P00115000 | P | May 03, 2024 | 115.0 | 0.00 | 0.03 |
| TTWO 240503P00116000 | P | May 03, 2024 | 116.0 | 0.00 | 0.53 |
| TTWO 240503P00117000 | P | May 03, 2024 | 117.0 | 0.00 | 0.53 |
| TTWO 240503P00118000 | P | May 03, 2024 | 118.0 | 0.00 | 0.53 |
| TTWO 240503P00119000 | P | May 03, 2024 | 119.0 | 0.00 | 0.60 |
| TTWO 240503P00120000 | P | May 03, 2024 | 120.0 | 0.00 | 0.64 |
| TTWO 240503P00121000 | P | May 03, 2024 | 121.0 | 0.00 | 0.76 |
| TTWO 240503P00122000 | P | May 03, 2024 | 122.0 | 0.00 | 0.88 |
| TTWO 240503P00123000 | P | May 03, 2024 | 123.0 | 0.00 | 1.20 |
| TTWO 240503P00124000 | P | May 03, 2024 | 124.0 | 0.00 | 1.27 |
| TTWO 240503P00125000 | P | May 03, 2024 | 125.0 | 0.00 | 1.27 |
| TTWO 240503P00126000 | P | May 03, 2024 | 126.0 | 0.00 | 1.27 |
| TTWO 240503P00127000 | P | May 03, 2024 | 127.0 | 0.00 | 1.27 |
| TTWO 240503P00128000 | P | May 03, 2024 | 128.0 | 0.00 | 1.27 |
| TTWO 240503P00129000 | P | May 03, 2024 | 129.0 | 0.00 | 1.27 |
| TTWO 240503P00130000 | P | May 03, 2024 | 130.0 | 0.00 | 0.23 |
| TTWO 240503P00131000 | P | May 03, 2024 | 131.0 | 0.00 | 1.27 |
| TTWO 240503P00132000 | P | May 03, 2024 | 132.0 | 0.00 | 1.27 |
| TTWO 240503P00133000 | P | May 03, 2024 | 133.0 | 0.00 | 0.04 |
| TTWO 240503P00134000 | P | May 03, 2024 | 134.0 | 0.00 | 1.27 |
| TTWO 240503P00135000 | P | May 03, 2024 | 135.0 | 0.00 | 1.27 |
| TTWO 240503P00136000 | P | May 03, 2024 | 136.0 | 0.01 | 1.28 |
| TTWO 240503P00137000 | P | May 03, 2024 | 137.0 | 0.03 | 0.52 |
| TTWO 240503P00138000 | P | May 03, 2024 | 138.0 | 0.04 | 0.09 |
| TTWO 240503P00139000 | P | May 03, 2024 | 139.0 | 0.07 | 0.12 |
| TTWO 240503P00140000 | P | May 03, 2024 | 140.0 | 0.12 | 0.20 |
| TTWO 240503P00141000 | P | May 03, 2024 | 141.0 | 0.24 | 0.33 |
| TTWO 240503P00142000 | P | May 03, 2024 | 142.0 | 0.45 | 0.56 |
| TTWO 240503P00143000 | P | May 03, 2024 | 143.0 | 0.83 | 1.01 |
| TTWO 240503P00144000 | P | May 03, 2024 | 144.0 | 1.30 | 1.62 |
| TTWO 240503P00145000 | P | May 03, 2024 | 145.0 | 1.94 | 2.39 |
| TTWO 240503P00146000 | P | May 03, 2024 | 146.0 | 2.58 | 4.15 |
| TTWO 240503P00147000 | P | May 03, 2024 | 147.0 | 2.71 | 5.20 |
| TTWO 240503P00148000 | P | May 03, 2024 | 148.0 | 3.20 | 6.25 |
| TTWO 240503P00149000 | P | May 03, 2024 | 149.0 | 4.70 | 7.25 |
| TTWO 240503P00150000 | P | May 03, 2024 | 150.0 | 5.70 | 9.00 |
| TTWO 240503P00152500 | P | May 03, 2024 | 152.5 | 7.75 | 11.50 |
| TTWO 240503P00155000 | P | May 03, 2024 | 155.0 | 10.25 | 14.05 |
| TTWO 240503P00157500 | P | May 03, 2024 | 157.5 | 12.75 | 16.55 |
| TTWO 240503P00160000 | P | May 03, 2024 | 160.0 | 15.25 | 19.05 |
| TTWO 240503P00162500 | P | May 03, 2024 | 162.5 | 18.20 | 21.55 |
| TTWO 240503P00165000 | P | May 03, 2024 | 165.0 | 20.95 | 24.05 |
| TTWO 240503P00167500 | P | May 03, 2024 | 167.5 | 22.75 | 26.55 |
| TTWO 240503P00170000 | P | May 03, 2024 | 170.0 | 25.25 | 29.05 |
| TTWO 240503P00172500 | P | May 03, 2024 | 172.5 | 27.95 | 31.45 |
| TTWO 240503P00175000 | P | May 03, 2024 | 175.0 | 30.45 | 34.05 |
| TTWO 240503P00180000 | P | May 03, 2024 | 180.0 | 35.50 | 39.05 |
| TTWO 240503P00185000 | P | May 03, 2024 | 185.0 | 40.50 | 44.05 |
| TTWO 240503P00190000 | P | May 03, 2024 | 190.0 | 45.35 | 49.05 |
| TTWO 240503P00195000 | P | May 03, 2024 | 195.0 | 51.35 | 54.05 |
| TTWO 240503P00200000 | P | May 03, 2024 | 200.0 | 55.25 | 59.05 |
| TTWO 240503P00205000 | P | May 03, 2024 | 205.0 | 60.40 | 63.85 |
| TTWO 240503P00210000 | P | May 03, 2024 | 210.0 | 65.25 | 68.95 |
| TTWO 240503P00215000 | P | May 03, 2024 | 215.0 | 71.10 | 74.00 |
| TTWO 240503P00220000 | P | May 03, 2024 | 220.0 | 75.40 | 79.00 |
| TTWO 240503P00225000 | P | May 03, 2024 | 225.0 | 80.45 | 84.00 |
| TTWO 240510C00075000 | C | May 10, 2024 | 75.0 | 66.00 | 69.60 |
| TTWO 240510C00080000 | C | May 10, 2024 | 80.0 | 61.05 | 64.60 |
| TTWO 240510C00085000 | C | May 10, 2024 | 85.0 | 56.05 | 59.40 |
| TTWO 240510C00090000 | C | May 10, 2024 | 90.0 | 51.05 | 54.65 |
| TTWO 240510C00095000 | C | May 10, 2024 | 95.0 | 46.25 | 49.50 |
| TTWO 240510C00100000 | C | May 10, 2024 | 100.0 | 41.05 | 44.70 |
| TTWO 240510C00105000 | C | May 10, 2024 | 105.0 | 36.10 | 39.85 |
| TTWO 240510C00110000 | C | May 10, 2024 | 110.0 | 31.25 | 34.05 |
| TTWO 240510C00115000 | C | May 10, 2024 | 115.0 | 26.30 | 29.85 |
| TTWO 240510C00120000 | C | May 10, 2024 | 120.0 | 21.30 | 24.70 |
| TTWO 240510C00122000 | C | May 10, 2024 | 122.0 | 19.10 | 22.70 |
| TTWO 240510C00123000 | C | May 10, 2024 | 123.0 | 18.15 | 21.70 |
| TTWO 240510C00124000 | C | May 10, 2024 | 124.0 | 17.15 | 20.90 |
| TTWO 240510C00125000 | C | May 10, 2024 | 125.0 | 16.15 | 19.95 |
| TTWO 240510C00126000 | C | May 10, 2024 | 126.0 | 15.20 | 18.95 |
| TTWO 240510C00127000 | C | May 10, 2024 | 127.0 | 14.20 | 17.05 |
| TTWO 240510C00128000 | C | May 10, 2024 | 128.0 | 13.20 | 17.00 |
| TTWO 240510C00129000 | C | May 10, 2024 | 129.0 | 12.20 | 15.75 |
| TTWO 240510C00130000 | C | May 10, 2024 | 130.0 | 11.25 | 14.85 |
| TTWO 240510C00131000 | C | May 10, 2024 | 131.0 | 10.25 | 13.40 |
| TTWO 240510C00132000 | C | May 10, 2024 | 132.0 | 9.80 | 12.20 |
| TTWO 240510C00133000 | C | May 10, 2024 | 133.0 | 9.20 | 11.70 |
| TTWO 240510C00134000 | C | May 10, 2024 | 134.0 | 8.20 | 10.20 |
| TTWO 240510C00135000 | C | May 10, 2024 | 135.0 | 8.40 | 9.75 |
| TTWO 240510C00136000 | C | May 10, 2024 | 136.0 | 7.30 | 8.10 |
| TTWO 240510C00137000 | C | May 10, 2024 | 137.0 | 6.55 | 8.20 |
| TTWO 240510C00138000 | C | May 10, 2024 | 138.0 | 5.85 | 6.25 |
| TTWO 240510C00139000 | C | May 10, 2024 | 139.0 | 5.05 | 5.45 |
| TTWO 240510C00140000 | C | May 10, 2024 | 140.0 | 4.30 | 4.70 |
| TTWO 240510C00141000 | C | May 10, 2024 | 141.0 | 3.65 | 3.85 |
| TTWO 240510C00142000 | C | May 10, 2024 | 142.0 | 3.05 | 3.20 |
| TTWO 240510C00143000 | C | May 10, 2024 | 143.0 | 2.50 | 2.64 |
| TTWO 240510C00144000 | C | May 10, 2024 | 144.0 | 2.04 | 2.17 |
| TTWO 240510C00145000 | C | May 10, 2024 | 145.0 | 1.53 | 1.75 |
| TTWO 240510C00146000 | C | May 10, 2024 | 146.0 | 1.24 | 1.45 |
| TTWO 240510C00147000 | C | May 10, 2024 | 147.0 | 0.95 | 1.09 |
| TTWO 240510C00148000 | C | May 10, 2024 | 148.0 | 0.71 | 0.83 |
| TTWO 240510C00149000 | C | May 10, 2024 | 149.0 | 0.53 | 0.65 |
| TTWO 240510C00150000 | C | May 10, 2024 | 150.0 | 0.38 | 0.49 |
| TTWO 240510C00152500 | C | May 10, 2024 | 152.5 | 0.17 | 0.25 |
| TTWO 240510C00155000 | C | May 10, 2024 | 155.0 | 0.04 | 0.29 |
| TTWO 240510C00157500 | C | May 10, 2024 | 157.5 | 0.01 | 0.27 |
| TTWO 240510C00160000 | C | May 10, 2024 | 160.0 | 0.00 | 0.25 |
| TTWO 240510C00162500 | C | May 10, 2024 | 162.5 | 0.00 | 0.42 |
| TTWO 240510C00165000 | C | May 10, 2024 | 165.0 | 0.00 | 0.50 |
| TTWO 240510C00167500 | C | May 10, 2024 | 167.5 | 0.00 | 0.50 |
| TTWO 240510C00170000 | C | May 10, 2024 | 170.0 | 0.00 | 0.90 |
| TTWO 240510C00172500 | C | May 10, 2024 | 172.5 | 0.00 | 1.67 |
| TTWO 240510C00175000 | C | May 10, 2024 | 175.0 | 0.00 | 0.50 |
| TTWO 240510C00180000 | C | May 10, 2024 | 180.0 | 0.00 | 0.50 |
| TTWO 240510C00185000 | C | May 10, 2024 | 185.0 | 0.00 | 0.50 |
| TTWO 240510C00190000 | C | May 10, 2024 | 190.0 | 0.00 | 0.50 |
| TTWO 240510C00195000 | C | May 10, 2024 | 195.0 | 0.00 | 0.50 |
| TTWO 240510C00200000 | C | May 10, 2024 | 200.0 | 0.00 | 1.00 |
| TTWO 240510C00205000 | C | May 10, 2024 | 205.0 | 0.00 | 0.50 |
| TTWO 240510C00210000 | C | May 10, 2024 | 210.0 | 0.00 | 0.50 |
| TTWO 240510C00215000 | C | May 10, 2024 | 215.0 | 0.00 | 0.50 |
| TTWO 240510P00075000 | P | May 10, 2024 | 75.0 | 0.00 | 0.50 |
| TTWO 240510P00080000 | P | May 10, 2024 | 80.0 | 0.00 | 0.50 |
| TTWO 240510P00085000 | P | May 10, 2024 | 85.0 | 0.00 | 0.70 |
| TTWO 240510P00090000 | P | May 10, 2024 | 90.0 | 0.00 | 0.50 |
| TTWO 240510P00095000 | P | May 10, 2024 | 95.0 | 0.00 | 0.70 |
| TTWO 240510P00100000 | P | May 10, 2024 | 100.0 | 0.00 | 0.50 |
| TTWO 240510P00105000 | P | May 10, 2024 | 105.0 | 0.00 | 0.50 |
| TTWO 240510P00110000 | P | May 10, 2024 | 110.0 | 0.00 | 0.50 |
| TTWO 240510P00115000 | P | May 10, 2024 | 115.0 | 0.00 | 0.50 |
| TTWO 240510P00120000 | P | May 10, 2024 | 120.0 | 0.00 | 0.27 |
| TTWO 240510P00122000 | P | May 10, 2024 | 122.0 | 0.01 | 0.50 |
| TTWO 240510P00123000 | P | May 10, 2024 | 123.0 | 0.01 | 0.70 |
| TTWO 240510P00124000 | P | May 10, 2024 | 124.0 | 0.01 | 0.70 |
| TTWO 240510P00125000 | P | May 10, 2024 | 125.0 | 0.02 | 0.43 |
| TTWO 240510P00126000 | P | May 10, 2024 | 126.0 | 0.02 | 0.70 |
| TTWO 240510P00127000 | P | May 10, 2024 | 127.0 | 0.03 | 0.70 |
| TTWO 240510P00128000 | P | May 10, 2024 | 128.0 | 0.04 | 1.34 |
| TTWO 240510P00129000 | P | May 10, 2024 | 129.0 | 0.05 | 0.21 |
| TTWO 240510P00130000 | P | May 10, 2024 | 130.0 | 0.09 | 0.23 |
| TTWO 240510P00131000 | P | May 10, 2024 | 131.0 | 0.13 | 0.41 |
| TTWO 240510P00132000 | P | May 10, 2024 | 132.0 | 0.16 | 0.23 |
| TTWO 240510P00133000 | P | May 10, 2024 | 133.0 | 0.04 | 0.27 |
| TTWO 240510P00134000 | P | May 10, 2024 | 134.0 | 0.22 | 0.33 |
| TTWO 240510P00135000 | P | May 10, 2024 | 135.0 | 0.30 | 0.40 |
| TTWO 240510P00136000 | P | May 10, 2024 | 136.0 | 0.33 | 0.49 |
| TTWO 240510P00137000 | P | May 10, 2024 | 137.0 | 0.51 | 0.61 |
| TTWO 240510P00138000 | P | May 10, 2024 | 138.0 | 0.64 | 0.77 |
| TTWO 240510P00139000 | P | May 10, 2024 | 139.0 | 0.85 | 0.96 |
| TTWO 240510P00140000 | P | May 10, 2024 | 140.0 | 1.08 | 1.23 |
| TTWO 240510P00141000 | P | May 10, 2024 | 141.0 | 1.41 | 1.52 |
| TTWO 240510P00142000 | P | May 10, 2024 | 142.0 | 1.78 | 1.91 |
| TTWO 240510P00143000 | P | May 10, 2024 | 143.0 | 2.23 | 2.36 |
| TTWO 240510P00144000 | P | May 10, 2024 | 144.0 | 2.73 | 2.87 |
| TTWO 240510P00145000 | P | May 10, 2024 | 145.0 | 3.20 | 3.45 |
| TTWO 240510P00146000 | P | May 10, 2024 | 146.0 | 3.80 | 4.15 |
| TTWO 240510P00147000 | P | May 10, 2024 | 147.0 | 4.50 | 4.90 |
| TTWO 240510P00148000 | P | May 10, 2024 | 148.0 | 5.30 | 5.75 |
| TTWO 240510P00149000 | P | May 10, 2024 | 149.0 | 6.00 | 6.75 |
| TTWO 240510P00150000 | P | May 10, 2024 | 150.0 | 6.05 | 7.90 |
| TTWO 240510P00152500 | P | May 10, 2024 | 152.5 | 8.65 | 10.70 |
| TTWO 240510P00155000 | P | May 10, 2024 | 155.0 | 10.45 | 14.05 |
| TTWO 240510P00157500 | P | May 10, 2024 | 157.5 | 12.90 | 16.50 |
| TTWO 240510P00160000 | P | May 10, 2024 | 160.0 | 15.80 | 19.05 |
| TTWO 240510P00162500 | P | May 10, 2024 | 162.5 | 18.05 | 21.45 |
| TTWO 240510P00165000 | P | May 10, 2024 | 165.0 | 20.25 | 24.05 |
| TTWO 240510P00167500 | P | May 10, 2024 | 167.5 | 22.75 | 26.55 |
| TTWO 240510P00170000 | P | May 10, 2024 | 170.0 | 25.40 | 29.05 |
| TTWO 240510P00172500 | P | May 10, 2024 | 172.5 | 27.75 | 31.50 |
| TTWO 240510P00175000 | P | May 10, 2024 | 175.0 | 30.25 | 34.05 |
| TTWO 240510P00180000 | P | May 10, 2024 | 180.0 | 35.40 | 39.05 |
| TTWO 240510P00185000 | P | May 10, 2024 | 185.0 | 40.25 | 44.00 |
| TTWO 240510P00190000 | P | May 10, 2024 | 190.0 | 45.75 | 49.05 |
| TTWO 240510P00195000 | P | May 10, 2024 | 195.0 | 50.25 | 54.00 |
| TTWO 240510P00200000 | P | May 10, 2024 | 200.0 | 55.25 | 59.05 |
| TTWO 240510P00205000 | P | May 10, 2024 | 205.0 | 60.35 | 64.05 |
| TTWO 240510P00210000 | P | May 10, 2024 | 210.0 | 65.30 | 69.00 |
| TTWO 240510P00215000 | P | May 10, 2024 | 215.0 | 70.40 | 73.90 |
| TTWO 240517C00075000 | C | May 17, 2024 | 75.0 | 66.10 | 69.85 |
| TTWO 240517C00080000 | C | May 17, 2024 | 80.0 | 61.10 | 63.80 |
| TTWO 240517C00085000 | C | May 17, 2024 | 85.0 | 56.20 | 59.90 |
| TTWO 240517C00090000 | C | May 17, 2024 | 90.0 | 51.15 | 54.95 |
| TTWO 240517C00095000 | C | May 17, 2024 | 95.0 | 46.20 | 49.95 |
| TTWO 240517C00100000 | C | May 17, 2024 | 100.0 | 41.20 | 44.80 |
| TTWO 240517C00105000 | C | May 17, 2024 | 105.0 | 36.30 | 39.95 |
| TTWO 240517C00110000 | C | May 17, 2024 | 110.0 | 31.35 | 35.15 |
| TTWO 240517C00115000 | C | May 17, 2024 | 115.0 | 26.55 | 30.30 |
| TTWO 240517C00120000 | C | May 17, 2024 | 120.0 | 21.90 | 24.60 |
| TTWO 240517C00125000 | C | May 17, 2024 | 125.0 | 18.95 | 20.30 |
| TTWO 240517C00127000 | C | May 17, 2024 | 127.0 | 17.25 | 18.40 |
| TTWO 240517C00128000 | C | May 17, 2024 | 128.0 | 16.40 | 17.75 |
| TTWO 240517C00129000 | C | May 17, 2024 | 129.0 | 15.40 | 16.90 |
| TTWO 240517C00130000 | C | May 17, 2024 | 130.0 | 14.70 | 15.95 |
| TTWO 240517C00131000 | C | May 17, 2024 | 131.0 | 13.90 | 14.40 |
| TTWO 240517C00132000 | C | May 17, 2024 | 132.0 | 13.15 | 13.55 |
| TTWO 240517C00133000 | C | May 17, 2024 | 133.0 | 12.40 | 12.80 |
| TTWO 240517C00134000 | C | May 17, 2024 | 134.0 | 11.60 | 12.00 |
| TTWO 240517C00135000 | C | May 17, 2024 | 135.0 | 10.90 | 11.25 |
| TTWO 240517C00136000 | C | May 17, 2024 | 136.0 | 10.20 | 10.55 |
| TTWO 240517C00137000 | C | May 17, 2024 | 137.0 | 9.55 | 9.85 |
| TTWO 240517C00138000 | C | May 17, 2024 | 138.0 | 8.90 | 9.20 |
| TTWO 240517C00139000 | C | May 17, 2024 | 139.0 | 8.25 | 8.55 |
| TTWO 240517C00140000 | C | May 17, 2024 | 140.0 | 7.65 | 7.95 |
| TTWO 240517C00141000 | C | May 17, 2024 | 141.0 | 7.10 | 7.35 |
| TTWO 240517C00142000 | C | May 17, 2024 | 142.0 | 6.55 | 6.80 |
| TTWO 240517C00143000 | C | May 17, 2024 | 143.0 | 6.10 | 6.30 |
| TTWO 240517C00144000 | C | May 17, 2024 | 144.0 | 5.55 | 5.80 |
| TTWO 240517C00145000 | C | May 17, 2024 | 145.0 | 5.05 | 5.35 |
| TTWO 240517C00146000 | C | May 17, 2024 | 146.0 | 4.65 | 4.95 |
| TTWO 240517C00147000 | C | May 17, 2024 | 147.0 | 4.20 | 4.50 |
| TTWO 240517C00148000 | C | May 17, 2024 | 148.0 | 3.85 | 4.10 |
| TTWO 240517C00149000 | C | May 17, 2024 | 149.0 | 3.50 | 3.70 |
| TTWO 240517C00150000 | C | May 17, 2024 | 150.0 | 3.15 | 3.35 |
| TTWO 240517C00152500 | C | May 17, 2024 | 152.5 | 2.45 | 2.62 |
| TTWO 240517C00155000 | C | May 17, 2024 | 155.0 | 1.85 | 2.02 |
| TTWO 240517C00157500 | C | May 17, 2024 | 157.5 | 1.38 | 1.54 |
| TTWO 240517C00160000 | C | May 17, 2024 | 160.0 | 1.01 | 1.16 |
| TTWO 240517C00162500 | C | May 17, 2024 | 162.5 | 0.73 | 0.85 |
| TTWO 240517C00165000 | C | May 17, 2024 | 165.0 | 0.52 | 0.63 |
| TTWO 240517C00170000 | C | May 17, 2024 | 170.0 | 0.25 | 0.37 |
| TTWO 240517C00175000 | C | May 17, 2024 | 175.0 | 0.07 | 0.51 |
| TTWO 240517C00180000 | C | May 17, 2024 | 180.0 | 0.05 | 0.39 |
| TTWO 240517C00185000 | C | May 17, 2024 | 185.0 | 0.01 | 0.31 |
| TTWO 240517C00190000 | C | May 17, 2024 | 190.0 | 0.00 | 0.27 |
| TTWO 240517C00195000 | C | May 17, 2024 | 195.0 | 0.00 | 0.25 |
| TTWO 240517C00200000 | C | May 17, 2024 | 200.0 | 0.00 | 0.23 |
| TTWO 240517C00205000 | C | May 17, 2024 | 205.0 | 0.00 | 0.23 |
| TTWO 240517C00210000 | C | May 17, 2024 | 210.0 | 0.00 | 0.22 |
| TTWO 240517C00220000 | C | May 17, 2024 | 220.0 | 0.00 | 0.22 |
| TTWO 240517P00075000 | P | May 17, 2024 | 75.0 | 0.00 | 0.11 |
| TTWO 240517P00080000 | P | May 17, 2024 | 80.0 | 0.00 | 0.22 |
| TTWO 240517P00085000 | P | May 17, 2024 | 85.0 | 0.00 | 0.12 |
| TTWO 240517P00090000 | P | May 17, 2024 | 90.0 | 0.00 | 0.13 |
| TTWO 240517P00095000 | P | May 17, 2024 | 95.0 | 0.00 | 0.22 |
| TTWO 240517P00100000 | P | May 17, 2024 | 100.0 | 0.00 | 0.15 |
| TTWO 240517P00105000 | P | May 17, 2024 | 105.0 | 0.00 | 0.26 |
| TTWO 240517P00110000 | P | May 17, 2024 | 110.0 | 0.07 | 0.35 |
| TTWO 240517P00115000 | P | May 17, 2024 | 115.0 | 0.19 | 0.89 |
| TTWO 240517P00120000 | P | May 17, 2024 | 120.0 | 0.51 | 0.61 |
| TTWO 240517P00125000 | P | May 17, 2024 | 125.0 | 0.84 | 1.01 |
| TTWO 240517P00127000 | P | May 17, 2024 | 127.0 | 1.08 | 1.24 |
| TTWO 240517P00128000 | P | May 17, 2024 | 128.0 | 1.20 | 1.36 |
| TTWO 240517P00129000 | P | May 17, 2024 | 129.0 | 1.36 | 1.51 |
| TTWO 240517P00130000 | P | May 17, 2024 | 130.0 | 1.50 | 1.69 |
| TTWO 240517P00131000 | P | May 17, 2024 | 131.0 | 1.68 | 1.85 |
| TTWO 240517P00132000 | P | May 17, 2024 | 132.0 | 1.94 | 2.05 |
| TTWO 240517P00133000 | P | May 17, 2024 | 133.0 | 2.09 | 2.28 |
| TTWO 240517P00134000 | P | May 17, 2024 | 134.0 | 2.34 | 2.51 |
| TTWO 240517P00135000 | P | May 17, 2024 | 135.0 | 2.56 | 2.81 |
| TTWO 240517P00136000 | P | May 17, 2024 | 136.0 | 2.85 | 3.05 |
| TTWO 240517P00137000 | P | May 17, 2024 | 137.0 | 3.15 | 3.40 |
| TTWO 240517P00138000 | P | May 17, 2024 | 138.0 | 3.50 | 3.70 |
| TTWO 240517P00139000 | P | May 17, 2024 | 139.0 | 3.85 | 4.05 |
| TTWO 240517P00140000 | P | May 17, 2024 | 140.0 | 4.25 | 4.50 |
| TTWO 240517P00141000 | P | May 17, 2024 | 141.0 | 4.65 | 4.90 |
| TTWO 240517P00142000 | P | May 17, 2024 | 142.0 | 5.10 | 5.30 |
| TTWO 240517P00143000 | P | May 17, 2024 | 143.0 | 5.55 | 5.80 |
| TTWO 240517P00144000 | P | May 17, 2024 | 144.0 | 6.05 | 6.30 |
| TTWO 240517P00145000 | P | May 17, 2024 | 145.0 | 6.55 | 6.90 |
| TTWO 240517P00146000 | P | May 17, 2024 | 146.0 | 7.10 | 7.40 |
| TTWO 240517P00147000 | P | May 17, 2024 | 147.0 | 7.70 | 8.00 |
| TTWO 240517P00148000 | P | May 17, 2024 | 148.0 | 8.25 | 8.60 |
| TTWO 240517P00149000 | P | May 17, 2024 | 149.0 | 8.95 | 9.30 |
| TTWO 240517P00150000 | P | May 17, 2024 | 150.0 | 9.55 | 9.95 |
| TTWO 240517P00152500 | P | May 17, 2024 | 152.5 | 11.30 | 11.70 |
| TTWO 240517P00155000 | P | May 17, 2024 | 155.0 | 13.20 | 13.70 |
| TTWO 240517P00157500 | P | May 17, 2024 | 157.5 | 14.45 | 15.85 |
| TTWO 240517P00160000 | P | May 17, 2024 | 160.0 | 17.35 | 18.05 |
| TTWO 240517P00162500 | P | May 17, 2024 | 162.5 | 19.55 | 20.20 |
| TTWO 240517P00165000 | P | May 17, 2024 | 165.0 | 21.65 | 24.30 |
| TTWO 240517P00170000 | P | May 17, 2024 | 170.0 | 25.30 | 29.05 |
| TTWO 240517P00175000 | P | May 17, 2024 | 175.0 | 31.15 | 34.05 |
| TTWO 240517P00180000 | P | May 17, 2024 | 180.0 | 35.50 | 39.05 |
| TTWO 240517P00185000 | P | May 17, 2024 | 185.0 | 40.25 | 44.05 |
| TTWO 240517P00190000 | P | May 17, 2024 | 190.0 | 45.45 | 49.05 |
| TTWO 240517P00195000 | P | May 17, 2024 | 195.0 | 50.25 | 54.05 |
| TTWO 240517P00200000 | P | May 17, 2024 | 200.0 | 55.40 | 59.05 |
| TTWO 240517P00205000 | P | May 17, 2024 | 205.0 | 60.25 | 64.05 |
| TTWO 240517P00210000 | P | May 17, 2024 | 210.0 | 65.40 | 68.95 |
| TTWO 240517P00220000 | P | May 17, 2024 | 220.0 | 75.25 | 79.00 |
| TTWO 240524C00080000 | C | May 24, 2024 | 80.0 | 61.30 | 65.05 |
| TTWO 240524C00085000 | C | May 24, 2024 | 85.0 | 56.35 | 60.10 |
| TTWO 240524C00090000 | C | May 24, 2024 | 90.0 | 51.35 | 55.15 |
| TTWO 240524C00095000 | C | May 24, 2024 | 95.0 | 46.40 | 50.20 |
| TTWO 240524C00100000 | C | May 24, 2024 | 100.0 | 41.50 | 45.25 |
| TTWO 240524C00105000 | C | May 24, 2024 | 105.0 | 36.55 | 40.30 |
| TTWO 240524C00110000 | C | May 24, 2024 | 110.0 | 31.65 | 35.45 |
| TTWO 240524C00115000 | C | May 24, 2024 | 115.0 | 26.80 | 30.55 |
| TTWO 240524C00120000 | C | May 24, 2024 | 120.0 | 22.10 | 25.60 |
| TTWO 240524C00125000 | C | May 24, 2024 | 125.0 | 19.20 | 20.85 |
| TTWO 240524C00128000 | C | May 24, 2024 | 128.0 | 16.60 | 18.45 |
| TTWO 240524C00129000 | C | May 24, 2024 | 129.0 | 15.75 | 17.75 |
| TTWO 240524C00130000 | C | May 24, 2024 | 130.0 | 15.00 | 16.95 |
| TTWO 240524C00131000 | C | May 24, 2024 | 131.0 | 14.10 | 15.80 |
| TTWO 240524C00132000 | C | May 24, 2024 | 132.0 | 13.35 | 14.60 |
| TTWO 240524C00133000 | C | May 24, 2024 | 133.0 | 12.60 | 14.55 |
| TTWO 240524C00134000 | C | May 24, 2024 | 134.0 | 11.95 | 14.10 |
| TTWO 240524C00135000 | C | May 24, 2024 | 135.0 | 11.20 | 12.80 |
| TTWO 240524C00136000 | C | May 24, 2024 | 136.0 | 10.50 | 11.65 |
| TTWO 240524C00137000 | C | May 24, 2024 | 137.0 | 9.85 | 10.35 |
| TTWO 240524C00138000 | C | May 24, 2024 | 138.0 | 9.20 | 10.35 |
| TTWO 240524C00139000 | C | May 24, 2024 | 139.0 | 8.60 | 9.35 |
| TTWO 240524C00140000 | C | May 24, 2024 | 140.0 | 8.00 | 8.45 |
| TTWO 240524C00141000 | C | May 24, 2024 | 141.0 | 7.45 | 7.90 |
| TTWO 240524C00142000 | C | May 24, 2024 | 142.0 | 6.90 | 7.30 |
| TTWO 240524C00143000 | C | May 24, 2024 | 143.0 | 5.50 | 6.80 |
| TTWO 240524C00144000 | C | May 24, 2024 | 144.0 | 6.00 | 6.35 |
| TTWO 240524C00145000 | C | May 24, 2024 | 145.0 | 5.35 | 5.80 |
| TTWO 240524C00146000 | C | May 24, 2024 | 146.0 | 5.00 | 6.20 |
| TTWO 240524C00147000 | C | May 24, 2024 | 147.0 | 4.65 | 4.95 |
| TTWO 240524C00148000 | C | May 24, 2024 | 148.0 | 3.80 | 4.55 |
| TTWO 240524C00149000 | C | May 24, 2024 | 149.0 | 3.90 | 4.20 |
| TTWO 240524C00150000 | C | May 24, 2024 | 150.0 | 3.55 | 3.85 |
| TTWO 240524C00152500 | C | May 24, 2024 | 152.5 | 2.65 | 3.10 |
| TTWO 240524C00155000 | C | May 24, 2024 | 155.0 | 2.17 | 2.42 |
| TTWO 240524C00157500 | C | May 24, 2024 | 157.5 | 1.52 | 2.06 |
| TTWO 240524C00160000 | C | May 24, 2024 | 160.0 | 1.23 | 1.49 |
| TTWO 240524C00162500 | C | May 24, 2024 | 162.5 | 0.91 | 1.22 |
| TTWO 240524C00165000 | C | May 24, 2024 | 165.0 | 0.66 | 1.04 |
| TTWO 240524C00167500 | C | May 24, 2024 | 167.5 | 0.45 | 0.82 |
| TTWO 240524C00170000 | C | May 24, 2024 | 170.0 | 0.33 | 0.68 |
| TTWO 240524C00172500 | C | May 24, 2024 | 172.5 | 0.23 | 0.87 |
| TTWO 240524C00175000 | C | May 24, 2024 | 175.0 | 0.11 | 0.75 |
| TTWO 240524C00180000 | C | May 24, 2024 | 180.0 | 0.05 | 0.73 |
| TTWO 240524C00185000 | C | May 24, 2024 | 185.0 | 0.02 | 0.51 |
| TTWO 240524C00190000 | C | May 24, 2024 | 190.0 | 0.00 | 1.32 |
| TTWO 240524C00195000 | C | May 24, 2024 | 195.0 | 0.00 | 1.30 |
| TTWO 240524C00200000 | C | May 24, 2024 | 200.0 | 0.00 | 0.50 |
| TTWO 240524C00205000 | C | May 24, 2024 | 205.0 | 0.00 | 2.14 |
| TTWO 240524C00210000 | C | May 24, 2024 | 210.0 | 0.00 | 2.13 |
| TTWO 240524C00215000 | C | May 24, 2024 | 215.0 | 0.00 | 2.13 |
| TTWO 240524P00080000 | P | May 24, 2024 | 80.0 | 0.00 | 1.33 |
| TTWO 240524P00085000 | P | May 24, 2024 | 85.0 | 0.00 | 1.35 |
| TTWO 240524P00090000 | P | May 24, 2024 | 90.0 | 0.00 | 0.81 |
| TTWO 240524P00095000 | P | May 24, 2024 | 95.0 | 0.00 | 1.40 |
| TTWO 240524P00100000 | P | May 24, 2024 | 100.0 | 0.00 | 1.44 |
| TTWO 240524P00105000 | P | May 24, 2024 | 105.0 | 0.06 | 0.59 |
| TTWO 240524P00110000 | P | May 24, 2024 | 110.0 | 0.10 | 0.61 |
| TTWO 240524P00115000 | P | May 24, 2024 | 115.0 | 0.32 | 1.64 |
| TTWO 240524P00120000 | P | May 24, 2024 | 120.0 | 0.52 | 1.90 |
| TTWO 240524P00125000 | P | May 24, 2024 | 125.0 | 0.90 | 1.28 |
| TTWO 240524P00128000 | P | May 24, 2024 | 128.0 | 1.28 | 2.60 |
| TTWO 240524P00129000 | P | May 24, 2024 | 129.0 | 1.35 | 1.91 |
| TTWO 240524P00130000 | P | May 24, 2024 | 130.0 | 1.58 | 2.83 |
| TTWO 240524P00131000 | P | May 24, 2024 | 131.0 | 1.74 | 2.21 |
| TTWO 240524P00132000 | P | May 24, 2024 | 132.0 | 2.00 | 2.33 |
| TTWO 240524P00133000 | P | May 24, 2024 | 133.0 | 2.20 | 2.52 |
| TTWO 240524P00134000 | P | May 24, 2024 | 134.0 | 2.42 | 2.88 |
| TTWO 240524P00135000 | P | May 24, 2024 | 135.0 | 2.67 | 3.10 |
| TTWO 240524P00136000 | P | May 24, 2024 | 136.0 | 3.05 | 3.40 |
| TTWO 240524P00137000 | P | May 24, 2024 | 137.0 | 3.35 | 4.40 |
| TTWO 240524P00138000 | P | May 24, 2024 | 138.0 | 3.75 | 4.05 |
| TTWO 240524P00139000 | P | May 24, 2024 | 139.0 | 3.85 | 4.75 |
| TTWO 240524P00140000 | P | May 24, 2024 | 140.0 | 4.45 | 4.95 |
| TTWO 240524P00141000 | P | May 24, 2024 | 141.0 | 4.40 | 5.25 |
| TTWO 240524P00142000 | P | May 24, 2024 | 142.0 | 5.35 | 5.75 |
| TTWO 240524P00143000 | P | May 24, 2024 | 143.0 | 5.80 | 6.20 |
| TTWO 240524P00144000 | P | May 24, 2024 | 144.0 | 5.85 | 6.70 |
| TTWO 240524P00145000 | P | May 24, 2024 | 145.0 | 6.05 | 7.20 |
| TTWO 240524P00146000 | P | May 24, 2024 | 146.0 | 7.40 | 7.75 |
| TTWO 240524P00147000 | P | May 24, 2024 | 147.0 | 7.20 | 8.35 |
| TTWO 240524P00148000 | P | May 24, 2024 | 148.0 | 8.50 | 9.90 |
| TTWO 240524P00149000 | P | May 24, 2024 | 149.0 | 8.30 | 9.65 |
| TTWO 240524P00150000 | P | May 24, 2024 | 150.0 | 9.05 | 10.25 |
| TTWO 240524P00152500 | P | May 24, 2024 | 152.5 | 11.25 | 12.00 |
| TTWO 240524P00155000 | P | May 24, 2024 | 155.0 | 12.15 | 14.85 |
| TTWO 240524P00157500 | P | May 24, 2024 | 157.5 | 15.20 | 16.55 |
| TTWO 240524P00160000 | P | May 24, 2024 | 160.0 | 17.40 | 18.40 |
| TTWO 240524P00162500 | P | May 24, 2024 | 162.5 | 18.35 | 20.85 |
| TTWO 240524P00165000 | P | May 24, 2024 | 165.0 | 21.05 | 24.35 |
| TTWO 240524P00167500 | P | May 24, 2024 | 167.5 | 23.10 | 26.60 |
| TTWO 240524P00170000 | P | May 24, 2024 | 170.0 | 25.75 | 29.15 |
| TTWO 240524P00172500 | P | May 24, 2024 | 172.5 | 28.30 | 31.50 |
| TTWO 240524P00175000 | P | May 24, 2024 | 175.0 | 30.30 | 34.05 |
| TTWO 240524P00180000 | P | May 24, 2024 | 180.0 | 35.25 | 39.05 |
| TTWO 240524P00185000 | P | May 24, 2024 | 185.0 | 40.25 | 44.05 |
| TTWO 240524P00190000 | P | May 24, 2024 | 190.0 | 45.25 | 49.00 |
| TTWO 240524P00195000 | P | May 24, 2024 | 195.0 | 50.30 | 54.05 |
| TTWO 240524P00200000 | P | May 24, 2024 | 200.0 | 55.40 | 59.00 |
| TTWO 240524P00205000 | P | May 24, 2024 | 205.0 | 60.25 | 64.05 |
| TTWO 240524P00210000 | P | May 24, 2024 | 210.0 | 65.45 | 69.00 |
| TTWO 240524P00215000 | P | May 24, 2024 | 215.0 | 70.40 | 73.95 |
| TTWO 240531C00080000 | C | May 31, 2024 | 80.0 | 61.35 | 65.15 |
| TTWO 240531C00085000 | C | May 31, 2024 | 85.0 | 56.00 | 60.50 |
| TTWO 240531C00090000 | C | May 31, 2024 | 90.0 | 51.45 | 55.20 |
| TTWO 240531C00095000 | C | May 31, 2024 | 95.0 | 46.55 | 50.25 |
| TTWO 240531C00100000 | C | May 31, 2024 | 100.0 | 41.60 | 45.35 |
| TTWO 240531C00105000 | C | May 31, 2024 | 105.0 | 36.60 | 40.40 |
| TTWO 240531C00110000 | C | May 31, 2024 | 110.0 | 31.80 | 35.40 |
| TTWO 240531C00115000 | C | May 31, 2024 | 115.0 | 26.90 | 29.75 |
| TTWO 240531C00120000 | C | May 31, 2024 | 120.0 | 22.20 | 25.70 |
| TTWO 240531C00125000 | C | May 31, 2024 | 125.0 | 19.45 | 21.10 |
| TTWO 240531C00128000 | C | May 31, 2024 | 128.0 | 16.80 | 18.45 |
| TTWO 240531C00129000 | C | May 31, 2024 | 129.0 | 16.00 | 17.65 |
| TTWO 240531C00130000 | C | May 31, 2024 | 130.0 | 15.15 | 16.90 |
| TTWO 240531C00131000 | C | May 31, 2024 | 131.0 | 14.40 | 16.90 |
| TTWO 240531C00132000 | C | May 31, 2024 | 132.0 | 13.55 | 15.85 |
| TTWO 240531C00133000 | C | May 31, 2024 | 133.0 | 12.80 | 14.45 |
| TTWO 240531C00134000 | C | May 31, 2024 | 134.0 | 12.15 | 13.60 |
| TTWO 240531C00135000 | C | May 31, 2024 | 135.0 | 11.30 | 12.15 |
| TTWO 240531C00136000 | C | May 31, 2024 | 136.0 | 10.35 | 12.05 |
| TTWO 240531C00137000 | C | May 31, 2024 | 137.0 | 10.10 | 10.70 |
| TTWO 240531C00138000 | C | May 31, 2024 | 138.0 | 9.45 | 10.60 |
| TTWO 240531C00139000 | C | May 31, 2024 | 139.0 | 8.80 | 10.15 |
| TTWO 240531C00140000 | C | May 31, 2024 | 140.0 | 8.40 | 8.70 |
| TTWO 240531C00141000 | C | May 31, 2024 | 141.0 | 7.65 | 8.75 |
| TTWO 240531C00142000 | C | May 31, 2024 | 142.0 | 7.20 | 7.75 |
| TTWO 240531C00143000 | C | May 31, 2024 | 143.0 | 5.75 | 7.10 |
| TTWO 240531C00144000 | C | May 31, 2024 | 144.0 | 6.15 | 7.90 |
| TTWO 240531C00145000 | C | May 31, 2024 | 145.0 | 5.75 | 6.05 |
| TTWO 240531C00146000 | C | May 31, 2024 | 146.0 | 5.30 | 5.60 |
| TTWO 240531C00147000 | C | May 31, 2024 | 147.0 | 4.90 | 5.20 |
| TTWO 240531C00148000 | C | May 31, 2024 | 148.0 | 4.50 | 4.80 |
| TTWO 240531C00149000 | C | May 31, 2024 | 149.0 | 3.35 | 5.30 |
| TTWO 240531C00150000 | C | May 31, 2024 | 150.0 | 3.70 | 4.20 |
| TTWO 240531C00152500 | C | May 31, 2024 | 152.5 | 2.50 | 3.80 |
| TTWO 240531C00155000 | C | May 31, 2024 | 155.0 | 2.29 | 3.75 |
| TTWO 240531C00157500 | C | May 31, 2024 | 157.5 | 1.79 | 2.61 |
| TTWO 240531C00160000 | C | May 31, 2024 | 160.0 | 1.38 | 1.65 |
| TTWO 240531C00162500 | C | May 31, 2024 | 162.5 | 1.04 | 1.28 |
| TTWO 240531C00165000 | C | May 31, 2024 | 165.0 | 0.79 | 1.09 |
| TTWO 240531C00167500 | C | May 31, 2024 | 167.5 | 0.61 | 0.88 |
| TTWO 240531C00170000 | C | May 31, 2024 | 170.0 | 0.46 | 0.77 |
| TTWO 240531C00172500 | C | May 31, 2024 | 172.5 | 0.34 | 0.55 |
| TTWO 240531C00175000 | C | May 31, 2024 | 175.0 | 0.20 | 0.40 |
| TTWO 240531C00180000 | C | May 31, 2024 | 180.0 | 0.06 | 0.57 |
| TTWO 240531C00185000 | C | May 31, 2024 | 185.0 | 0.02 | 0.75 |
| TTWO 240531C00190000 | C | May 31, 2024 | 190.0 | 0.00 | 0.52 |
| TTWO 240531C00195000 | C | May 31, 2024 | 195.0 | 0.00 | 0.51 |
| TTWO 240531C00200000 | C | May 31, 2024 | 200.0 | 0.00 | 2.14 |
| TTWO 240531C00205000 | C | May 31, 2024 | 205.0 | 0.00 | 0.51 |
| TTWO 240531C00210000 | C | May 31, 2024 | 210.0 | 0.00 | 2.13 |
| TTWO 240531C00215000 | C | May 31, 2024 | 215.0 | 0.00 | 0.51 |
| TTWO 240531P00080000 | P | May 31, 2024 | 80.0 | 0.00 | 0.51 |
| TTWO 240531P00085000 | P | May 31, 2024 | 85.0 | 0.00 | 0.51 |
| TTWO 240531P00090000 | P | May 31, 2024 | 90.0 | 0.00 | 0.25 |
| 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 | 0.07 | 0.27 |
| TTWO 240531P00110000 | P | May 31, 2024 | 110.0 | 0.12 | 0.50 |
| TTWO 240531P00115000 | P | May 31, 2024 | 115.0 | 0.35 | 0.56 |
| TTWO 240531P00120000 | P | May 31, 2024 | 120.0 | 0.57 | 0.86 |
| TTWO 240531P00125000 | P | May 31, 2024 | 125.0 | 1.00 | 1.33 |
| TTWO 240531P00128000 | P | May 31, 2024 | 128.0 | 1.33 | 1.74 |
| TTWO 240531P00129000 | P | May 31, 2024 | 129.0 | 1.50 | 1.90 |
| TTWO 240531P00130000 | P | May 31, 2024 | 130.0 | 1.62 | 2.08 |
| TTWO 240531P00131000 | P | May 31, 2024 | 131.0 | 1.95 | 2.29 |
| TTWO 240531P00132000 | P | May 31, 2024 | 132.0 | 2.01 | 2.49 |
| TTWO 240531P00133000 | P | May 31, 2024 | 133.0 | 2.41 | 2.73 |
| TTWO 240531P00134000 | P | May 31, 2024 | 134.0 | 2.65 | 2.98 |
| TTWO 240531P00135000 | P | May 31, 2024 | 135.0 | 2.87 | 3.25 |
| TTWO 240531P00136000 | P | May 31, 2024 | 136.0 | 2.89 | 3.55 |
| TTWO 240531P00137000 | P | May 31, 2024 | 137.0 | 3.50 | 3.90 |
| TTWO 240531P00138000 | P | May 31, 2024 | 138.0 | 3.85 | 4.20 |
| TTWO 240531P00139000 | P | May 31, 2024 | 139.0 | 4.30 | 4.60 |
| TTWO 240531P00140000 | P | May 31, 2024 | 140.0 | 4.65 | 5.00 |
| TTWO 240531P00141000 | P | May 31, 2024 | 141.0 | 4.60 | 5.45 |
| TTWO 240531P00142000 | P | May 31, 2024 | 142.0 | 5.55 | 5.90 |
| TTWO 240531P00143000 | P | May 31, 2024 | 143.0 | 5.95 | 6.35 |
| TTWO 240531P00144000 | P | May 31, 2024 | 144.0 | 6.50 | 7.25 |
| TTWO 240531P00145000 | P | May 31, 2024 | 145.0 | 7.05 | 7.40 |
| TTWO 240531P00146000 | P | May 31, 2024 | 146.0 | 7.55 | 7.95 |
| TTWO 240531P00147000 | P | May 31, 2024 | 147.0 | 7.80 | 8.50 |
| TTWO 240531P00148000 | P | May 31, 2024 | 148.0 | 7.25 | 9.15 |
| TTWO 240531P00149000 | P | May 31, 2024 | 149.0 | 8.40 | 9.80 |
| TTWO 240531P00150000 | P | May 31, 2024 | 150.0 | 9.90 | 10.40 |
| TTWO 240531P00152500 | P | May 31, 2024 | 152.5 | 10.35 | 12.20 |
| TTWO 240531P00155000 | P | May 31, 2024 | 155.0 | 13.55 | 14.40 |
| TTWO 240531P00157500 | P | May 31, 2024 | 157.5 | 13.95 | 16.10 |
| TTWO 240531P00160000 | P | May 31, 2024 | 160.0 | 16.20 | 19.10 |
| TTWO 240531P00162500 | P | May 31, 2024 | 162.5 | 18.95 | 22.00 |
| TTWO 240531P00165000 | P | May 31, 2024 | 165.0 | 22.00 | 22.75 |
| TTWO 240531P00167500 | P | May 31, 2024 | 167.5 | 23.90 | 26.80 |
| TTWO 240531P00170000 | P | May 31, 2024 | 170.0 | 25.85 | 29.15 |
| TTWO 240531P00172500 | P | May 31, 2024 | 172.5 | 28.00 | 31.60 |
| TTWO 240531P00175000 | P | May 31, 2024 | 175.0 | 30.25 | 34.05 |
| TTWO 240531P00180000 | P | May 31, 2024 | 180.0 | 35.45 | 39.05 |
| TTWO 240531P00185000 | P | May 31, 2024 | 185.0 | 40.45 | 44.05 |
| TTWO 240531P00190000 | P | May 31, 2024 | 190.0 | 45.25 | 49.05 |
| TTWO 240531P00195000 | P | May 31, 2024 | 195.0 | 50.25 | 54.05 |
| TTWO 240531P00200000 | P | May 31, 2024 | 200.0 | 55.25 | 59.05 |
| TTWO 240531P00205000 | P | May 31, 2024 | 205.0 | 60.45 | 64.05 |
| TTWO 240531P00210000 | P | May 31, 2024 | 210.0 | 65.35 | 68.95 |
| TTWO 240531P00215000 | P | May 31, 2024 | 215.0 | 70.40 | 74.00 |
| TTWO 240607C00080000 | C | Jun 07, 2024 | 80.0 | 61.40 | 65.15 |
| TTWO 240607C00085000 | C | Jun 07, 2024 | 85.0 | 56.40 | 60.20 |
| TTWO 240607C00090000 | C | Jun 07, 2024 | 90.0 | 51.45 | 55.25 |
| TTWO 240607C00095000 | C | Jun 07, 2024 | 95.0 | 46.60 | 50.20 |
| TTWO 240607C00100000 | C | Jun 07, 2024 | 100.0 | 41.60 | 45.20 |
| TTWO 240607C00105000 | C | Jun 07, 2024 | 105.0 | 36.80 | 40.50 |
| TTWO 240607C00110000 | C | Jun 07, 2024 | 110.0 | 31.95 | 35.65 |
| TTWO 240607C00115000 | C | Jun 07, 2024 | 115.0 | 27.10 | 29.95 |
| TTWO 240607C00120000 | C | Jun 07, 2024 | 120.0 | 22.45 | 26.20 |
| TTWO 240607C00125000 | C | Jun 07, 2024 | 125.0 | 18.15 | 21.45 |
| TTWO 240607C00128000 | C | Jun 07, 2024 | 128.0 | 17.10 | 17.75 |
| TTWO 240607C00129000 | C | Jun 07, 2024 | 129.0 | 16.30 | 17.80 |
| TTWO 240607C00130000 | C | Jun 07, 2024 | 130.0 | 15.50 | 16.10 |
| TTWO 240607C00131000 | C | Jun 07, 2024 | 131.0 | 14.70 | 17.25 |
| TTWO 240607C00132000 | C | Jun 07, 2024 | 132.0 | 13.85 | 15.60 |
| TTWO 240607C00133000 | C | Jun 07, 2024 | 133.0 | 13.15 | 13.75 |
| TTWO 240607C00134000 | C | Jun 07, 2024 | 134.0 | 12.40 | 14.15 |
| TTWO 240607C00135000 | C | Jun 07, 2024 | 135.0 | 11.55 | 13.30 |
| TTWO 240607C00136000 | C | Jun 07, 2024 | 136.0 | 10.70 | 13.50 |
| TTWO 240607C00137000 | C | Jun 07, 2024 | 137.0 | 10.40 | 11.75 |
| TTWO 240607C00138000 | C | Jun 07, 2024 | 138.0 | 9.80 | 11.10 |
| TTWO 240607C00139000 | C | Jun 07, 2024 | 139.0 | 9.15 | 10.30 |
| TTWO 240607C00140000 | C | Jun 07, 2024 | 140.0 | 8.35 | 9.10 |
| TTWO 240607C00141000 | C | Jun 07, 2024 | 141.0 | 7.95 | 9.40 |
| TTWO 240607C00142000 | C | Jun 07, 2024 | 142.0 | 7.40 | 8.80 |
| TTWO 240607C00143000 | C | Jun 07, 2024 | 143.0 | 6.95 | 7.65 |
| TTWO 240607C00144000 | C | Jun 07, 2024 | 144.0 | 6.45 | 6.90 |
| TTWO 240607C00145000 | C | Jun 07, 2024 | 145.0 | 5.80 | 6.60 |
| TTWO 240607C00146000 | C | Jun 07, 2024 | 146.0 | 5.45 | 7.70 |
| TTWO 240607C00147000 | C | Jun 07, 2024 | 147.0 | 5.00 | 5.55 |
| TTWO 240607C00148000 | C | Jun 07, 2024 | 148.0 | 4.70 | 5.25 |
| TTWO 240607C00149000 | C | Jun 07, 2024 | 149.0 | 3.95 | 4.80 |
| TTWO 240607C00150000 | C | Jun 07, 2024 | 150.0 | 3.95 | 4.45 |
| TTWO 240607C00152500 | C | Jun 07, 2024 | 152.5 | 2.87 | 3.80 |
| TTWO 240607C00155000 | C | Jun 07, 2024 | 155.0 | 2.28 | 4.35 |
| TTWO 240607C00157500 | C | Jun 07, 2024 | 157.5 | 1.98 | 2.93 |
| TTWO 240607C00160000 | C | Jun 07, 2024 | 160.0 | 1.52 | 3.05 |
| TTWO 240607C00162500 | C | Jun 07, 2024 | 162.5 | 1.17 | 2.21 |
| TTWO 240607C00165000 | C | Jun 07, 2024 | 165.0 | 0.92 | 1.15 |
| TTWO 240607C00170000 | C | Jun 07, 2024 | 170.0 | 0.52 | 1.55 |
| TTWO 240607C00175000 | C | Jun 07, 2024 | 175.0 | 0.29 | 0.48 |
| TTWO 240607C00180000 | C | Jun 07, 2024 | 180.0 | 0.06 | 0.62 |
| TTWO 240607C00185000 | C | Jun 07, 2024 | 185.0 | 0.01 | 0.57 |
| TTWO 240607C00190000 | C | Jun 07, 2024 | 190.0 | 0.00 | 0.54 |
| TTWO 240607C00195000 | C | Jun 07, 2024 | 195.0 | 0.00 | 0.53 |
| TTWO 240607C00200000 | C | Jun 07, 2024 | 200.0 | 0.00 | 0.53 |
| TTWO 240607C00205000 | C | Jun 07, 2024 | 205.0 | 0.00 | 2.13 |
| TTWO 240607C00210000 | C | Jun 07, 2024 | 210.0 | 0.00 | 0.52 |
| TTWO 240607P00080000 | P | Jun 07, 2024 | 80.0 | 0.00 | 0.56 |
| TTWO 240607P00085000 | P | Jun 07, 2024 | 85.0 | 0.00 | 0.82 |
| TTWO 240607P00090000 | P | Jun 07, 2024 | 90.0 | 0.00 | 0.58 |
| TTWO 240607P00095000 | P | Jun 07, 2024 | 95.0 | 0.00 | 0.59 |
| TTWO 240607P00100000 | P | Jun 07, 2024 | 100.0 | 0.00 | 1.33 |
| TTWO 240607P00105000 | P | Jun 07, 2024 | 105.0 | 0.04 | 0.61 |
| TTWO 240607P00110000 | P | Jun 07, 2024 | 110.0 | 0.11 | 0.75 |
| TTWO 240607P00115000 | P | Jun 07, 2024 | 115.0 | 0.38 | 0.72 |
| TTWO 240607P00120000 | P | Jun 07, 2024 | 120.0 | 0.69 | 0.97 |
| TTWO 240607P00125000 | P | Jun 07, 2024 | 125.0 | 1.14 | 1.88 |
| TTWO 240607P00128000 | P | Jun 07, 2024 | 128.0 | 1.47 | 2.49 |
| TTWO 240607P00129000 | P | Jun 07, 2024 | 129.0 | 1.62 | 2.13 |
| TTWO 240607P00130000 | P | Jun 07, 2024 | 130.0 | 1.83 | 2.32 |
| TTWO 240607P00131000 | P | Jun 07, 2024 | 131.0 | 2.07 | 2.52 |
| TTWO 240607P00132000 | P | Jun 07, 2024 | 132.0 | 2.05 | 2.74 |
| TTWO 240607P00133000 | P | Jun 07, 2024 | 133.0 | 2.26 | 2.93 |
| TTWO 240607P00134000 | P | Jun 07, 2024 | 134.0 | 2.75 | 3.20 |
| TTWO 240607P00135000 | P | Jun 07, 2024 | 135.0 | 2.95 | 3.45 |
| TTWO 240607P00136000 | P | Jun 07, 2024 | 136.0 | 3.30 | 5.70 |
| TTWO 240607P00137000 | P | Jun 07, 2024 | 137.0 | 3.75 | 4.10 |
| TTWO 240607P00138000 | P | Jun 07, 2024 | 138.0 | 4.05 | 4.45 |
| TTWO 240607P00139000 | P | Jun 07, 2024 | 139.0 | 4.40 | 4.80 |
| TTWO 240607P00140000 | P | Jun 07, 2024 | 140.0 | 4.90 | 5.25 |
| TTWO 240607P00141000 | P | Jun 07, 2024 | 141.0 | 5.25 | 5.80 |
| TTWO 240607P00142000 | P | Jun 07, 2024 | 142.0 | 5.70 | 6.15 |
| TTWO 240607P00143000 | P | Jun 07, 2024 | 143.0 | 6.20 | 6.60 |
| TTWO 240607P00144000 | P | Jun 07, 2024 | 144.0 | 6.65 | 7.85 |
| TTWO 240607P00145000 | P | Jun 07, 2024 | 145.0 | 7.30 | 7.60 |
| TTWO 240607P00146000 | P | Jun 07, 2024 | 146.0 | 7.80 | 8.25 |
| TTWO 240607P00147000 | P | Jun 07, 2024 | 147.0 | 6.60 | 8.80 |
| TTWO 240607P00148000 | P | Jun 07, 2024 | 148.0 | 8.90 | 9.35 |
| TTWO 240607P00149000 | P | Jun 07, 2024 | 149.0 | 9.45 | 10.35 |
| TTWO 240607P00150000 | P | Jun 07, 2024 | 150.0 | 8.85 | 10.95 |
| TTWO 240607P00152500 | P | Jun 07, 2024 | 152.5 | 10.40 | 12.60 |
| TTWO 240607P00155000 | P | Jun 07, 2024 | 155.0 | 12.40 | 15.70 |
| TTWO 240607P00157500 | P | Jun 07, 2024 | 157.5 | 15.55 | 16.70 |
| TTWO 240607P00160000 | P | Jun 07, 2024 | 160.0 | 17.60 | 18.75 |
| TTWO 240607P00162500 | P | Jun 07, 2024 | 162.5 | 18.15 | 21.80 |
| TTWO 240607P00165000 | P | Jun 07, 2024 | 165.0 | 20.70 | 22.85 |
| TTWO 240607P00170000 | P | Jun 07, 2024 | 170.0 | 25.95 | 29.20 |
| TTWO 240607P00175000 | P | Jun 07, 2024 | 175.0 | 30.45 | 34.05 |
| TTWO 240607P00180000 | P | Jun 07, 2024 | 180.0 | 35.00 | 39.50 |
| TTWO 240607P00185000 | P | Jun 07, 2024 | 185.0 | 40.50 | 44.05 |
| TTWO 240607P00190000 | P | Jun 07, 2024 | 190.0 | 45.35 | 49.05 |
| TTWO 240607P00195000 | P | Jun 07, 2024 | 195.0 | 50.45 | 54.05 |
| TTWO 240607P00200000 | P | Jun 07, 2024 | 200.0 | 55.35 | 59.05 |
| TTWO 240607P00205000 | P | Jun 07, 2024 | 205.0 | 60.25 | 64.05 |
| TTWO 240607P00210000 | P | Jun 07, 2024 | 210.0 | 65.25 | 69.00 |
| TTWO 240621C00070000 | C | Jun 21, 2024 | 70.0 | 71.50 | 75.05 |
| TTWO 240621C00075000 | C | Jun 21, 2024 | 75.0 | 66.55 | 70.30 |
| TTWO 240621C00080000 | C | Jun 21, 2024 | 80.0 | 61.60 | 64.85 |
| TTWO 240621C00085000 | C | Jun 21, 2024 | 85.0 | 56.60 | 59.30 |
| TTWO 240621C00090000 | C | Jun 21, 2024 | 90.0 | 51.80 | 55.50 |
| TTWO 240621C00095000 | C | Jun 21, 2024 | 95.0 | 46.85 | 49.90 |
| TTWO 240621C00100000 | C | Jun 21, 2024 | 100.0 | 41.90 | 45.70 |
| TTWO 240621C00105000 | C | Jun 21, 2024 | 105.0 | 37.05 | 40.85 |
| TTWO 240621C00110000 | C | Jun 21, 2024 | 110.0 | 32.35 | 36.05 |
| TTWO 240621C00115000 | C | Jun 21, 2024 | 115.0 | 27.60 | 30.90 |
| TTWO 240621C00120000 | C | Jun 21, 2024 | 120.0 | 24.60 | 27.05 |
| TTWO 240621C00125000 | C | Jun 21, 2024 | 125.0 | 20.50 | 22.25 |
| TTWO 240621C00130000 | C | Jun 21, 2024 | 130.0 | 15.90 | 17.45 |
| TTWO 240621C00135000 | C | Jun 21, 2024 | 135.0 | 12.35 | 13.45 |
| TTWO 240621C00140000 | C | Jun 21, 2024 | 140.0 | 9.55 | 9.75 |
| TTWO 240621C00145000 | C | Jun 21, 2024 | 145.0 | 6.90 | 7.05 |
| TTWO 240621C00150000 | C | Jun 21, 2024 | 150.0 | 4.75 | 4.95 |
| TTWO 240621C00155000 | C | Jun 21, 2024 | 155.0 | 3.15 | 3.30 |
| TTWO 240621C00160000 | C | Jun 21, 2024 | 160.0 | 1.85 | 2.18 |
| TTWO 240621C00165000 | C | Jun 21, 2024 | 165.0 | 1.22 | 2.07 |
| TTWO 240621C00170000 | C | Jun 21, 2024 | 170.0 | 0.74 | 0.97 |
| TTWO 240621C00175000 | C | Jun 21, 2024 | 175.0 | 0.43 | 1.11 |
| TTWO 240621C00180000 | C | Jun 21, 2024 | 180.0 | 0.20 | 0.42 |
| TTWO 240621C00185000 | C | Jun 21, 2024 | 185.0 | 0.09 | 0.51 |
| TTWO 240621C00190000 | C | Jun 21, 2024 | 190.0 | 0.06 | 0.40 |
| TTWO 240621C00195000 | C | Jun 21, 2024 | 195.0 | 0.04 | 0.35 |
| TTWO 240621C00200000 | C | Jun 21, 2024 | 200.0 | 0.04 | 0.20 |
| TTWO 240621C00210000 | C | Jun 21, 2024 | 210.0 | 0.01 | 0.27 |
| TTWO 240621C00220000 | C | Jun 21, 2024 | 220.0 | 0.00 | 0.25 |
| TTWO 240621C00230000 | C | Jun 21, 2024 | 230.0 | 0.00 | 0.23 |
| TTWO 240621C00240000 | C | Jun 21, 2024 | 240.0 | 0.00 | 0.23 |
| TTWO 240621C00250000 | C | Jun 21, 2024 | 250.0 | 0.00 | 0.22 |
| TTWO 240621P00070000 | P | Jun 21, 2024 | 70.0 | 0.00 | 0.22 |
| TTWO 240621P00075000 | P | Jun 21, 2024 | 75.0 | 0.00 | 0.22 |
| TTWO 240621P00080000 | P | Jun 21, 2024 | 80.0 | 0.00 | 0.23 |
| TTWO 240621P00085000 | P | Jun 21, 2024 | 85.0 | 0.01 | 0.24 |
| TTWO 240621P00090000 | P | Jun 21, 2024 | 90.0 | 0.00 | 0.26 |
| TTWO 240621P00095000 | P | Jun 21, 2024 | 95.0 | 0.00 | 0.30 |
| TTWO 240621P00100000 | P | Jun 21, 2024 | 100.0 | 0.09 | 0.38 |
| TTWO 240621P00105000 | P | Jun 21, 2024 | 105.0 | 0.15 | 0.51 |
| TTWO 240621P00110000 | P | Jun 21, 2024 | 110.0 | 0.24 | 0.55 |
| TTWO 240621P00115000 | P | Jun 21, 2024 | 115.0 | 0.65 | 1.69 |
| TTWO 240621P00120000 | P | Jun 21, 2024 | 120.0 | 0.89 | 2.26 |
| TTWO 240621P00125000 | P | Jun 21, 2024 | 125.0 | 1.51 | 2.13 |
| TTWO 240621P00130000 | P | Jun 21, 2024 | 130.0 | 2.43 | 2.57 |
| TTWO 240621P00135000 | P | Jun 21, 2024 | 135.0 | 3.75 | 3.85 |
| TTWO 240621P00140000 | P | Jun 21, 2024 | 140.0 | 5.50 | 5.65 |
| TTWO 240621P00145000 | P | Jun 21, 2024 | 145.0 | 7.80 | 8.00 |
| TTWO 240621P00150000 | P | Jun 21, 2024 | 150.0 | 10.75 | 11.00 |
| TTWO 240621P00155000 | P | Jun 21, 2024 | 155.0 | 13.45 | 15.40 |
| TTWO 240621P00160000 | P | Jun 21, 2024 | 160.0 | 17.15 | 19.95 |
| TTWO 240621P00165000 | P | Jun 21, 2024 | 165.0 | 22.10 | 23.75 |
| TTWO 240621P00170000 | P | Jun 21, 2024 | 170.0 | 26.40 | 29.25 |
| TTWO 240621P00175000 | P | Jun 21, 2024 | 175.0 | 30.50 | 34.10 |
| TTWO 240621P00180000 | P | Jun 21, 2024 | 180.0 | 35.25 | 39.05 |
| TTWO 240621P00185000 | P | Jun 21, 2024 | 185.0 | 40.40 | 44.00 |
| TTWO 240621P00190000 | P | Jun 21, 2024 | 190.0 | 45.25 | 49.05 |
| TTWO 240621P00195000 | P | Jun 21, 2024 | 195.0 | 50.25 | 54.05 |
| TTWO 240621P00200000 | P | Jun 21, 2024 | 200.0 | 55.45 | 59.05 |
| TTWO 240621P00210000 | P | Jun 21, 2024 | 210.0 | 65.40 | 69.00 |
| TTWO 240621P00220000 | P | Jun 21, 2024 | 220.0 | 75.25 | 79.00 |
| TTWO 240621P00230000 | P | Jun 21, 2024 | 230.0 | 85.40 | 88.90 |
| TTWO 240621P00240000 | P | Jun 21, 2024 | 240.0 | 95.55 | 99.00 |
| TTWO 240621P00250000 | P | Jun 21, 2024 | 250.0 | 105.90 | 109.00 |
| TTWO 240920C00075000 | C | Sep 20, 2024 | 75.0 | 67.75 | 71.30 |
| TTWO 240920C00080000 | C | Sep 20, 2024 | 80.0 | 63.10 | 66.50 |
| TTWO 240920C00085000 | C | Sep 20, 2024 | 85.0 | 58.20 | 61.85 |
| TTWO 240920C00090000 | C | Sep 20, 2024 | 90.0 | 53.30 | 57.10 |
| TTWO 240920C00095000 | C | Sep 20, 2024 | 95.0 | 48.55 | 52.10 |
| TTWO 240920C00100000 | C | Sep 20, 2024 | 100.0 | 43.90 | 47.35 |
| TTWO 240920C00105000 | C | Sep 20, 2024 | 105.0 | 39.30 | 41.95 |
| TTWO 240920C00110000 | C | Sep 20, 2024 | 110.0 | 34.75 | 38.50 |
| TTWO 240920C00115000 | C | Sep 20, 2024 | 115.0 | 32.30 | 33.70 |
| TTWO 240920C00120000 | C | Sep 20, 2024 | 120.0 | 28.15 | 29.35 |
| TTWO 240920C00125000 | C | Sep 20, 2024 | 125.0 | 24.20 | 25.20 |
| TTWO 240920C00130000 | C | Sep 20, 2024 | 130.0 | 20.50 | 21.60 |
| TTWO 240920C00135000 | C | Sep 20, 2024 | 135.0 | 17.20 | 18.15 |
| TTWO 240920C00140000 | C | Sep 20, 2024 | 140.0 | 14.20 | 15.35 |
| TTWO 240920C00145000 | C | Sep 20, 2024 | 145.0 | 11.55 | 11.75 |
| TTWO 240920C00150000 | C | Sep 20, 2024 | 150.0 | 9.30 | 9.50 |
| TTWO 240920C00155000 | C | Sep 20, 2024 | 155.0 | 7.30 | 7.60 |
| TTWO 240920C00160000 | C | Sep 20, 2024 | 160.0 | 5.70 | 6.55 |
| TTWO 240920C00165000 | C | Sep 20, 2024 | 165.0 | 4.25 | 4.55 |
| TTWO 240920C00170000 | C | Sep 20, 2024 | 170.0 | 3.20 | 3.50 |
| TTWO 240920C00175000 | C | Sep 20, 2024 | 175.0 | 1.99 | 2.87 |
| TTWO 240920C00180000 | C | Sep 20, 2024 | 180.0 | 1.85 | 2.19 |
| TTWO 240920C00185000 | C | Sep 20, 2024 | 185.0 | 1.35 | 1.56 |
| TTWO 240920C00190000 | C | Sep 20, 2024 | 190.0 | 0.99 | 1.17 |
| TTWO 240920C00195000 | C | Sep 20, 2024 | 195.0 | 0.73 | 0.89 |
| TTWO 240920C00200000 | C | Sep 20, 2024 | 200.0 | 0.54 | 0.68 |
| TTWO 240920C00210000 | C | Sep 20, 2024 | 210.0 | 0.15 | 0.44 |
| TTWO 240920C00220000 | C | Sep 20, 2024 | 220.0 | 0.13 | 0.30 |
| TTWO 240920C00230000 | C | Sep 20, 2024 | 230.0 | 0.04 | 0.39 |
| TTWO 240920C00240000 | C | Sep 20, 2024 | 240.0 | 0.02 | 0.34 |
| TTWO 240920C00250000 | C | Sep 20, 2024 | 250.0 | 0.01 | 0.28 |
| TTWO 240920P00075000 | P | Sep 20, 2024 | 75.0 | 0.05 | 0.72 |
| TTWO 240920P00080000 | P | Sep 20, 2024 | 80.0 | 0.08 | 1.19 |
| TTWO 240920P00085000 | P | Sep 20, 2024 | 85.0 | 0.13 | 0.70 |
| TTWO 240920P00090000 | P | Sep 20, 2024 | 90.0 | 0.19 | 0.66 |
| TTWO 240920P00095000 | P | Sep 20, 2024 | 95.0 | 0.27 | 0.86 |
| TTWO 240920P00100000 | P | Sep 20, 2024 | 100.0 | 0.74 | 2.08 |
| TTWO 240920P00105000 | P | Sep 20, 2024 | 105.0 | 1.02 | 2.09 |
| TTWO 240920P00110000 | P | Sep 20, 2024 | 110.0 | 1.43 | 1.55 |
| TTWO 240920P00115000 | P | Sep 20, 2024 | 115.0 | 1.77 | 2.11 |
| TTWO 240920P00120000 | P | Sep 20, 2024 | 120.0 | 2.68 | 2.84 |
| TTWO 240920P00125000 | P | Sep 20, 2024 | 125.0 | 3.65 | 3.85 |
| TTWO 240920P00130000 | P | Sep 20, 2024 | 130.0 | 3.90 | 5.10 |
| TTWO 240920P00135000 | P | Sep 20, 2024 | 135.0 | 6.50 | 6.70 |
| TTWO 240920P00140000 | P | Sep 20, 2024 | 140.0 | 8.40 | 8.65 |
| TTWO 240920P00145000 | P | Sep 20, 2024 | 145.0 | 10.15 | 11.20 |
| TTWO 240920P00150000 | P | Sep 20, 2024 | 150.0 | 13.50 | 13.75 |
| TTWO 240920P00155000 | P | Sep 20, 2024 | 155.0 | 14.55 | 16.90 |
| TTWO 240920P00160000 | P | Sep 20, 2024 | 160.0 | 19.40 | 20.50 |
| TTWO 240920P00165000 | P | Sep 20, 2024 | 165.0 | 23.15 | 24.35 |
| TTWO 240920P00170000 | P | Sep 20, 2024 | 170.0 | 27.25 | 29.35 |
| TTWO 240920P00175000 | P | Sep 20, 2024 | 175.0 | 31.40 | 33.60 |
| TTWO 240920P00180000 | P | Sep 20, 2024 | 180.0 | 36.55 | 39.25 |
| TTWO 240920P00185000 | P | Sep 20, 2024 | 185.0 | 40.75 | 44.10 |
| TTWO 240920P00190000 | P | Sep 20, 2024 | 190.0 | 45.55 | 48.15 |
| TTWO 240920P00195000 | P | Sep 20, 2024 | 195.0 | 50.45 | 54.00 |
| TTWO 240920P00200000 | P | Sep 20, 2024 | 200.0 | 55.25 | 59.00 |
| TTWO 240920P00210000 | P | Sep 20, 2024 | 210.0 | 65.35 | 69.00 |
| TTWO 240920P00220000 | P | Sep 20, 2024 | 220.0 | 75.35 | 78.95 |
| TTWO 240920P00230000 | P | Sep 20, 2024 | 230.0 | 85.25 | 88.95 |
| TTWO 240920P00240000 | P | Sep 20, 2024 | 240.0 | 95.35 | 98.95 |
| TTWO 240920P00250000 | P | Sep 20, 2024 | 250.0 | 105.20 | 109.00 |
| TTWO 241220C00075000 | C | Dec 20, 2024 | 75.0 | 69.05 | 72.75 |
| TTWO 241220C00080000 | C | Dec 20, 2024 | 80.0 | 64.30 | 67.90 |
| TTWO 241220C00085000 | C | Dec 20, 2024 | 85.0 | 59.75 | 63.20 |
| TTWO 241220C00090000 | C | Dec 20, 2024 | 90.0 | 55.15 | 58.95 |
| TTWO 241220C00095000 | C | Dec 20, 2024 | 95.0 | 50.75 | 54.45 |
| TTWO 241220C00100000 | C | Dec 20, 2024 | 100.0 | 46.30 | 49.90 |
| TTWO 241220C00105000 | C | Dec 20, 2024 | 105.0 | 42.65 | 45.30 |
| TTWO 241220C00110000 | C | Dec 20, 2024 | 110.0 | 39.55 | 41.10 |
| TTWO 241220C00115000 | C | Dec 20, 2024 | 115.0 | 35.50 | 36.10 |
| TTWO 241220C00120000 | C | Dec 20, 2024 | 120.0 | 31.70 | 32.25 |
| TTWO 241220C00125000 | C | Dec 20, 2024 | 125.0 | 28.00 | 29.50 |
| TTWO 241220C00130000 | C | Dec 20, 2024 | 130.0 | 23.95 | 25.85 |
| TTWO 241220C00135000 | C | Dec 20, 2024 | 135.0 | 21.25 | 22.65 |
| TTWO 241220C00140000 | C | Dec 20, 2024 | 140.0 | 18.55 | 19.55 |
| TTWO 241220C00145000 | C | Dec 20, 2024 | 145.0 | 15.80 | 17.00 |
| TTWO 241220C00150000 | C | Dec 20, 2024 | 150.0 | 13.45 | 14.30 |
| TTWO 241220C00155000 | C | Dec 20, 2024 | 155.0 | 11.00 | 12.45 |
| TTWO 241220C00160000 | C | Dec 20, 2024 | 160.0 | 9.25 | 10.35 |
| TTWO 241220C00165000 | C | Dec 20, 2024 | 165.0 | 7.35 | 8.40 |
| TTWO 241220C00170000 | C | Dec 20, 2024 | 170.0 | 6.15 | 7.35 |
| TTWO 241220C00175000 | C | Dec 20, 2024 | 175.0 | 5.20 | 5.95 |
| TTWO 241220C00180000 | C | Dec 20, 2024 | 180.0 | 4.15 | 4.65 |
| TTWO 241220C00185000 | C | Dec 20, 2024 | 185.0 | 3.35 | 4.55 |
| TTWO 241220C00190000 | C | Dec 20, 2024 | 190.0 | 2.66 | 2.97 |
| TTWO 241220C00195000 | C | Dec 20, 2024 | 195.0 | 1.71 | 2.39 |
| TTWO 241220C00200000 | C | Dec 20, 2024 | 200.0 | 1.67 | 1.90 |
| TTWO 241220C00210000 | C | Dec 20, 2024 | 210.0 | 1.05 | 1.21 |
| TTWO 241220P00075000 | P | Dec 20, 2024 | 75.0 | 0.00 | 0.68 |
| TTWO 241220P00080000 | P | Dec 20, 2024 | 80.0 | 0.25 | 0.87 |
| TTWO 241220P00085000 | P | Dec 20, 2024 | 85.0 | 0.45 | 1.11 |
| TTWO 241220P00090000 | P | Dec 20, 2024 | 90.0 | 0.60 | 1.56 |
| TTWO 241220P00095000 | P | Dec 20, 2024 | 95.0 | 1.35 | 1.47 |
| TTWO 241220P00100000 | P | Dec 20, 2024 | 100.0 | 1.75 | 1.88 |
| TTWO 241220P00105000 | P | Dec 20, 2024 | 105.0 | 2.11 | 2.39 |
| TTWO 241220P00110000 | P | Dec 20, 2024 | 110.0 | 2.79 | 3.05 |
| TTWO 241220P00115000 | P | Dec 20, 2024 | 115.0 | 3.65 | 3.85 |
| TTWO 241220P00120000 | P | Dec 20, 2024 | 120.0 | 4.65 | 6.90 |
| TTWO 241220P00125000 | P | Dec 20, 2024 | 125.0 | 5.85 | 6.05 |
| TTWO 241220P00130000 | P | Dec 20, 2024 | 130.0 | 7.25 | 7.55 |
| TTWO 241220P00135000 | P | Dec 20, 2024 | 135.0 | 8.70 | 9.25 |
| TTWO 241220P00140000 | P | Dec 20, 2024 | 140.0 | 10.60 | 11.50 |
| TTWO 241220P00145000 | P | Dec 20, 2024 | 145.0 | 13.00 | 13.50 |
| TTWO 241220P00150000 | P | Dec 20, 2024 | 150.0 | 15.40 | 16.10 |
| TTWO 241220P00155000 | P | Dec 20, 2024 | 155.0 | 17.95 | 19.10 |
| TTWO 241220P00160000 | P | Dec 20, 2024 | 160.0 | 20.65 | 22.35 |
| TTWO 241220P00165000 | P | Dec 20, 2024 | 165.0 | 24.50 | 26.50 |
| TTWO 241220P00170000 | P | Dec 20, 2024 | 170.0 | 28.45 | 30.30 |
| TTWO 241220P00175000 | P | Dec 20, 2024 | 175.0 | 31.65 | 34.20 |
| TTWO 241220P00180000 | P | Dec 20, 2024 | 180.0 | 36.60 | 38.70 |
| TTWO 241220P00185000 | P | Dec 20, 2024 | 185.0 | 41.55 | 42.65 |
| TTWO 241220P00190000 | P | Dec 20, 2024 | 190.0 | 46.40 | 49.10 |
| TTWO 241220P00195000 | P | Dec 20, 2024 | 195.0 | 50.25 | 54.00 |
| TTWO 241220P00200000 | P | Dec 20, 2024 | 200.0 | 55.25 | 59.00 |
| TTWO 241220P00210000 | P | Dec 20, 2024 | 210.0 | 65.55 | 69.00 |
| TTWO 250117C00050000 | C | Jan 17, 2025 | 50.0 | 93.05 | 96.45 |
| TTWO 250117C00055000 | C | Jan 17, 2025 | 55.0 | 88.30 | 91.90 |
| TTWO 250117C00060000 | C | Jan 17, 2025 | 60.0 | 83.60 | 87.30 |
| TTWO 250117C00065000 | C | Jan 17, 2025 | 65.0 | 78.85 | 82.35 |
| TTWO 250117C00070000 | C | Jan 17, 2025 | 70.0 | 74.15 | 77.90 |
| TTWO 250117C00075000 | C | Jan 17, 2025 | 75.0 | 70.25 | 73.20 |
| TTWO 250117C00080000 | C | Jan 17, 2025 | 80.0 | 64.80 | 68.60 |
| TTWO 250117C00085000 | C | Jan 17, 2025 | 85.0 | 60.30 | 64.00 |
| TTWO 250117C00090000 | C | Jan 17, 2025 | 90.0 | 56.25 | 59.00 |
| TTWO 250117C00095000 | C | Jan 17, 2025 | 95.0 | 51.20 | 54.35 |
| TTWO 250117C00100000 | C | Jan 17, 2025 | 100.0 | 47.75 | 50.20 |
| TTWO 250117C00105000 | C | Jan 17, 2025 | 105.0 | 43.40 | 45.55 |
| TTWO 250117C00110000 | C | Jan 17, 2025 | 110.0 | 39.95 | 41.45 |
| TTWO 250117C00115000 | C | Jan 17, 2025 | 115.0 | 36.30 | 38.25 |
| TTWO 250117C00120000 | C | Jan 17, 2025 | 120.0 | 32.50 | 34.45 |
| TTWO 250117C00125000 | C | Jan 17, 2025 | 125.0 | 28.55 | 30.10 |
| TTWO 250117C00130000 | C | Jan 17, 2025 | 130.0 | 24.20 | 26.85 |
| TTWO 250117C00135000 | C | Jan 17, 2025 | 135.0 | 22.25 | 23.50 |
| TTWO 250117C00140000 | C | Jan 17, 2025 | 140.0 | 18.55 | 20.05 |
| TTWO 250117C00145000 | C | Jan 17, 2025 | 145.0 | 16.70 | 17.40 |
| TTWO 250117C00150000 | C | Jan 17, 2025 | 150.0 | 13.85 | 15.15 |
| TTWO 250117C00155000 | C | Jan 17, 2025 | 155.0 | 12.20 | 12.60 |
| TTWO 250117C00160000 | C | Jan 17, 2025 | 160.0 | 9.85 | 11.45 |
| TTWO 250117C00165000 | C | Jan 17, 2025 | 165.0 | 8.60 | 9.00 |
| TTWO 250117C00170000 | C | Jan 17, 2025 | 170.0 | 7.25 | 8.15 |
| TTWO 250117C00175000 | C | Jan 17, 2025 | 175.0 | 5.75 | 6.20 |
| TTWO 250117C00180000 | C | Jan 17, 2025 | 180.0 | 3.95 | 5.15 |
| TTWO 250117C00185000 | C | Jan 17, 2025 | 185.0 | 2.99 | 4.25 |
| TTWO 250117C00190000 | C | Jan 17, 2025 | 190.0 | 2.79 | 3.50 |
| TTWO 250117C00195000 | C | Jan 17, 2025 | 195.0 | 1.49 | 2.86 |
| TTWO 250117C00200000 | C | Jan 17, 2025 | 200.0 | 1.49 | 2.34 |
| TTWO 250117C00210000 | C | Jan 17, 2025 | 210.0 | 1.36 | 1.56 |
| TTWO 250117C00220000 | C | Jan 17, 2025 | 220.0 | 0.92 | 1.06 |
| TTWO 250117C00230000 | C | Jan 17, 2025 | 230.0 | 0.62 | 0.73 |
| TTWO 250117C00240000 | C | Jan 17, 2025 | 240.0 | 0.43 | 0.71 |
| TTWO 250117C00250000 | C | Jan 17, 2025 | 250.0 | 0.30 | 0.62 |
| TTWO 250117P00050000 | P | Jan 17, 2025 | 50.0 | 0.05 | 0.48 |
| TTWO 250117P00055000 | P | Jan 17, 2025 | 55.0 | 0.11 | 0.73 |
| TTWO 250117P00060000 | P | Jan 17, 2025 | 60.0 | 0.19 | 0.78 |
| TTWO 250117P00065000 | P | Jan 17, 2025 | 65.0 | 0.15 | 1.65 |
| TTWO 250117P00070000 | P | Jan 17, 2025 | 70.0 | 0.29 | 1.18 |
| TTWO 250117P00075000 | P | Jan 17, 2025 | 75.0 | 0.57 | 0.81 |
| TTWO 250117P00080000 | P | Jan 17, 2025 | 80.0 | 0.58 | 1.04 |
| TTWO 250117P00085000 | P | Jan 17, 2025 | 85.0 | 0.60 | 1.31 |
| TTWO 250117P00090000 | P | Jan 17, 2025 | 90.0 | 1.08 | 1.34 |
| TTWO 250117P00095000 | P | Jan 17, 2025 | 95.0 | 1.51 | 1.70 |
| TTWO 250117P00100000 | P | Jan 17, 2025 | 100.0 | 1.87 | 2.14 |
| TTWO 250117P00105000 | P | Jan 17, 2025 | 105.0 | 2.54 | 2.71 |
| TTWO 250117P00110000 | P | Jan 17, 2025 | 110.0 | 3.20 | 3.45 |
| TTWO 250117P00115000 | P | Jan 17, 2025 | 115.0 | 4.10 | 4.25 |
| TTWO 250117P00120000 | P | Jan 17, 2025 | 120.0 | 4.45 | 5.30 |
| TTWO 250117P00125000 | P | Jan 17, 2025 | 125.0 | 6.35 | 6.55 |
| TTWO 250117P00130000 | P | Jan 17, 2025 | 130.0 | 7.85 | 8.00 |
| TTWO 250117P00135000 | P | Jan 17, 2025 | 135.0 | 8.90 | 9.75 |
| TTWO 250117P00140000 | P | Jan 17, 2025 | 140.0 | 11.35 | 11.75 |
| TTWO 250117P00145000 | P | Jan 17, 2025 | 145.0 | 13.80 | 14.00 |
| TTWO 250117P00150000 | P | Jan 17, 2025 | 150.0 | 16.30 | 16.60 |
| TTWO 250117P00155000 | P | Jan 17, 2025 | 155.0 | 18.25 | 19.50 |
| TTWO 250117P00160000 | P | Jan 17, 2025 | 160.0 | 21.50 | 22.70 |
| TTWO 250117P00165000 | P | Jan 17, 2025 | 165.0 | 24.75 | 27.55 |
| TTWO 250117P00170000 | P | Jan 17, 2025 | 170.0 | 28.85 | 32.00 |
| TTWO 250117P00175000 | P | Jan 17, 2025 | 175.0 | 33.45 | 34.10 |
| TTWO 250117P00180000 | P | Jan 17, 2025 | 180.0 | 36.10 | 38.85 |
| TTWO 250117P00185000 | P | Jan 17, 2025 | 185.0 | 42.05 | 43.60 |
| TTWO 250117P00190000 | P | Jan 17, 2025 | 190.0 | 45.55 | 49.20 |
| TTWO 250117P00195000 | P | Jan 17, 2025 | 195.0 | 50.40 | 54.00 |
| TTWO 250117P00200000 | P | Jan 17, 2025 | 200.0 | 55.25 | 59.05 |
| TTWO 250117P00210000 | P | Jan 17, 2025 | 210.0 | 65.35 | 69.00 |
| TTWO 250117P00220000 | P | Jan 17, 2025 | 220.0 | 75.25 | 79.00 |
| TTWO 250117P00230000 | P | Jan 17, 2025 | 230.0 | 85.35 | 89.00 |
| TTWO 250117P00240000 | P | Jan 17, 2025 | 240.0 | 95.20 | 99.00 |
| TTWO 250117P00250000 | P | Jan 17, 2025 | 250.0 | 105.20 | 109.00 |
| TTWO 250620C00075000 | C | Jun 20, 2025 | 75.0 | 71.50 | 76.00 |
| TTWO 250620C00080000 | C | Jun 20, 2025 | 80.0 | 67.60 | 71.40 |
| TTWO 250620C00085000 | C | Jun 20, 2025 | 85.0 | 63.00 | 66.95 |
| TTWO 250620C00090000 | C | Jun 20, 2025 | 90.0 | 59.00 | 62.30 |
| TTWO 250620C00095000 | C | Jun 20, 2025 | 95.0 | 54.50 | 58.05 |
| TTWO 250620C00100000 | C | Jun 20, 2025 | 100.0 | 52.25 | 53.40 |
| TTWO 250620C00105000 | C | Jun 20, 2025 | 105.0 | 48.40 | 50.20 |
| TTWO 250620C00110000 | C | Jun 20, 2025 | 110.0 | 44.85 | 47.90 |
| TTWO 250620C00115000 | C | Jun 20, 2025 | 115.0 | 41.35 | 44.00 |
| TTWO 250620C00120000 | C | Jun 20, 2025 | 120.0 | 37.70 | 38.55 |
| TTWO 250620C00125000 | C | Jun 20, 2025 | 125.0 | 34.30 | 37.50 |
| TTWO 250620C00130000 | C | Jun 20, 2025 | 130.0 | 31.20 | 33.85 |
| TTWO 250620C00135000 | C | Jun 20, 2025 | 135.0 | 27.90 | 31.00 |
| TTWO 250620C00140000 | C | Jun 20, 2025 | 140.0 | 25.45 | 28.00 |
| TTWO 250620C00145000 | C | Jun 20, 2025 | 145.0 | 22.85 | 25.50 |
| TTWO 250620C00150000 | C | Jun 20, 2025 | 150.0 | 20.35 | 21.10 |
| TTWO 250620C00155000 | C | Jun 20, 2025 | 155.0 | 18.20 | 19.25 |
| TTWO 250620C00160000 | C | Jun 20, 2025 | 160.0 | 16.15 | 17.50 |
| TTWO 250620C00165000 | C | Jun 20, 2025 | 165.0 | 14.35 | 16.35 |
| TTWO 250620C00170000 | C | Jun 20, 2025 | 170.0 | 12.55 | 13.05 |
| TTWO 250620C00175000 | C | Jun 20, 2025 | 175.0 | 11.05 | 13.15 |
| TTWO 250620C00180000 | C | Jun 20, 2025 | 180.0 | 9.65 | 10.00 |
| TTWO 250620C00185000 | C | Jun 20, 2025 | 185.0 | 8.35 | 8.75 |
| TTWO 250620C00190000 | C | Jun 20, 2025 | 190.0 | 7.20 | 7.60 |
| TTWO 250620C00195000 | C | Jun 20, 2025 | 195.0 | 6.25 | 6.65 |
| TTWO 250620C00200000 | C | Jun 20, 2025 | 200.0 | 5.25 | 5.80 |
| TTWO 250620C00210000 | C | Jun 20, 2025 | 210.0 | 2.60 | 4.30 |
| TTWO 250620C00220000 | C | Jun 20, 2025 | 220.0 | 2.18 | 3.25 |
| TTWO 250620C00230000 | C | Jun 20, 2025 | 230.0 | 1.82 | 2.39 |
| TTWO 250620C00240000 | C | Jun 20, 2025 | 240.0 | 1.44 | 1.85 |
| TTWO 250620C00250000 | C | Jun 20, 2025 | 250.0 | 1.05 | 1.32 |
| TTWO 250620P00075000 | P | Jun 20, 2025 | 75.0 | 0.06 | 1.75 |
| TTWO 250620P00080000 | P | Jun 20, 2025 | 80.0 | 0.58 | 1.92 |
| TTWO 250620P00085000 | P | Jun 20, 2025 | 85.0 | 1.51 | 2.43 |
| TTWO 250620P00090000 | P | Jun 20, 2025 | 90.0 | 2.01 | 2.81 |
| TTWO 250620P00095000 | P | Jun 20, 2025 | 95.0 | 2.29 | 3.40 |
| TTWO 250620P00100000 | P | Jun 20, 2025 | 100.0 | 2.70 | 4.10 |
| TTWO 250620P00105000 | P | Jun 20, 2025 | 105.0 | 4.40 | 4.95 |
| TTWO 250620P00110000 | P | Jun 20, 2025 | 110.0 | 5.50 | 5.90 |
| TTWO 250620P00115000 | P | Jun 20, 2025 | 115.0 | 6.65 | 7.00 |
| TTWO 250620P00120000 | P | Jun 20, 2025 | 120.0 | 7.95 | 8.25 |
| TTWO 250620P00125000 | P | Jun 20, 2025 | 125.0 | 9.40 | 9.75 |
| TTWO 250620P00130000 | P | Jun 20, 2025 | 130.0 | 11.00 | 13.50 |
| TTWO 250620P00135000 | P | Jun 20, 2025 | 135.0 | 12.80 | 13.65 |
| TTWO 250620P00140000 | P | Jun 20, 2025 | 140.0 | 14.85 | 17.25 |
| TTWO 250620P00145000 | P | Jun 20, 2025 | 145.0 | 17.05 | 19.25 |
| TTWO 250620P00150000 | P | Jun 20, 2025 | 150.0 | 19.50 | 21.25 |
| TTWO 250620P00155000 | P | Jun 20, 2025 | 155.0 | 22.15 | 22.90 |
| TTWO 250620P00160000 | P | Jun 20, 2025 | 160.0 | 24.40 | 25.80 |
| TTWO 250620P00165000 | P | Jun 20, 2025 | 165.0 | 28.15 | 28.95 |
| TTWO 250620P00170000 | P | Jun 20, 2025 | 170.0 | 30.85 | 34.50 |
| TTWO 250620P00175000 | P | Jun 20, 2025 | 175.0 | 35.00 | 37.35 |
| TTWO 250620P00180000 | P | Jun 20, 2025 | 180.0 | 38.50 | 39.75 |
| TTWO 250620P00185000 | P | Jun 20, 2025 | 185.0 | 42.30 | 44.35 |
| TTWO 250620P00190000 | P | Jun 20, 2025 | 190.0 | 47.30 | 48.25 |
| TTWO 250620P00195000 | P | Jun 20, 2025 | 195.0 | 51.05 | 54.25 |
| TTWO 250620P00200000 | P | Jun 20, 2025 | 200.0 | 55.20 | 59.50 |
| TTWO 250620P00210000 | P | Jun 20, 2025 | 210.0 | 64.50 | 69.50 |
| TTWO 250620P00220000 | P | Jun 20, 2025 | 220.0 | 74.50 | 79.50 |
| TTWO 250620P00230000 | P | Jun 20, 2025 | 230.0 | 85.10 | 89.50 |
| TTWO 250620P00240000 | P | Jun 20, 2025 | 240.0 | 94.50 | 99.50 |
| TTWO 250620P00250000 | P | Jun 20, 2025 | 250.0 | 105.10 | 109.50 |
| TTWO 260116C00070000 | C | Jan 16, 2026 | 70.0 | 78.50 | 83.50 |
| TTWO 260116C00075000 | C | Jan 16, 2026 | 75.0 | 74.50 | 79.00 |
| TTWO 260116C00080000 | C | Jan 16, 2026 | 80.0 | 70.00 | 74.50 |
| TTWO 260116C00085000 | C | Jan 16, 2026 | 85.0 | 66.00 | 71.00 |
| TTWO 260116C00090000 | C | Jan 16, 2026 | 90.0 | 62.00 | 66.45 |
| TTWO 260116C00095000 | C | Jan 16, 2026 | 95.0 | 60.15 | 61.40 |
| TTWO 260116C00100000 | C | Jan 16, 2026 | 100.0 | 56.50 | 59.25 |
| TTWO 260116C00105000 | C | Jan 16, 2026 | 105.0 | 52.85 | 54.75 |
| TTWO 260116C00110000 | C | Jan 16, 2026 | 110.0 | 49.35 | 50.90 |
| TTWO 260116C00115000 | C | Jan 16, 2026 | 115.0 | 46.00 | 47.15 |
| TTWO 260116C00120000 | C | Jan 16, 2026 | 120.0 | 42.85 | 45.05 |
| TTWO 260116C00125000 | C | Jan 16, 2026 | 125.0 | 39.75 | 40.95 |
| TTWO 260116C00130000 | C | Jan 16, 2026 | 130.0 | 36.85 | 37.95 |
| TTWO 260116C00135000 | C | Jan 16, 2026 | 135.0 | 34.10 | 35.15 |
| TTWO 260116C00140000 | C | Jan 16, 2026 | 140.0 | 31.45 | 33.15 |
| TTWO 260116C00145000 | C | Jan 16, 2026 | 145.0 | 28.90 | 31.45 |
| TTWO 260116C00150000 | C | Jan 16, 2026 | 150.0 | 26.55 | 27.25 |
| TTWO 260116C00155000 | C | Jan 16, 2026 | 155.0 | 24.30 | 26.30 |
| TTWO 260116C00160000 | C | Jan 16, 2026 | 160.0 | 22.20 | 23.50 |
| TTWO 260116C00165000 | C | Jan 16, 2026 | 165.0 | 20.25 | 20.95 |
| TTWO 260116C00170000 | C | Jan 16, 2026 | 170.0 | 18.45 | 19.55 |
| TTWO 260116C00175000 | C | Jan 16, 2026 | 175.0 | 16.70 | 17.40 |
| TTWO 260116C00180000 | C | Jan 16, 2026 | 180.0 | 15.20 | 16.10 |
| TTWO 260116C00185000 | C | Jan 16, 2026 | 185.0 | 13.70 | 15.45 |
| TTWO 260116C00190000 | C | Jan 16, 2026 | 190.0 | 11.85 | 13.95 |
| TTWO 260116C00195000 | C | Jan 16, 2026 | 195.0 | 11.10 | 11.85 |
| TTWO 260116C00200000 | C | Jan 16, 2026 | 200.0 | 9.95 | 11.40 |
| TTWO 260116C00210000 | C | Jan 16, 2026 | 210.0 | 7.05 | 8.90 |
| TTWO 260116C00220000 | C | Jan 16, 2026 | 220.0 | 6.35 | 7.90 |
| TTWO 260116C00230000 | C | Jan 16, 2026 | 230.0 | 5.00 | 6.20 |
| TTWO 260116C00240000 | C | Jan 16, 2026 | 240.0 | 3.95 | 5.55 |
| TTWO 260116C00250000 | C | Jan 16, 2026 | 250.0 | 3.10 | 3.80 |
| TTWO 260116P00070000 | P | Jan 16, 2026 | 70.0 | 1.35 | 2.10 |
| TTWO 260116P00075000 | P | Jan 16, 2026 | 75.0 | 1.57 | 2.31 |
| TTWO 260116P00080000 | P | Jan 16, 2026 | 80.0 | 1.97 | 2.75 |
| TTWO 260116P00085000 | P | Jan 16, 2026 | 85.0 | 2.16 | 3.30 |
| TTWO 260116P00090000 | P | Jan 16, 2026 | 90.0 | 3.65 | 3.95 |
| TTWO 260116P00095000 | P | Jan 16, 2026 | 95.0 | 3.50 | 4.75 |
| TTWO 260116P00100000 | P | Jan 16, 2026 | 100.0 | 5.35 | 5.70 |
| TTWO 260116P00105000 | P | Jan 16, 2026 | 105.0 | 6.35 | 6.70 |
| TTWO 260116P00110000 | P | Jan 16, 2026 | 110.0 | 7.50 | 8.15 |
| TTWO 260116P00115000 | P | Jan 16, 2026 | 115.0 | 8.80 | 9.15 |
| TTWO 260116P00120000 | P | Jan 16, 2026 | 120.0 | 10.20 | 10.65 |
| TTWO 260116P00125000 | P | Jan 16, 2026 | 125.0 | 11.80 | 12.80 |
| TTWO 260116P00130000 | P | Jan 16, 2026 | 130.0 | 13.55 | 14.20 |
| TTWO 260116P00135000 | P | Jan 16, 2026 | 135.0 | 14.80 | 16.25 |
| TTWO 260116P00140000 | P | Jan 16, 2026 | 140.0 | 17.25 | 19.00 |
| TTWO 260116P00145000 | P | Jan 16, 2026 | 145.0 | 19.85 | 20.50 |
| TTWO 260116P00150000 | P | Jan 16, 2026 | 150.0 | 21.30 | 23.25 |
| TTWO 260116P00155000 | P | Jan 16, 2026 | 155.0 | 24.10 | 25.60 |
| TTWO 260116P00160000 | P | Jan 16, 2026 | 160.0 | 26.85 | 29.00 |
| TTWO 260116P00165000 | P | Jan 16, 2026 | 165.0 | 30.70 | 31.80 |
| TTWO 260116P00170000 | P | Jan 16, 2026 | 170.0 | 32.15 | 34.70 |
| TTWO 260116P00175000 | P | Jan 16, 2026 | 175.0 | 35.65 | 38.10 |
| TTWO 260116P00180000 | P | Jan 16, 2026 | 180.0 | 39.15 | 41.70 |
| TTWO 260116P00185000 | P | Jan 16, 2026 | 185.0 | 44.65 | 45.90 |
| TTWO 260116P00190000 | P | Jan 16, 2026 | 190.0 | 47.80 | 51.50 |
| TTWO 260116P00195000 | P | Jan 16, 2026 | 195.0 | 51.35 | 53.75 |
| TTWO 260116P00200000 | P | Jan 16, 2026 | 200.0 | 56.30 | 58.20 |
| TTWO 260116P00210000 | P | Jan 16, 2026 | 210.0 | 65.00 | 69.45 |
| TTWO 260116P00220000 | P | Jan 16, 2026 | 220.0 | 75.45 | 77.75 |
| TTWO 260116P00230000 | P | Jan 16, 2026 | 230.0 | 84.50 | 89.50 |
| TTWO 260116P00240000 | P | Jan 16, 2026 | 240.0 | 95.05 | 99.50 |
| TTWO 260116P00250000 | P | Jan 16, 2026 | 250.0 | 104.50 | 109.50 |
OPRA data is delayed 15 minutes.