Dark

GME120260618C20
GME Jun 18 2026 20.00 Call (GME1260618C00020000)
option OPRA

EOD

May 14, 2026

2.72-9.030%(-0.27)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-14	2.8800	2.8800	2.7200	2.7200	-9.030%	2	1,806	0.000%
2026-05-13	3.0500	3.0500	2.9900	2.9900	-27.427%	4	1,810	-9.030%
2026-05-11	4.0000	4.3900	4.0000	4.1200	-17.600%	15	1,810	-33.981%
2026-05-08	4.9500	5.0000	4.9500	5.0000	+23.457%	2	1,817	-45.600%
2026-05-05	4.0500	4.0500	4.0500	4.0500	-24.299%	20	1,818	-32.840%
2026-05-04	5.3500	5.3500	5.3500	5.3500	-23.571%	4	1,838	-49.159%
2026-05-01	6.0500	7.2500	6.0500	7.0000	+32.075%	56	1,869	-61.143%
2026-04-30	5.0000	5.3000	5.0000	5.3000	+6.000%	6	1,869	-48.679%
2026-04-29	4.8500	5.0000	4.8500	5.0000	-14.237%	8	1,870	-45.600%
2026-04-28	5.8300	5.8300	5.8300	5.8300	-4.739%	2	1,863	-53.345%
2026-04-27	5.7500	6.2000	5.7500	6.1200	+17.692%	9	1,863	-55.556%
2026-04-24	5.2000	5.2000	5.2000	5.2000	-20.000%	2	1,868	-47.692%
2026-04-23	6.5000	6.5000	6.5000	6.5000	+3.175%	1	1,868	-58.154%
2026-04-22	6.0100	6.3000	6.0100	6.3000	+15.596%	81	1,868	-56.825%
2026-04-21	5.4500	5.4500	5.4500	5.4500	-3.540%	2	1,937	-50.092%
2026-04-20	5.5000	5.6500	5.5000	5.6500	+4.630%	4	1,937	-51.858%
2026-04-17	5.6900	5.6900	5.4000	5.4000	-10.000%	17	1,938	-49.630%
2026-04-16	5.5000	6.2000	5.5000	6.0000	+8.893%	87	1,943	-54.667%
2026-04-15	4.8000	5.5100	4.7500	5.5100	+12.449%	34	1,984	-50.635%
2026-04-14	4.9000	4.9000	4.9000	4.9000	+32.432%	22	1,987	-44.490%
2026-04-13	3.8500	4.0000	3.7000	3.7000	-7.500%	21	1,994	-26.486%
2026-04-10	4.0000	4.0000	4.0000	4.0000	0.000%	5	1,999	-32.000%
2026-04-09	4.0000	4.0000	4.0000	4.0000	+3.896%	7	1,999	-32.000%
2026-04-07	3.8500	3.8500	3.8500	3.8500	-6.326%	5	1,999	-29.351%
2026-04-02	4.1100	4.1100	4.1100	4.1100	+1.481%	2	2,001	-33.820%
2026-04-01	4.1800	4.1800	4.0500	4.0500	+17.391%	26	2,001	-32.840%
2026-03-30	3.3000	3.6500	3.3000	3.4500	-1.429%	20	2,001	-21.159%
2026-03-27	4.0000	4.0000	3.5000	3.5000	-19.355%	80	2,008	-22.286%
2026-03-24	4.0800	4.3400	4.0800	4.3400	-2.472%	28	2,074	-37.327%
2026-03-23	4.4500	4.4500	4.4500	4.4500	-1.111%	1	2,099	-38.876%
2026-03-19	4.5000	4.5000	4.5000	4.5000	+16.883%	160	2,099	-39.556%
2026-03-18	4.8000	4.8000	3.8500	3.8500	-38.400%	17	2,227	-29.351%
2026-03-10	6.2500	6.2500	6.2500	6.2500	+3.306%	1	2,239	-56.480%
2026-03-09	5.8000	6.0500	5.6500	6.0500	+8.813%	3	2,240	-55.041%
2026-03-04	5.6500	5.6500	5.5600	5.5600	+1.091%	10	2,240	-51.079%
2026-03-02	5.5000	5.5000	5.5000	5.5000	+18.280%	6	2,250	-50.545%
2026-02-23	4.6500	4.6500	4.6500	4.6500	-7.921%	2	2,250	-41.505%
2026-02-20	5.0500	5.0500	5.0500	5.0500	-10.935%	1	2,250	-46.139%
2026-02-19	5.7000	5.7500	5.6700	5.6700	+5.981%	36	2,251	-52.028%
2026-02-17	5.3500	5.3500	5.3500	5.3500	+0.943%	2	2,251	-49.159%
2026-02-13	5.2000	5.7000	5.2000	5.3000	-19.697%	8	2,252	-48.679%
2026-02-11	6.6000	6.6000	6.6000	6.6000	+3.937%	3	2,252	-58.788%
2026-02-09	6.3000	6.3600	6.3000	6.3500	-9.415%	126	2,255	-57.165%
2026-02-06	7.0100	7.0100	7.0100	7.0100	-1.821%	8	2,327	-61.198%
2026-02-05	7.2000	7.2000	7.1400	7.1400	+5.000%	12	2,335	-61.905%
2026-02-04	6.5000	6.8000	6.5000	6.8000	+7.937%	12	2,335	-60.000%
2026-02-03	6.9100	6.9100	6.3000	6.3000	-17.323%	32	2,335	-56.825%
2026-02-02	6.9000	7.7000	6.8000	7.6200	+35.106%	75	2,351	-64.304%
2026-01-30	5.6100	5.6400	5.6100	5.6400	+12.800%	74	2,401	-51.773%
2026-01-29	5.0000	5.0000	5.0000	5.0000	-12.434%	1	2,475	-45.600%
2026-01-28	5.7100	5.7100	5.7100	5.7100	-2.560%	5	2,474	-52.364%
2026-01-27	5.8600	5.8600	5.8600	5.8600	-2.333%	4	2,479	-53.584%
2026-01-26	5.4500	6.0000	5.4500	6.0000	+20.724%	33	2,479	-54.667%
2026-01-23	4.9700	4.9700	4.9700	4.9700	-2.165%	1	2,510	-45.272%
2026-01-22	5.1100	5.1100	5.0800	5.0800	+21.823%	2	2,511	-46.457%
2026-01-21	4.1700	4.1700	4.1700	4.1700	+13.315%	40	2,513	-34.772%
2026-01-16	3.6800	3.6800	3.6800	3.6800	-0.541%	5	2,553	-26.087%
2026-01-15	3.7500	3.7500	3.7000	3.7000	+3.352%	15	2,553	-26.486%
2026-01-14	3.5800	3.5800	3.5800	3.5800	-11.386%	25	2,558	-24.022%
2026-01-09	3.5500	4.0700	3.5500	4.0400	+2.278%	6	2,533	-32.673%
2026-01-08	3.9500	3.9500	3.9500	3.9500	-5.276%	3	2,533	-31.139%
2026-01-07	4.1700	4.1700	4.1700	4.1700	+36.721%	10	2,533	-34.772%
2025-12-31	3.4000	3.4000	3.0500	3.0500	-11.594%	30	2,569	-10.820%
2025-12-30	3.5800	3.5800	3.4500	3.4500	-4.167%	5	2,569	-21.159%
2025-12-29	3.6000	3.6000	3.6000	3.6000	-6.494%	63	2,566	-24.444%
2025-12-26	3.8500	3.8500	3.8500	3.8500	+5.479%	1	2,629	-29.351%
2025-12-24	3.6500	3.6500	3.6500	3.6500	-24.274%	50	2,680	-25.479%
2025-12-15	4.8200	4.8200	4.8200	4.8200	+0.417%	1	2,680	-43.568%
2025-12-10	4.8000	4.8000	4.8000	4.8000	-23.200%	21	2,681	-43.333%
2025-12-09	6.1000	6.2500	6.1000	6.2500	+6.838%	68	2,702	-56.480%
2025-12-05	5.8500	5.8500	5.8500	5.8500	-7.874%	50	2,730	-53.504%
2025-12-04	6.3500	6.3500	6.3500	6.3500	+0.794%	3	2,680	-57.165%
2025-12-03	6.3000	6.3000	6.3000	6.3000	+5.000%	1	2,683	-56.825%
2025-12-02	6.0000	6.0000	6.0000	6.0000	+3.448%	1	2,684	-54.667%
2025-12-01	5.8000	5.8000	5.8000	5.8000	+17.409%	5	2,685	-53.103%
2025-11-26	4.9500	4.9500	4.9400	4.9400	+6.009%	230	2,920	-44.939%
2025-11-25	4.4400	4.6600	4.4400	4.6600	+8.372%	15	2,920	-41.631%
2025-11-24	4.3000	4.3000	4.3000	4.3000	+0.233%	2	2,921	-36.744%
2025-11-20	4.8500	4.8500	4.2900	4.2900	0.000%	25	2,921	-36.597%
2025-11-19	4.2900	4.2900	4.2900	4.2900	-2.278%	4	2,906	-36.597%
2025-11-18	4.3900	4.3900	4.3900	4.3900	+3.294%	50	2,908	-38.041%
2025-11-17	4.5000	4.5000	4.2500	4.2500	-7.609%	9	2,858	-36.000%
2025-11-14	3.9500	4.7000	3.9500	4.6000	-2.542%	21	2,867	-40.870%
2025-11-13	4.7200	4.7200	4.7200	4.7200	-6.535%	17	2,876	-42.373%
2025-11-11	5.0500	5.0500	5.0500	5.0500	0.000%	1	2,884	-46.139%
2025-11-07	5.0500	5.0500	5.0500	5.0500	-1.942%	2	2,885	-46.139%
2025-11-06	5.3000	5.3000	5.1500	5.1500	-9.649%	12	2,885	-47.184%
2025-11-04	5.3500	5.7000	5.3500	5.7000	+0.885%	9	2,879	-52.281%
2025-11-03	5.6500	5.6500	5.6500	5.6500	-5.042%	9	2,866	-51.858%
2025-10-30	5.9500	5.9500	5.9500	5.9500	-4.800%	2	2,866	-54.286%
2025-10-29	6.2500	6.2500	6.2500	6.2500	-0.951%	8	2,864	-56.480%
2025-10-28	6.5500	6.5500	6.2000	6.3100	-6.519%	861	2,872	-56.894%
2025-10-27	6.7900	6.7900	6.7000	6.7500	-0.881%	22	2,900	-59.704%
2025-10-23	5.9100	6.8100	5.9100	6.8100	+18.435%	9	2,900	-60.059%
2025-10-22	6.2000	6.2000	5.6500	5.7500	-4.959%	16	2,907	-52.696%
2025-10-21	6.0500	6.2600	6.0500	6.0500	-6.923%	32	2,896	-55.041%
2025-10-20	5.7500	6.5000	5.7500	6.5000	+1.562%	4	2,897	-58.154%
2025-10-17	6.0000	6.4000	6.0000	6.4000	+6.312%	47	2,901	-57.500%
2025-10-16	6.1300	6.1300	6.0200	6.0200	-7.385%	6	2,894	-54.817%
2025-10-15	6.5000	6.5000	6.5000	6.5000	+4.000%	22	2,888	-58.154%
2025-10-14	6.2500	6.2500	6.2500	6.2500	-0.794%	15	2,870	-56.480%
2025-10-13	6.4200	6.4500	6.1400	6.3000	-4.545%	54	2,885	-56.825%
2025-10-10	6.6000	6.6000	6.2000	6.6000	-8.333%	16	2,897	-58.788%
2025-10-09	7.1400	7.2000	6.9000	7.2000	-7.692%	41	2,907	-62.222%
2025-10-08	7.6000	7.8000	7.6000	7.8000	+4.000%	102	2,868	-65.128%
2025-10-07	7.5000	7.5000	7.5000	7.5000	0.000%	1	2,968	-63.733%
2025-10-06	7.6500	8.3000	7.5000	7.5000	-8.425%	35	2,969	-63.733%
2025-10-03	8.5800	8.5800	8.1500	8.1900	0.000%	45	0	-66.789%