Dark

GME120260618C25
GME Jun 18 2026 25.00 Call (GME1260618C00025000)
option OPRA

EOD

May 15, 2026

0.6900+11.290%(+0.0700)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-15	0.6900	0.6900	0.6300	0.6900	+11.290%	7	5,146	0.000%
2026-05-14	0.7200	0.7800	0.6200	0.6200	-27.059%	16	5,149	+11.290%
2026-05-13	0.8500	0.9700	0.8500	0.8500	-24.107%	18	5,183	-18.824%
2026-05-12	0.9900	1.1800	0.9900	1.1200	-22.759%	40	5,183	-38.393%
2026-05-11	1.5300	1.5300	1.4500	1.4500	-14.706%	101	5,183	-52.414%
2026-05-07	2.3500	2.3500	1.6800	1.7000	-22.374%	28	5,183	-59.412%
2026-05-06	2.1700	2.1900	2.1700	2.1900	-3.097%	2	5,171	-68.493%
2026-05-05	1.4500	2.2600	1.4500	2.2600	+22.162%	33	5,169	-69.469%
2026-05-04	2.8600	2.8600	1.5000	1.8500	-43.077%	48	5,178	-62.703%
2026-05-01	2.2100	3.5500	2.2100	3.2500	+99.387%	72	5,191	-78.769%
2026-04-29	1.6300	1.6300	1.6300	1.6300	-37.308%	2	5,191	-57.669%
2026-04-27	2.4000	2.6000	2.1100	2.6000	+17.117%	11	5,193	-73.462%
2026-04-24	2.1800	2.2200	2.1800	2.2200	+0.452%	6	5,192	-68.919%
2026-04-23	2.7500	2.8100	2.2100	2.2100	-15.970%	40	5,190	-68.778%
2026-04-22	2.5400	2.6500	2.0000	2.6300	+15.351%	30	5,201	-73.764%
2026-04-21	2.2800	2.2800	2.2800	2.2800	+12.315%	2	5,218	-69.737%
2026-04-20	1.8600	2.0300	1.8000	2.0300	+1.500%	22	5,218	-66.010%
2026-04-17	2.2600	2.2600	1.9000	2.0000	-17.355%	43	5,221	-65.500%
2026-04-16	2.0600	2.5700	2.0600	2.4200	+15.238%	253	5,230	-71.488%
2026-04-15	2.0000	2.2000	1.9500	2.1000	+18.644%	260	5,472	-67.143%
2026-04-14	1.4000	1.8900	1.4000	1.7700	+35.115%	104	5,485	-61.017%
2026-04-13	1.2500	1.3100	1.2500	1.3100	+16.964%	11	5,489	-47.328%
2026-04-10	1.0500	1.1200	0.9800	1.1200	-9.677%	47	5,490	-38.393%
2026-04-09	1.1600	1.2400	1.1600	1.2400	+7.826%	47	5,492	-44.355%
2026-04-08	1.4000	1.4000	1.1500	1.1500	-20.139%	35	5,530	-40.000%
2026-04-07	1.2000	1.5000	1.2000	1.4400	+9.924%	17	5,520	-52.083%
2026-04-06	1.3100	1.3100	1.3100	1.3100	+9.167%	5	5,530	-47.328%
2026-04-02	1.2500	1.3800	1.2000	1.2000	+2.564%	8	5,532	-42.500%
2026-04-01	1.4000	1.4000	1.1700	1.1700	-10.687%	14	5,532	-41.026%
2026-03-31	1.0400	1.3100	0.9800	1.3100	+67.949%	38	5,532	-47.328%
2026-03-30	1.1600	1.1600	0.7800	0.7800	-27.103%	27	5,551	-11.538%
2026-03-27	1.2500	1.2500	1.0700	1.0700	+78.333%	168	5,549	-35.514%
2026-03-26	0.5000	1.2300	0.5000	0.6000	-62.500%	66	5,551	+15.000%
2026-03-24	1.3400	1.7800	1.3400	1.6000	-4.762%	46	5,544	-56.875%
2026-03-23	1.7500	1.7900	1.4700	1.6800	-1.176%	23	5,541	-58.929%
2026-03-20	1.8300	1.8300	1.7000	1.7000	-11.917%	6	5,538	-59.412%
2026-03-19	1.9300	1.9300	1.9300	1.9300	-12.273%	1	5,538	-64.249%
2026-03-18	2.2000	2.2000	2.2000	2.2000	+1.852%	2	5,538	-68.636%
2026-03-17	2.2000	2.6500	2.1400	2.1600	-9.244%	15	5,538	-68.056%
2026-03-16	2.3800	2.3800	2.3800	2.3800	-0.418%	1	5,538	-71.008%
2026-03-13	2.3900	2.3900	2.3900	2.3900	-14.643%	1	5,538	-71.130%
2026-03-12	2.4000	2.8000	2.4000	2.8000	+7.692%	33	5,537	-75.357%
2026-03-11	2.8000	2.8000	2.6000	2.6000	-19.505%	101	5,548	-73.462%
2026-03-10	3.2300	3.2300	3.2300	3.2300	+0.937%	5	5,548	-78.638%
2026-03-09	2.8400	3.2000	2.8400	3.2000	+7.383%	479	5,550	-78.438%
2026-03-06	2.6100	2.9800	2.6000	2.9800	+15.058%	550	5,551	-76.846%
2026-03-05	2.5900	2.5900	2.5900	2.5900	-2.264%	1	5,620	-73.359%
2026-03-04	2.6500	2.6500	2.6500	2.6500	-5.694%	2	5,619	-73.962%
2026-03-03	2.6200	2.8100	2.6200	2.8100	+12.400%	22	5,619	-75.445%
2026-03-02	2.9000	2.9000	2.5000	2.5000	-7.407%	6	5,620	-72.400%
2026-02-27	2.8100	2.8100	2.7000	2.7000	-10.000%	16	5,620	-74.444%
2026-02-25	3.0000	3.0000	3.0000	3.0000	0.000%	90	5,696	-77.000%
2026-02-24	3.0000	3.0000	3.0000	3.0000	+8.303%	5	5,696	-77.000%
2026-02-23	2.3500	2.9300	2.3500	2.7700	+3.358%	356	5,701	-75.090%
2026-02-20	2.6800	2.6800	2.6800	2.6800	-7.586%	6	6,049	-74.254%
2026-02-19	3.0000	3.0000	2.9000	2.9000	-6.452%	12	6,052	-76.207%
2026-02-18	2.8000	3.1000	2.8000	3.1000	-6.061%	10	6,064	-77.742%
2026-02-11	3.4500	3.4500	3.2900	3.3000	-10.811%	5	6,058	-79.091%
2026-02-10	3.8000	3.8000	3.7000	3.7000	-1.333%	5	6,054	-81.351%
2026-02-09	3.5000	3.7500	3.5000	3.7500	+1.626%	194	6,059	-81.600%
2026-02-06	3.6500	3.7100	3.6500	3.6900	-9.337%	47	6,247	-81.301%
2026-02-05	4.2500	4.2500	4.0000	4.0700	+15.625%	6	6,290	-83.047%
2026-02-03	3.8800	4.0000	3.1000	3.5200	-21.778%	367	6,291	-80.398%
2026-02-02	3.5300	4.6000	3.5300	4.5000	+48.026%	1,152	6,646	-84.667%
2026-01-30	3.0000	3.1000	2.8000	3.0400	+24.082%	241	7,025	-77.303%
2026-01-29	2.5000	2.6100	2.4500	2.4500	-24.847%	15	7,065	-71.837%
2026-01-28	3.2600	3.2600	3.2600	3.2600	+0.308%	10	7,078	-78.834%
2026-01-27	3.2500	3.2500	3.2500	3.2500	-7.143%	2	7,078	-78.769%
2026-01-26	3.3800	3.9800	2.7100	3.5000	+32.075%	138	7,076	-80.286%
2026-01-23	2.5000	2.6500	2.4000	2.6500	-1.852%	154	7,117	-73.962%
2026-01-22	2.5100	3.1000	2.4800	2.7000	+45.161%	67	7,071	-74.444%
2026-01-21	1.8000	1.9800	1.8000	1.8600	+13.415%	100	7,088	-62.903%
2026-01-20	1.6500	1.6500	1.6400	1.6400	-6.286%	3	7,167	-57.927%
2026-01-16	1.7200	1.8000	1.7200	1.7500	-0.568%	45	7,161	-60.571%
2026-01-15	1.8900	2.0000	1.7600	1.7600	+3.529%	21	7,161	-60.795%
2026-01-14	1.6700	1.7200	1.6000	1.7000	-5.556%	27	7,142	-59.412%
2026-01-13	1.8100	1.8100	1.7700	1.8000	-11.765%	34	7,168	-61.667%
2026-01-09	1.8000	2.0400	1.8000	2.0400	+6.250%	39	7,135	-66.176%
2026-01-08	1.9400	2.0000	1.9200	1.9200	-3.518%	39	7,100	-64.063%
2026-01-07	2.1200	2.1300	1.9900	1.9900	+12.429%	67	7,065	-65.327%
2026-01-05	1.7700	1.7700	1.7700	1.7700	-5.851%	17	7,044	-61.017%
2026-01-02	1.9000	1.9000	1.8500	1.8800	+10.588%	5	7,044	-63.298%
2025-12-31	1.8000	1.8500	1.6500	1.7000	-2.857%	97	7,057	-59.412%
2025-12-30	1.8000	1.8300	1.7500	1.7500	0.000%	8	7,057	-60.571%
2025-12-29	2.0000	2.0000	1.7100	1.7500	-15.459%	162	7,061	-60.571%
2025-12-26	2.0700	2.0700	2.0700	2.0700	-10.390%	10	7,138	-66.667%
2025-12-23	2.3100	2.3100	2.3100	2.3100	-11.154%	1	7,128	-70.130%
2025-12-22	2.9900	3.4000	2.6000	2.6000	-2.256%	109	7,128	-73.462%
2025-12-16	2.6600	2.6600	2.6600	2.6600	+15.152%	2	7,021	-74.060%
2025-12-15	2.3100	2.3100	2.3100	2.3100	+0.435%	20	7,023	-70.130%
2025-12-12	2.3000	2.3800	2.1000	2.3000	-14.815%	8	7,023	-70.000%
2025-12-11	2.4300	2.8500	2.4300	2.7000	-10.891%	12	7,024	-74.444%
2025-12-10	2.8600	3.1200	2.8600	3.0300	-18.108%	10	7,026	-77.228%
2025-12-09	3.7000	3.7000	3.7000	3.7000	+1.370%	100	7,023	-81.351%
2025-12-08	3.6500	3.6500	3.6500	3.6500	+0.829%	10	7,123	-81.096%
2025-12-05	3.6200	3.6200	3.6200	3.6200	-6.218%	1	7,128	-80.939%
2025-12-04	4.0000	4.0000	3.8600	3.8600	-1.026%	3	7,128	-82.124%
2025-12-03	3.9000	3.9400	3.9000	3.9000	0.000%	4	7,129	-82.308%
2025-12-02	3.7000	3.9200	3.6500	3.9000	+10.169%	127	7,127	-82.308%
2025-12-01	3.3700	3.7000	3.3700	3.5400	+0.283%	15	7,199	-80.508%
2025-11-28	3.5000	3.5300	3.5000	3.5300	+13.871%	20	7,189	-80.453%
2025-11-26	3.0500	3.1000	3.0500	3.1000	+18.321%	9	7,213	-77.742%
2025-11-25	2.6200	2.6200	2.6200	2.6200	0.000%	12	7,213	-73.664%
2025-11-24	2.6200	2.6200	2.6200	2.6200	+1.550%	20	7,202	-73.664%
2025-11-20	2.7900	2.7900	2.5000	2.5800	-7.194%	31	7,222	-73.256%
2025-11-19	2.6300	2.7800	2.6000	2.7800	-2.456%	19	7,191	-75.180%
2025-11-18	2.4300	2.8500	2.4300	2.8500	+5.556%	46	7,186	-75.789%
2025-11-17	2.9500	2.9500	2.7000	2.7000	+3.846%	17	7,221	-74.444%
2025-11-14	3.4000	3.4000	2.6000	2.6000	-16.933%	4	7,214	-73.462%
2025-11-13	3.1600	3.1600	3.0000	3.1300	-2.188%	18	7,212	-77.955%
2025-11-12	3.2000	3.2000	3.2000	3.2000	-3.030%	6	7,195	-78.438%
2025-11-11	3.1600	3.3000	3.1600	3.3000	-8.333%	7	7,191	-79.091%
2025-11-10	3.4500	4.0500	3.2900	3.6000	+7.463%	31	7,188	-80.833%
2025-11-07	3.2600	3.4000	3.1100	3.3500	0.000%	67	7,159	-79.403%
2025-11-06	3.5000	3.5000	3.3500	3.3500	-8.219%	17	7,168	-79.403%
2025-11-05	3.5000	3.6500	3.5000	3.6500	+1.389%	9	7,177	-81.096%
2025-11-04	3.5500	3.7000	3.4800	3.6000	-1.370%	35	7,186	-80.833%
2025-11-03	3.6500	3.6500	3.5000	3.6500	-5.195%	10	7,173	-81.096%
2025-10-31	3.7500	3.8500	3.7000	3.8500	+1.316%	7	7,173	-82.078%
2025-10-30	3.9000	3.9000	3.8000	3.8000	+2.703%	9	7,167	-81.842%
2025-10-29	4.0000	4.2500	3.7000	3.7000	-10.412%	51	7,162	-81.351%
2025-10-28	4.1400	4.1400	4.1300	4.1300	+1.975%	4	7,212	-83.293%
2025-10-27	4.5500	4.5500	4.0500	4.0500	-1.220%	2	7,213	-82.963%
2025-10-24	4.2500	4.2500	4.1000	4.1000	-3.302%	5	7,213	-83.171%
2025-10-23	3.9500	4.7000	3.8900	4.2400	+13.067%	28	7,212	-83.726%
2025-10-22	3.4000	3.8500	3.4000	3.7500	-2.597%	93	7,228	-81.600%
2025-10-21	3.8000	3.8500	3.8000	3.8500	-1.282%	22	7,251	-82.078%
2025-10-20	3.9000	4.0000	3.4500	3.9000	+2.632%	14	7,273	-82.308%
2025-10-17	3.8000	3.8000	3.8000	3.8000	0.000%	40	7,283	-81.842%
2025-10-16	3.9600	3.9600	3.7500	3.8000	-7.317%	21	7,323	-81.842%
2025-10-15	4.1700	4.2000	4.1000	4.1000	-0.726%	8	7,326	-83.171%
2025-10-14	4.0000	4.3000	3.9500	4.1300	+0.732%	76	7,333	-83.293%
2025-10-13	3.9300	4.1000	3.9000	4.1000	-2.381%	23	7,344	-83.171%
2025-10-10	4.4500	4.6500	4.0000	4.2000	-4.545%	161	7,365	-83.571%
2025-10-09	4.7000	4.7000	4.4000	4.4000	-8.333%	23	7,229	-84.318%
2025-10-08	4.8800	5.2500	4.7500	4.8000	0.000%	36	7,244	-85.625%
2025-10-07	5.0500	5.0500	4.6000	4.8000	-5.882%	41	7,266	-85.625%
2025-10-06	5.4000	5.4500	5.0000	5.1000	-1.544%	169	7,302	-86.471%
2025-10-03	6.0000	6.2000	5.0500	5.1800	0.000%	83	0	-86.680%