Dark

GME120260618C35
GME Jun 18 2026 35.00 Call (GME1260618C00035000)
option OPRA

EOD

May 15, 2026

0.2300-23.333%(-0.0700)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-15	0.3000	0.3000	0.2300	0.2300	-23.333%	9	5,167	0.000%
2026-05-14	0.3500	0.3500	0.3000	0.3000	-21.053%	6	5,167	-23.333%
2026-05-13	0.4000	0.4000	0.3700	0.3800	-24.000%	5	5,166	-39.474%
2026-05-08	0.4900	0.5000	0.4900	0.5000	+2.041%	3	5,166	-54.000%
2026-05-07	0.6300	0.6300	0.4900	0.4900	-25.758%	15	5,166	-53.061%
2026-05-06	0.5700	0.6800	0.5700	0.6600	+53.488%	7	5,166	-65.152%
2026-05-05	0.3900	0.4300	0.3900	0.4300	-15.686%	5	5,165	-46.512%
2026-05-04	0.9900	0.9900	0.4800	0.5100	-45.745%	12	5,165	-54.902%
2026-05-01	0.5000	1.0000	0.5000	0.9400	+135.000%	45	5,163	-75.532%
2026-04-30	0.4000	0.4500	0.4000	0.4000	-11.111%	7	5,163	-42.500%
2026-04-29	0.4500	0.4700	0.3200	0.4500	-8.163%	21	5,163	-48.889%
2026-04-28	0.5300	0.5300	0.4900	0.4900	-15.517%	14	5,163	-53.061%
2026-04-27	0.5700	0.5800	0.5700	0.5800	+9.434%	3	5,163	-60.345%
2026-04-24	0.5500	0.5500	0.5300	0.5300	-3.636%	6	5,163	-56.604%
2026-04-23	0.6100	0.6400	0.5500	0.5500	-12.698%	46	5,163	-58.182%
2026-04-22	0.5500	0.6500	0.5500	0.6300	+26.000%	22	5,163	-63.492%
2026-04-21	0.4300	0.5000	0.4300	0.5000	+4.167%	192	5,163	-54.000%
2026-04-20	0.5100	0.5100	0.4800	0.4800	-17.241%	4	5,242	-52.083%
2026-04-17	0.5400	0.5800	0.4500	0.5800	+5.455%	4	5,241	-60.345%
2026-04-16	0.4800	0.6100	0.4800	0.5500	+3.774%	5	5,241	-58.182%
2026-04-15	0.4500	0.5300	0.3700	0.5300	+43.243%	8	5,240	-56.604%
2026-04-14	0.2800	0.4500	0.2800	0.3700	+23.333%	12	5,240	-37.838%
2026-04-13	0.3200	0.3200	0.3000	0.3000	0.000%	2	5,239	-23.333%
2026-04-06	0.3400	0.3400	0.1100	0.3000	-16.667%	9	5,239	-23.333%
2026-04-02	0.3300	0.3600	0.3300	0.3600	+24.138%	2	5,240	-36.111%
2026-04-01	0.3000	0.3000	0.2800	0.2900	+3.571%	16	5,240	-20.690%
2026-03-30	0.2800	0.2800	0.2800	0.2800	+3.704%	1	5,240	-17.857%
2026-03-27	0.2700	0.2700	0.2700	0.2700	-10.000%	1	5,240	-14.815%
2026-03-26	0.3000	0.3000	0.3000	0.3000	-6.250%	1	5,240	-23.333%
2026-03-25	0.3700	0.4400	0.3200	0.3200	-33.333%	101	5,240	-28.125%
2026-03-24	0.4500	0.4800	0.4100	0.4800	+29.730%	18	5,243	-52.083%
2026-03-23	0.4300	0.4800	0.3700	0.3700	-17.778%	14	5,243	-37.838%
2026-03-20	0.4500	0.4500	0.4500	0.4500	-21.053%	2	5,245	-48.889%
2026-03-16	0.7600	0.7600	0.5700	0.5700	-28.750%	10	5,247	-59.649%
2026-03-13	0.8000	0.8000	0.8000	0.8000	0.000%	1	5,245	-71.250%
2026-03-11	0.8600	0.8700	0.8000	0.8000	-11.111%	4	5,246	-71.250%
2026-03-10	0.9800	1.0600	0.9000	0.9000	-10.000%	5	5,246	-74.444%
2026-03-09	0.9400	1.0000	0.9400	1.0000	+7.527%	3	5,246	-77.000%
2026-03-06	0.8200	0.9300	0.8200	0.9300	+6.897%	8	5,246	-75.269%
2026-03-04	0.9200	0.9300	0.8700	0.8700	-3.333%	6	5,241	-73.563%
2026-03-02	0.9600	0.9600	0.9000	0.9000	-8.163%	21	5,241	-74.444%
2026-02-26	1.0400	1.0400	0.9100	0.9800	-3.922%	11	5,257	-76.531%
2026-02-25	1.0200	1.0200	1.0200	1.0200	+5.155%	1	5,257	-77.451%
2026-02-24	1.0000	1.0000	0.9500	0.9700	+5.435%	3	5,257	-76.289%
2026-02-23	0.9100	0.9200	0.9100	0.9200	-4.167%	4	5,257	-75.000%
2026-02-20	1.0000	1.0000	0.9000	0.9600	-19.328%	4	5,257	-76.042%
2026-02-18	1.0000	1.1900	0.9600	1.1900	+8.182%	85	5,257	-80.672%
2026-02-13	1.1000	1.1000	1.1000	1.1000	-8.333%	1	5,257	-79.091%
2026-02-11	1.2000	1.2000	1.2000	1.2000	-15.493%	2	5,257	-80.833%
2026-02-10	1.6900	1.6900	1.1000	1.4200	-2.069%	8	5,257	-83.803%
2026-02-06	1.7500	1.7500	1.4300	1.4500	-7.051%	17	5,260	-84.138%
2026-02-05	1.7500	1.7800	1.5600	1.5600	0.000%	7	5,259	-85.256%
2026-02-04	1.6200	1.6200	1.5600	1.5600	+4.000%	2	5,259	-85.256%
2026-02-03	1.4000	1.5000	1.4000	1.5000	-15.730%	102	5,259	-84.667%
2026-02-02	1.5000	1.8400	1.4900	1.7800	+71.154%	25	5,259	-87.079%
2026-01-30	1.0700	1.0700	1.0400	1.0400	+0.971%	3	5,258	-77.885%
2026-01-29	1.0300	1.0300	1.0300	1.0300	+3.000%	2	5,258	-77.670%
2026-01-28	1.2500	1.2500	1.0000	1.0000	-28.571%	2	5,258	-77.000%
2026-01-27	1.4000	1.4500	1.3400	1.4000	+6.061%	16	5,258	-83.571%
2026-01-26	1.2000	1.4600	1.1500	1.3200	+46.667%	13	5,258	-82.576%
2026-01-23	0.8500	0.9000	0.7700	0.9000	-2.174%	105	5,258	-74.444%
2026-01-22	0.8600	0.9200	0.8600	0.9200	+46.032%	2	5,158	-75.000%
2026-01-21	0.6200	0.7100	0.6200	0.6300	+8.621%	23	5,159	-63.492%
2026-01-20	0.5600	0.6000	0.5600	0.5800	-4.918%	6	5,169	-60.345%
2026-01-16	0.6200	0.6200	0.5900	0.6100	-8.955%	9	5,166	-62.295%
2026-01-15	0.6700	0.6700	0.6700	0.6700	+1.515%	1	5,166	-65.672%
2026-01-14	0.6500	0.6600	0.5300	0.6600	-7.042%	43	5,166	-65.152%
2026-01-13	0.6800	0.7100	0.6800	0.7100	+2.899%	3	5,166	-67.606%
2026-01-12	0.6900	0.6900	0.6900	0.6900	-2.817%	1	5,168	-66.667%
2026-01-09	0.6700	0.7100	0.6700	0.7100	+7.576%	3	5,168	-67.606%
2026-01-08	0.6600	0.6600	0.6600	0.6600	-12.000%	2	5,168	-65.152%
2026-01-07	0.8200	0.8200	0.7500	0.7500	+13.636%	13	5,168	-69.333%
2026-01-06	0.6700	0.6700	0.6500	0.6600	0.000%	7	5,178	-65.152%
2026-01-05	0.7000	0.7000	0.6400	0.6600	+3.125%	4	5,178	-65.152%
2026-01-02	0.6400	0.6400	0.6400	0.6400	+1.587%	1	5,178	-64.063%
2025-12-31	0.6800	0.6800	0.6300	0.6300	-5.970%	20	5,178	-63.492%
2025-12-30	0.6900	0.6900	0.6700	0.6700	-2.899%	12	5,178	-65.672%
2025-12-29	0.7600	0.7600	0.6900	0.6900	-18.824%	8	5,178	-66.667%
2025-12-26	0.8600	0.8600	0.8100	0.8500	0.000%	5	5,178	-72.941%
2025-12-24	0.8500	0.8500	0.8500	0.8500	-17.476%	2	5,178	-72.941%
2025-12-19	1.0400	1.0400	1.0300	1.0300	-2.830%	2	5,178	-77.670%
2025-12-18	1.1500	1.1500	1.0600	1.0600	-4.505%	4	5,178	-78.302%
2025-12-17	1.1000	1.1100	1.0700	1.1100	+11.000%	7	5,178	-79.279%
2025-12-15	0.8900	1.0000	0.8900	1.0000	+5.263%	3	5,178	-77.000%
2025-12-12	0.9800	0.9800	0.9500	0.9500	-10.377%	2	5,178	-75.789%
2025-12-11	1.1500	1.1500	1.0600	1.0600	-11.667%	4	5,178	-78.302%
2025-12-10	1.2500	1.2500	1.2000	1.2000	-24.528%	4	5,178	-80.833%
2025-12-09	1.5900	1.5900	1.5900	1.5900	+3.247%	1	5,177	-85.535%
2025-12-05	1.5500	1.5500	1.5400	1.5400	-8.876%	3	5,177	-85.065%
2025-12-04	1.6900	1.6900	1.6900	1.6900	-6.111%	1	5,177	-86.391%
2025-12-03	1.8000	1.8000	1.8000	1.8000	0.000%	1	5,177	-87.222%
2025-12-02	1.8000	1.8000	1.8000	1.8000	+12.500%	1	5,176	-87.222%
2025-11-28	1.5500	1.6000	1.5500	1.6000	+8.844%	42	5,176	-85.625%
2025-11-26	1.4000	1.4700	1.3800	1.4700	+2.083%	3	5,175	-84.354%
2025-11-25	1.4000	1.4400	1.4000	1.4400	+11.628%	4	5,175	-84.028%
2025-11-24	1.2900	1.2900	1.2900	1.2900	+4.032%	1	5,174	-82.171%
2025-11-21	1.2400	1.2400	1.2400	1.2400	-6.767%	1	5,173	-81.452%
2025-11-20	1.3500	1.3500	1.3000	1.3300	-1.481%	3	5,173	-82.707%
2025-11-19	1.3500	1.3500	1.3500	1.3500	-3.571%	2	5,171	-82.963%
2025-11-18	1.4300	1.4500	1.3500	1.4000	-3.448%	7	5,171	-83.571%
2025-11-17	1.4500	1.4500	1.4500	1.4500	-3.333%	1	5,173	-84.138%
2025-11-14	1.5000	1.5500	1.4500	1.5000	-9.091%	4	5,173	-84.667%
2025-11-12	1.6500	1.6500	1.6500	1.6500	+1.852%	2	5,171	-86.061%
2025-11-11	1.7200	1.7500	1.6200	1.6200	-6.897%	4	5,171	-85.802%
2025-11-10	1.7500	1.7500	1.7400	1.7400	-1.136%	3	5,171	-86.782%
2025-11-07	1.7000	1.7600	1.7000	1.7600	+6.024%	13	5,169	-86.932%
2025-11-06	1.7000	1.7000	1.6600	1.6600	+7.097%	2	5,179	-86.145%
2025-11-05	1.5500	1.5500	1.5500	1.5500	+3.333%	1	5,179	-85.161%
2025-11-04	1.5000	1.5000	1.5000	1.5000	-14.286%	6	5,179	-84.667%
2025-11-03	1.7500	1.7500	1.7500	1.7500	0.000%	7	5,179	-86.857%
2025-10-31	1.8500	1.8500	1.7500	1.7500	-7.895%	5	5,179	-86.857%
2025-10-30	1.9000	1.9000	1.9000	1.9000	0.000%	1	5,179	-87.895%
2025-10-29	1.9000	1.9000	1.9000	1.9000	-9.524%	1	5,179	-87.895%
2025-10-27	2.0000	2.1000	2.0000	2.1000	+2.439%	39	5,179	-89.048%
2025-10-24	2.0500	2.0500	2.0500	2.0500	-4.651%	21	5,179	-88.780%
2025-10-23	2.0000	2.1500	2.0000	2.1500	+115.000%	21	5,199	-89.302%
2025-10-22	1.7400	1.7400	1.0000	1.0000	-42.857%	11	5,199	-77.000%
2025-10-21	1.7500	1.7500	1.7500	1.7500	-3.315%	5	5,199	-86.857%
2025-10-20	1.8900	1.8900	1.8100	1.8100	+0.556%	28	5,204	-87.293%
2025-10-17	1.8000	1.8000	1.8000	1.8000	+2.857%	5	5,197	-87.222%
2025-10-16	1.9000	1.9000	1.7500	1.7500	-9.794%	4	5,202	-86.857%
2025-10-15	1.9400	1.9400	1.9400	1.9400	-1.020%	1	5,204	-88.144%
2025-10-14	1.9600	1.9600	1.9600	1.9600	-2.000%	1	5,204	-88.265%
2025-10-13	1.9000	2.0000	1.8500	2.0000	+1.523%	23	5,204	-88.500%
2025-10-10	2.0400	2.1000	1.9500	1.9700	-6.190%	12	5,219	-88.325%
2025-10-09	2.4100	2.4100	2.1000	2.1000	-16.000%	11	5,226	-89.048%
2025-10-08	2.4500	2.5000	2.4500	2.5000	+41.243%	2	5,225	-90.800%
2025-10-07	2.3100	2.7400	1.7700	1.7700	-26.250%	5	5,225	-87.006%
2025-10-06	2.2000	2.6000	2.2000	2.4000	-14.286%	5	5,224	-90.417%
2025-10-03	2.8000	2.8600	2.7000	2.8000	0.000%	17	0	-91.786%