Dark

GME120260618C30
GME Jun 18 2026 30.00 Call (GME1260618C00030000)
option OPRA

EOD

May 15, 2026

0.3500+12.903%(+0.0400)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-15	0.3700	0.3700	0.3500	0.3500	+12.903%	41	11,716	0.000%
2026-05-14	0.3100	0.3500	0.2400	0.3100	-22.500%	8	11,676	+12.903%
2026-05-13	0.4500	0.4500	0.4000	0.4000	-11.111%	2	11,681	-12.500%
2026-05-12	0.4500	0.4500	0.4500	0.4500	-16.667%	1	11,681	-22.222%
2026-05-11	0.7000	0.7000	0.5400	0.5400	-12.903%	45	11,681	-35.185%
2026-05-08	0.7500	0.7500	0.6200	0.6200	-20.513%	25	11,668	-43.548%
2026-05-07	0.9000	0.9000	0.7800	0.7800	-18.750%	12	11,662	-55.128%
2026-05-05	0.9600	0.9600	0.7500	0.9600	+20.000%	9	11,653	-63.542%
2026-05-04	1.0900	1.4700	0.8000	0.8000	-50.000%	80	11,653	-56.250%
2026-05-01	0.8800	1.6000	0.8400	1.6000	+107.792%	252	11,694	-78.125%
2026-04-30	0.6700	0.8700	0.6700	0.7700	+20.313%	41	11,694	-54.545%
2026-04-29	0.6000	0.7200	0.6000	0.6400	-33.333%	26	11,681	-45.313%
2026-04-28	0.9600	0.9600	0.9600	0.9600	0.000%	1	11,701	-63.542%
2026-04-27	0.8900	1.0900	0.8900	0.9600	+1.053%	29	11,700	-63.542%
2026-04-24	0.9500	0.9500	0.9500	0.9500	+3.261%	1	11,688	-63.158%
2026-04-23	1.1000	1.1300	0.9000	0.9200	-10.680%	27	11,688	-61.957%
2026-04-22	0.7900	1.1900	0.7900	1.0300	+14.444%	43	11,683	-66.019%
2026-04-21	0.9000	0.9000	0.9000	0.9000	+23.288%	20	11,634	-61.111%
2026-04-20	0.7500	0.7800	0.7300	0.7300	-18.889%	25	11,634	-52.055%
2026-04-17	0.8100	0.9700	0.8100	0.9000	-8.163%	77	11,654	-61.111%
2026-04-16	1.0000	1.0000	0.8000	0.9800	+13.953%	18	11,662	-64.286%
2026-04-15	0.7200	0.8800	0.7200	0.8600	+28.358%	65	11,662	-59.302%
2026-04-14	0.6000	0.6700	0.6000	0.6700	+24.074%	99	11,659	-47.761%
2026-04-13	0.5000	0.5400	0.4000	0.5400	+35.000%	426	11,658	-35.185%
2026-04-10	0.3900	0.4000	0.3900	0.4000	-21.569%	10	11,908	-12.500%
2026-04-07	0.4500	0.5100	0.4300	0.5100	0.000%	31	11,910	-31.373%
2026-04-02	0.4800	0.5100	0.4800	0.5100	-25.000%	17	11,920	-31.373%
2026-04-01	0.5300	0.6800	0.5300	0.6800	+44.681%	4	11,920	-48.529%
2026-03-31	0.4800	0.5000	0.4700	0.4700	+6.818%	46	11,916	-25.532%
2026-03-30	0.5900	0.5900	0.3500	0.4400	+4.762%	124	11,878	-20.455%
2026-03-27	0.4600	0.4600	0.4200	0.4200	-17.647%	42	11,876	-16.667%
2026-03-26	0.0100	0.5100	0.0100	0.5100	-19.048%	9	11,916	-31.373%
2026-03-25	0.6700	0.6700	0.6000	0.6300	-1.563%	16	11,913	-44.444%
2026-03-24	0.6400	0.6400	0.6400	0.6400	+6.667%	27	11,917	-45.313%
2026-03-20	0.7000	0.7100	0.6000	0.6000	-29.412%	7	11,944	-41.667%
2026-03-19	0.8000	0.8500	0.6100	0.8500	-10.526%	13	11,951	-58.824%
2026-03-17	1.0500	1.0500	0.9500	0.9500	-20.833%	10	11,951	-63.158%
2026-03-16	1.2500	1.2500	1.2000	1.2000	+7.143%	2	11,950	-70.833%
2026-03-13	1.1200	1.1200	1.1200	1.1200	-20.000%	3	11,948	-68.750%
2026-03-12	1.3200	1.4000	1.3200	1.4000	-4.762%	6	11,951	-75.000%
2026-03-11	1.4700	1.4700	1.4700	1.4700	-20.541%	11	11,946	-76.190%
2026-03-10	1.8500	1.8500	1.8500	1.8500	+23.333%	1	11,946	-81.081%
2026-03-09	1.5100	1.5500	1.5000	1.5000	-2.597%	4	11,945	-76.667%
2026-03-04	1.0000	1.5400	1.0000	1.5400	-2.532%	6	11,947	-77.273%
2026-03-02	1.5800	1.5800	1.5800	1.5800	-1.250%	1	11,950	-77.848%
2026-02-27	1.5400	1.6000	1.5100	1.6000	-3.030%	10	11,950	-78.125%
2026-02-26	1.6500	1.6500	1.6500	1.6500	+3.125%	6	11,950	-78.788%
2026-02-25	1.6000	1.6000	1.6000	1.6000	+1.266%	5	11,949	-78.125%
2026-02-24	1.4000	1.6900	1.4000	1.5800	-4.242%	9	11,949	-77.848%
2026-02-20	1.6500	1.6500	1.6500	1.6500	-2.367%	35	11,945	-78.788%
2026-02-19	1.5000	1.6900	1.5000	1.6900	+17.361%	8	11,910	-79.290%
2026-02-13	1.4400	1.4400	1.4400	1.4400	-20.000%	1	11,909	-75.694%
2026-02-12	1.8000	1.8000	1.8000	1.8000	-8.629%	10	11,909	-80.556%
2026-02-11	2.3500	2.3500	1.9700	1.9700	-1.500%	6	11,899	-82.234%
2026-02-09	2.0000	2.0000	2.0000	2.0000	-14.530%	5	11,897	-82.500%
2026-02-06	2.4600	2.4600	2.2600	2.3400	-10.687%	13	11,902	-85.043%
2026-02-05	2.5000	2.6200	2.5000	2.6200	+21.860%	2	11,909	-86.641%
2026-02-04	2.1500	2.1500	2.1500	2.1500	+3.865%	11	11,911	-83.721%
2026-02-03	2.4900	2.4900	2.0000	2.0700	-24.176%	45	11,900	-83.092%
2026-02-02	2.2700	2.8000	2.2700	2.7300	+59.649%	72	11,887	-87.179%
2026-01-30	1.7100	1.7100	1.7100	1.7100	+14.000%	1	11,860	-79.532%
2026-01-27	1.7500	1.9600	1.5000	1.5000	-31.818%	15	11,860	-76.667%
2026-01-26	1.6500	2.2400	1.5800	2.2000	+51.724%	11	11,873	-84.091%
2026-01-23	1.3500	1.4500	1.3500	1.4500	-3.333%	11	11,873	-75.862%
2026-01-22	1.2000	1.5000	1.0000	1.5000	+51.515%	8	11,868	-76.667%
2026-01-21	1.0400	1.0400	0.9900	0.9900	+6.452%	100	11,866	-64.646%
2026-01-20	0.9300	0.9300	0.9300	0.9300	-2.105%	14	11,791	-62.366%
2026-01-16	0.9000	0.9500	0.9000	0.9500	+10.465%	141	11,675	-63.158%
2026-01-14	0.8600	0.8600	0.8600	0.8600	-14.000%	5	11,675	-59.302%
2026-01-12	1.0000	1.0000	1.0000	1.0000	-13.043%	4	11,680	-65.000%
2026-01-07	1.2300	1.2300	1.1500	1.1500	+59.722%	35	11,680	-69.565%
2026-01-06	0.7200	0.7200	0.7200	0.7200	-22.581%	1	11,681	-51.389%
2026-01-05	1.0000	1.0000	0.9300	0.9300	-12.264%	22	11,704	-62.366%
2026-01-02	0.9800	1.0600	0.9800	1.0600	+15.217%	3	11,704	-66.981%
2025-12-31	0.9000	0.9200	0.9000	0.9200	-7.071%	32	11,734	-61.957%
2025-12-30	1.0700	1.0700	0.9800	0.9900	-2.941%	5	11,734	-64.646%
2025-12-29	1.1000	1.1000	1.0000	1.0200	-15.702%	8	11,732	-65.686%
2025-12-23	1.3100	1.3100	1.2100	1.2100	-30.857%	21	11,736	-71.074%
2025-12-22	1.7500	1.7500	1.7500	1.7500	+16.667%	1	11,736	-80.000%
2025-12-19	1.5000	1.5000	1.5000	1.5000	-16.667%	10	11,736	-76.667%
2025-12-18	1.8100	1.8100	1.8000	1.8000	+25.874%	5	11,746	-80.556%
2025-12-12	1.4800	1.4800	1.4300	1.4300	-20.112%	9	11,745	-75.524%
2025-12-10	1.7000	1.7900	1.5900	1.7900	-26.939%	20	11,737	-80.447%
2025-12-09	2.3000	2.4500	2.3000	2.4500	+6.522%	72	11,731	-85.714%
2025-12-08	2.3600	2.3600	2.3000	2.3000	-3.766%	2	11,729	-84.783%
2025-12-04	2.8000	2.8000	2.3900	2.3900	-9.125%	9	11,730	-85.356%
2025-12-03	2.6300	2.6300	2.6300	2.6300	+6.048%	2	11,732	-86.692%
2025-12-02	2.4800	2.4800	2.4800	2.4800	+14.286%	12	11,734	-85.887%
2025-11-28	2.1100	2.4900	2.1100	2.1700	+20.556%	22	11,746	-83.871%
2025-11-24	1.7200	1.8000	1.7200	1.8000	+1.124%	2	11,749	-80.556%
2025-11-21	1.8400	1.8400	1.7500	1.7800	+2.890%	21	11,750	-80.337%
2025-11-20	1.8000	1.8000	1.6000	1.7300	-6.989%	44	11,764	-79.769%
2025-11-19	1.7300	1.8600	1.7000	1.8600	-6.533%	6	11,797	-81.183%
2025-11-18	1.5300	1.9900	1.5300	1.9900	-12.335%	4	11,802	-82.412%
2025-11-17	1.5300	2.2700	1.5300	2.2700	+14.646%	32	11,806	-84.581%
2025-11-14	1.9700	2.0200	1.9700	1.9800	-1.980%	4	11,816	-82.323%
2025-11-13	2.0700	2.0700	2.0200	2.0200	-11.013%	8	11,817	-82.673%
2025-11-10	2.2700	2.2700	2.2700	2.2700	+0.889%	1	11,819	-84.581%
2025-11-07	2.1000	2.2500	2.1000	2.2500	-10.000%	5	11,819	-84.444%
2025-11-06	2.4300	2.5000	2.3600	2.5000	0.000%	29	11,819	-86.000%
2025-11-05	2.4500	2.5000	2.4500	2.5000	-0.398%	28	11,846	-86.000%
2025-11-04	2.4500	2.5300	2.4000	2.5100	+3.292%	54	11,849	-86.056%
2025-11-03	2.3700	2.5000	2.2500	2.4300	-3.571%	95	11,901	-85.597%
2025-10-31	2.5700	2.7100	2.4600	2.5200	-4.545%	56	11,901	-86.111%
2025-10-30	2.6400	2.6400	2.6400	2.6400	-0.377%	1	11,884	-86.742%
2025-10-29	2.6500	2.6500	2.6500	2.6500	+1.923%	2	11,885	-86.792%
2025-10-28	2.8700	2.8700	2.6000	2.6000	-13.333%	3	11,885	-86.538%
2025-10-27	2.8800	3.0000	2.8800	3.0000	+6.762%	4	11,884	-88.333%
2025-10-24	2.8100	2.8100	2.8100	2.8100	-0.355%	2	11,884	-87.544%
2025-10-23	2.5200	2.8200	2.5200	2.8200	+15.102%	55	11,884	-87.589%
2025-10-22	2.4500	2.4500	2.3000	2.4500	-2.000%	42	11,884	-85.714%
2025-10-21	2.5600	2.5600	2.5000	2.5000	-5.303%	26	11,907	-86.000%
2025-10-20	2.7800	2.7800	2.6400	2.6400	-0.377%	8	11,914	-86.742%
2025-10-17	2.5600	2.6500	2.5000	2.6500	+5.159%	43	11,919	-86.792%
2025-10-16	2.7200	2.8000	2.5000	2.5200	-2.326%	15	11,948	-86.111%
2025-10-15	3.0000	3.0000	2.5800	2.5800	-8.511%	118	11,949	-86.434%
2025-10-14	2.6000	2.8200	2.6000	2.8200	+1.075%	34	12,037	-87.589%
2025-10-13	2.7000	2.9400	2.6000	2.7900	+2.574%	58	12,042	-87.455%
2025-10-10	2.7500	2.9000	2.6000	2.7200	-3.887%	82	12,045	-87.132%
2025-10-09	3.0000	3.3000	2.8300	2.8300	-5.034%	64	12,049	-87.633%
2025-10-08	3.0500	3.7000	2.9800	2.9800	-3.871%	70	12,081	-88.255%
2025-10-07	3.4100	3.5000	2.6600	3.1000	-9.884%	78	12,106	-88.710%
2025-10-06	3.4000	3.6500	3.3000	3.4400	-0.290%	1,036	12,130	-89.826%
2025-10-03	4.0000	4.4500	3.0000	3.4500	0.000%	174	0	-89.855%