Dark

GME120260618C23
GME Jun 18 2026 23.00 Call (GME1260618C00023000)
option OPRA

EOD

May 15, 2026

1.00-6.542%(-0.07)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-15	1.1000	1.1000	1.0000	1.0000	-6.542%	25	1,561	0.000%
2026-05-14	1.1700	1.1700	1.0700	1.0700	-14.400%	4	1,563	-6.542%
2026-05-13	1.5600	1.5600	1.2500	1.2500	-30.556%	63	1,610	-20.000%
2026-05-12	1.8000	2.0000	1.7000	1.8000	-19.283%	17	1,610	-44.444%
2026-05-11	2.2300	2.2300	2.2300	2.2300	-11.858%	5	1,610	-55.157%
2026-05-07	2.5700	3.8000	2.5300	2.5300	-12.457%	23	1,605	-60.474%
2026-05-06	2.8900	2.8900	2.8900	2.8900	-18.820%	2	1,593	-65.398%
2026-05-04	3.4000	3.5600	3.4000	3.5600	-26.598%	10	1,595	-71.910%
2026-05-01	3.3600	4.8500	3.3600	4.8500	+64.407%	33	1,589	-79.381%
2026-04-30	2.9500	2.9500	2.9500	2.9500	-11.940%	5	1,589	-66.102%
2026-04-28	3.3500	3.3500	3.3500	3.3500	-9.214%	8	1,594	-70.149%
2026-04-27	3.6500	3.6900	3.6500	3.6900	-8.889%	2	1,588	-72.900%
2026-04-23	4.0500	4.0500	4.0500	4.0500	+6.579%	1	1,589	-75.309%
2026-04-22	3.7400	3.8000	3.5500	3.8000	+8.571%	15	1,590	-73.684%
2026-04-21	3.5000	3.5000	3.5000	3.5000	-9.091%	2	1,602	-71.429%
2026-04-17	3.4000	3.8500	3.2800	3.8500	+18.827%	4	1,602	-74.026%
2026-04-16	3.3500	3.6000	3.2400	3.2400	-0.308%	64	1,604	-69.136%
2026-04-15	3.0700	3.2500	3.0700	3.2500	+21.269%	22	1,650	-69.231%
2026-04-14	2.6500	2.6800	2.6400	2.6800	+27.619%	46	1,661	-62.687%
2026-04-13	1.9200	2.1000	1.7200	2.1000	+6.599%	17	1,659	-52.381%
2026-04-10	1.7900	1.9700	1.7900	1.9700	-1.500%	34	1,676	-49.239%
2026-04-09	2.0000	2.0000	2.0000	2.0000	-17.012%	4	1,667	-50.000%
2026-04-08	2.4100	2.4100	2.4100	2.4100	+4.329%	5	1,671	-58.506%
2026-04-06	2.2900	2.3100	2.2900	2.3100	+33.526%	11	1,666	-56.710%
2026-03-27	1.9500	1.9500	1.6700	1.7300	-19.535%	22	1,666	-42.197%
2026-03-25	2.1500	2.1500	2.1500	2.1500	-8.898%	5	1,653	-53.488%
2026-03-24	2.3600	2.3600	2.3600	2.3600	-7.451%	15	1,658	-57.627%
2026-03-23	2.5500	2.5500	2.5500	2.5500	+13.333%	1	1,673	-60.784%
2026-03-20	2.6200	2.6200	2.2500	2.2500	-25.000%	7	1,673	-55.556%
2026-03-18	3.0000	3.0000	3.0000	3.0000	+7.143%	1	1,678	-66.667%
2026-03-17	2.8000	2.8000	2.8000	2.8000	-12.500%	6	1,678	-64.286%
2026-03-16	3.2000	3.2000	3.2000	3.2000	+4.918%	4	1,684	-68.750%
2026-03-13	3.6000	3.6000	3.0500	3.0500	-16.438%	52	1,688	-67.213%
2026-03-05	3.6500	3.6500	3.6500	3.6500	-1.351%	5	1,690	-72.603%
2026-03-04	3.7000	3.7000	3.7000	3.7000	-1.333%	1	1,695	-72.973%
2026-03-02	3.8400	3.8400	3.7500	3.7500	-3.846%	3	1,696	-73.333%
2026-02-27	3.8000	3.9000	3.7400	3.9000	0.000%	10	1,699	-74.359%
2026-02-26	3.8500	3.9000	3.8500	3.9000	-1.266%	6	1,707	-74.359%
2026-02-25	3.9500	3.9500	3.9500	3.9500	+1.542%	1	1,702	-74.684%
2026-02-18	3.8900	3.8900	3.8900	3.8900	+12.754%	1	1,702	-74.293%
2026-02-17	3.4500	3.4500	3.4500	3.4500	-10.390%	3	1,701	-71.014%
2026-02-12	3.8500	3.8500	3.8500	3.8500	-21.429%	1	1,704	-74.026%
2026-02-06	4.9000	4.9000	4.9000	4.9000	-2.000%	1	1,705	-79.592%
2026-02-05	5.1000	5.3000	5.0000	5.0000	+10.865%	4	1,706	-80.000%
2026-02-03	4.9500	4.9500	4.5100	4.5100	-19.464%	43	1,710	-77.827%
2026-02-02	5.1200	5.6000	5.1000	5.6000	+36.585%	54	1,747	-82.143%
2026-01-28	4.1000	4.1000	4.1000	4.1000	0.000%	5	1,781	-75.610%
2026-01-26	4.2500	4.8800	4.1000	4.1000	+26.154%	82	1,786	-75.610%
2026-01-23	3.2500	3.2500	3.2500	3.2500	+21.723%	1	1,864	-69.231%
2026-01-21	2.6700	2.6700	2.6700	2.6700	+16.087%	10	1,863	-62.547%
2026-01-16	2.3000	2.3000	2.3000	2.3000	-6.122%	1	1,854	-56.522%
2026-01-15	2.4500	2.4500	2.4500	2.4500	-6.844%	4	1,854	-59.184%
2026-01-09	2.6300	2.6300	2.6300	2.6300	+0.766%	1	1,850	-61.977%
2026-01-08	2.6100	2.6100	2.6100	2.6100	-7.117%	1	1,850	-61.686%
2026-01-07	2.8100	2.8100	2.8100	2.8100	+21.645%	2	1,850	-64.413%
2026-01-02	2.3100	2.3100	2.3100	2.3100	-4.545%	2	1,852	-56.710%
2025-12-30	2.3600	2.4200	2.3600	2.4200	-15.088%	31	1,850	-58.678%
2025-12-24	2.8500	2.8500	2.8500	2.8500	-0.350%	7	1,888	-64.912%
2025-12-23	2.8600	2.8600	2.8600	2.8600	-5.298%	5	1,888	-65.035%
2025-12-22	3.2900	3.2900	3.0200	3.0200	-17.260%	5	1,883	-66.887%
2025-12-17	3.6500	3.6500	3.6500	3.6500	-1.351%	1	1,878	-72.603%
2025-12-15	3.1000	3.7000	3.1000	3.7000	+205.785%	33	1,879	-72.973%
2025-12-12	3.2000	3.2000	1.2100	1.2100	-64.928%	2	1,884	-17.355%
2025-12-11	3.4500	3.4500	3.4500	3.4500	-23.503%	3	1,886	-71.014%
2025-12-09	4.1000	4.5100	4.1000	4.5100	-3.011%	3	1,883	-77.827%
2025-12-02	4.6500	4.6500	4.6500	4.6500	+24.000%	2	1,886	-78.495%
2025-12-01	3.7000	3.7500	3.7000	3.7500	+20.968%	12	1,884	-73.333%
2025-11-24	3.1000	3.1000	3.1000	3.1000	+2.310%	1	1,895	-67.742%
2025-11-21	3.0300	3.0300	3.0300	3.0300	-5.901%	1	1,896	-66.997%
2025-11-20	3.2200	3.2200	3.2200	3.2200	+3.871%	2	1,897	-68.944%
2025-11-19	3.1000	3.1000	3.1000	3.1000	-7.463%	1	1,899	-67.742%
2025-11-18	3.3500	3.3500	3.3500	3.3500	-14.103%	9	1,900	-70.149%
2025-11-12	3.9000	3.9000	3.9000	3.9000	+1.828%	2	1,891	-74.359%
2025-11-11	3.8300	3.8300	3.8300	3.8300	-4.250%	1	1,891	-73.890%
2025-11-07	4.0000	4.0000	4.0000	4.0000	+2.041%	1	1,892	-75.000%
2025-11-06	3.9200	3.9200	3.9200	3.9200	-9.885%	1	1,892	-74.490%
2025-11-04	4.3500	4.3500	4.3500	4.3500	-5.435%	7	1,891	-77.011%
2025-11-03	4.0500	4.6000	4.0500	4.6000	+3.371%	2	1,891	-78.261%
2025-10-31	4.4500	4.4500	4.4500	4.4500	-1.111%	20	1,891	-77.528%
2025-10-30	4.5600	4.6100	4.5000	4.5000	-7.216%	5	1,903	-77.778%
2025-10-29	4.8500	4.8500	4.8500	4.8500	-8.144%	16	1,900	-79.381%
2025-10-27	5.0000	5.2800	5.0000	5.2800	+5.600%	11	1,902	-81.061%
2025-10-23	4.7000	5.0000	4.6800	5.0000	+21.951%	10	1,902	-80.000%
2025-10-22	4.4600	4.5500	4.1000	4.1000	-8.889%	76	1,906	-75.610%
2025-10-21	4.5000	4.6800	4.4500	4.5000	0.000%	89	1,978	-77.778%
2025-10-20	4.5000	4.5000	4.5000	4.5000	-6.445%	3	1,970	-77.778%
2025-10-17	4.5000	4.8500	4.5000	4.8100	+3.441%	14	1,973	-79.210%
2025-10-16	4.8000	4.9000	4.6500	4.6500	-4.124%	11	1,977	-78.495%
2025-10-15	4.9000	4.9000	4.8000	4.8500	-4.902%	21	1,978	-79.381%
2025-10-14	5.1000	5.1000	5.1000	5.1000	+5.155%	7	1,997	-80.392%
2025-10-13	4.8500	4.8500	4.8500	4.8500	-3.960%	1	1,990	-79.381%
2025-10-10	5.0000	5.0500	5.0000	5.0500	-3.992%	9	1,989	-80.198%
2025-10-09	5.6000	5.6000	5.2600	5.2600	-6.071%	12	1,984	-80.989%
2025-10-08	6.0000	6.0000	5.2000	5.6000	+12.000%	287	1,996	-82.143%
2025-10-07	5.7000	5.7000	5.0000	5.0000	-16.667%	11	1,993	-80.000%
2025-10-06	6.3500	6.3500	6.0000	6.0000	-15.493%	17	1,994	-83.333%
2025-10-03	6.6500	7.2900	6.2000	7.1000	0.000%	59	0	-85.915%