Dark

GME120260618C60
GME Jun 18 2026 60.00 Call (GME1260618C00060000)
option OPRA

EOD

May 14, 2026

0.1300+18.182%(+0.0200)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-14	0.1500	0.1700	0.0900	0.1300	+18.182%	111	4,973	0.000%
2026-05-13	0.2300	0.2500	0.1000	0.1100	-56.000%	55	5,037	+18.182%
2026-05-12	0.5000	0.5000	0.2400	0.2500	-16.667%	23	5,037	-48.000%
2026-05-11	0.2800	0.3000	0.1800	0.3000	+3.448%	41	5,037	-56.667%
2026-05-08	0.2100	0.3100	0.2100	0.2900	+16.000%	17	5,049	-55.172%
2026-05-05	0.1100	0.2500	0.1100	0.2500	+31.579%	14	5,034	-48.000%
2026-05-04	0.2700	0.2700	0.1900	0.1900	-34.483%	81	5,040	-31.579%
2026-05-01	0.2000	0.3900	0.1800	0.2900	+81.250%	354	5,177	-55.172%
2026-04-30	0.1600	0.1600	0.1600	0.1600	+6.667%	7	5,177	-18.750%
2026-04-29	0.1600	0.1600	0.1500	0.1500	-6.250%	4	5,174	-13.333%
2026-04-28	0.1500	0.2200	0.1500	0.1600	0.000%	10	5,174	-18.750%
2026-04-27	0.2400	0.2400	0.1600	0.1600	+6.667%	3	5,171	-18.750%
2026-04-24	0.1500	0.2500	0.1500	0.1500	-34.783%	24	5,169	-13.333%
2026-04-23	0.2200	0.2500	0.1800	0.2300	+53.333%	88	5,154	-43.478%
2026-04-22	0.1800	0.1800	0.1500	0.1500	-25.000%	5	5,108	-13.333%
2026-04-21	0.2000	0.2000	0.2000	0.2000	+300.000%	2	5,106	-35.000%
2026-04-20	0.2200	0.2200	0.0500	0.0500	-80.000%	11	5,106	+160.000%
2026-04-17	0.3100	0.3100	0.0600	0.2500	+25.000%	247	5,116	-48.000%
2026-04-16	0.1500	0.3000	0.1500	0.2000	+11.111%	66	4,873	-35.000%
2026-04-15	0.1800	0.1800	0.1800	0.1800	+80.000%	5	4,885	-27.778%
2026-04-14	0.1200	0.1200	0.0800	0.1000	-37.500%	257	4,880	+30.000%
2026-04-10	0.1400	0.1600	0.0600	0.1600	+60.000%	117	5,126	-18.750%
2026-04-09	0.1000	0.1000	0.1000	0.1000	-33.333%	20	5,110	+30.000%
2026-04-07	0.1500	0.1500	0.1500	0.1500	+7.143%	4	5,130	-13.333%
2026-04-01	0.1400	0.1400	0.1400	0.1400	0.000%	21	5,127	-7.143%
2026-03-31	0.1400	0.1400	0.1400	0.1400	-30.000%	1	5,108	-7.143%
2026-03-30	0.1400	0.2000	0.1300	0.2000	0.000%	264	5,107	-35.000%
2026-03-27	0.1300	0.2100	0.1300	0.2000	+33.333%	13	4,867	-35.000%
2026-03-26	0.1500	0.1500	0.1500	0.1500	-6.250%	20	4,859	-13.333%
2026-03-25	0.1600	0.1600	0.1600	0.1600	-33.333%	5	4,839	-18.750%
2026-03-24	0.1900	0.2400	0.1800	0.2400	+33.333%	23	4,834	-45.833%
2026-03-23	0.2100	0.2100	0.1800	0.1800	-14.286%	7	4,813	-27.778%
2026-03-20	0.2100	0.2100	0.2100	0.2100	+31.250%	1	4,808	-38.095%
2026-03-19	0.1600	0.1600	0.1600	0.1600	0.000%	22	4,808	-18.750%
2026-03-17	0.2300	0.2300	0.1600	0.1600	+60.000%	36	4,830	-18.750%
2026-03-16	0.2500	0.2500	0.1000	0.1000	-70.588%	34	4,799	+30.000%
2026-03-13	0.3000	0.3400	0.3000	0.3400	+25.926%	16	4,797	-61.765%
2026-03-12	0.4200	0.4200	0.2500	0.2700	-22.857%	8	4,781	-51.852%
2026-03-11	0.3500	0.3500	0.3500	0.3500	+6.061%	5	4,778	-62.857%
2026-03-06	0.3600	0.3600	0.3300	0.3300	+6.452%	7	4,773	-60.606%
2026-03-05	0.3100	0.3100	0.3100	0.3100	+24.000%	10	4,769	-58.065%
2026-03-04	0.3000	0.3100	0.2500	0.2500	-30.556%	15	4,759	-48.000%
2026-03-03	0.3900	0.3900	0.3200	0.3600	+2.857%	12	4,754	-63.889%
2026-03-02	0.2600	0.3500	0.2600	0.3500	+9.375%	22	4,743	-62.857%
2026-02-27	0.3000	0.3200	0.3000	0.3200	-17.949%	135	4,741	-59.375%
2026-02-26	0.3000	0.4200	0.3000	0.3900	+8.333%	15	4,866	-66.667%
2026-02-24	0.3600	0.3600	0.3600	0.3600	+9.091%	10	4,851	-63.889%
2026-02-23	0.3000	0.3300	0.2900	0.3300	-8.333%	30	4,841	-60.606%
2026-02-20	0.4500	0.4500	0.3600	0.3600	-14.286%	10	4,811	-63.889%
2026-02-19	0.4200	0.4200	0.4200	0.4200	-8.696%	6	4,801	-69.048%
2026-02-18	0.4000	0.4600	0.4000	0.4600	-8.000%	26	4,800	-71.739%
2026-02-17	0.4100	0.5000	0.4100	0.5000	0.000%	13	4,783	-74.000%
2026-02-13	0.4800	0.5100	0.4700	0.5000	0.000%	78	4,697	-74.000%
2026-02-12	0.5300	0.5300	0.5000	0.5000	+4.167%	35	4,697	-74.000%
2026-02-11	0.4700	0.5400	0.4700	0.4800	-25.000%	18	4,692	-72.917%
2026-02-10	0.5300	0.6400	0.4900	0.6400	+12.281%	176	4,685	-79.688%
2026-02-09	0.5700	0.5700	0.5700	0.5700	+5.556%	5	4,821	-77.193%
2026-02-05	0.5800	0.6500	0.5400	0.5400	-12.903%	48	4,816	-75.926%
2026-02-04	0.6200	0.6200	0.6200	0.6200	-16.216%	1	4,804	-79.032%
2026-02-02	0.6800	0.7400	0.6800	0.7400	+54.167%	12	4,803	-82.432%
2026-01-29	0.5000	0.5000	0.4400	0.4800	-32.394%	9	4,793	-72.917%
2026-01-27	0.6600	0.7100	0.6600	0.7100	+9.231%	10	4,795	-81.690%
2026-01-26	0.4700	0.7500	0.4000	0.6500	+71.053%	30	4,785	-80.000%
2026-01-22	0.5500	0.5500	0.3800	0.3800	+8.571%	56	4,803	-65.789%
2026-01-09	0.3600	0.3600	0.3500	0.3500	-51.389%	4	4,747	-62.857%
2026-01-08	0.3100	0.7200	0.3100	0.7200	+132.258%	9	4,745	-81.944%
2026-01-07	0.4200	0.4700	0.3000	0.3100	+19.231%	101	4,742	-58.065%
2026-01-06	0.3900	0.3900	0.2500	0.2600	-35.000%	200	4,743	-50.000%
2026-01-05	0.4000	0.4000	0.4000	0.4000	0.000%	2	4,551	-67.500%
2026-01-02	0.4000	0.4000	0.4000	0.4000	+48.148%	5	4,551	-67.500%
2025-12-31	0.3000	0.3000	0.2700	0.2700	-22.857%	4	4,550	-51.852%
2025-12-30	0.3600	0.3600	0.3500	0.3500	+6.061%	2	4,550	-62.857%
2025-12-29	0.3600	0.3800	0.3300	0.3300	-17.500%	7	4,552	-60.606%
2025-12-26	0.4000	0.4000	0.4000	0.4000	-6.977%	2	4,547	-67.500%
2025-12-23	0.3100	0.4300	0.3100	0.4300	-14.000%	13	4,545	-69.767%
2025-12-22	0.5000	0.5000	0.5000	0.5000	+42.857%	10	4,540	-74.000%
2025-12-19	0.3800	0.3800	0.3500	0.3500	-10.256%	6	4,531	-62.857%
2025-12-18	0.3900	0.3900	0.3900	0.3900	+30.000%	1	4,525	-66.667%
2025-12-15	0.3600	0.3600	0.3000	0.3000	-18.919%	41	4,526	-56.667%
2025-12-12	0.4000	0.4000	0.3300	0.3700	-11.905%	386	4,535	-64.865%
2025-12-11	0.4200	0.4800	0.4200	0.4200	-37.313%	12	4,149	-69.048%
2025-12-09	0.6700	0.6700	0.6700	0.6700	-2.899%	10	4,137	-80.597%
2025-12-04	0.7400	0.7700	0.6900	0.6900	-8.000%	111	4,127	-81.159%
2025-12-03	0.6200	0.7500	0.6200	0.7500	-3.846%	42	4,030	-82.667%
2025-12-01	0.6800	0.7800	0.6800	0.7800	+4.000%	14	3,989	-83.333%
2025-11-28	0.7500	0.7500	0.7500	0.7500	+27.119%	15	3,975	-82.667%
2025-11-26	0.6000	0.6000	0.5700	0.5900	-9.231%	14	3,949	-77.966%
2025-11-24	0.6500	0.6600	0.6500	0.6500	+14.035%	23	3,949	-80.000%
2025-11-21	0.5700	0.5700	0.5700	0.5700	-1.724%	1	3,972	-77.193%
2025-11-19	0.5100	0.7000	0.5100	0.5800	-13.433%	23	3,971	-77.586%
2025-11-18	0.5900	0.6800	0.5800	0.6700	+11.667%	46	3,994	-80.597%
2025-11-17	0.6700	0.6700	0.6000	0.6000	-7.692%	122	3,949	-78.333%
2025-11-14	0.6500	0.6500	0.6500	0.6500	-8.451%	5	4,028	-80.000%
2025-11-13	0.7100	0.7100	0.7100	0.7100	-5.333%	4	4,033	-81.690%
2025-11-12	0.7800	0.8000	0.7500	0.7500	-6.250%	24	4,037	-82.667%
2025-11-11	0.8800	0.8800	0.7800	0.8000	+33.333%	51	4,055	-83.750%
2025-11-10	0.7800	0.7800	0.6000	0.6000	-32.584%	10	4,106	-78.333%
2025-11-07	0.7900	0.8900	0.7900	0.8900	+4.706%	20	4,107	-85.393%
2025-11-06	0.8500	0.8500	0.8500	0.8500	-10.526%	5	4,117	-84.706%
2025-11-05	0.9000	0.9500	0.9000	0.9500	+1.064%	53	4,122	-86.316%
2025-11-04	0.7500	0.9500	0.7500	0.9400	+13.253%	84	4,077	-86.170%
2025-11-03	0.9400	0.9400	0.7300	0.8300	+2.469%	26	4,167	-84.337%
2025-10-31	0.8900	0.9000	0.6600	0.8100	+1.250%	26	4,167	-83.951%
2025-10-30	0.8000	0.9600	0.8000	0.8000	-4.762%	26	4,172	-83.750%
2025-10-29	0.8300	0.8400	0.8300	0.8400	-1.176%	74	4,158	-84.524%
2025-10-28	0.9100	0.9100	0.7500	0.8500	-3.409%	7	4,216	-84.706%
2025-10-27	0.8700	0.9000	0.8500	0.8800	+6.024%	30	4,208	-85.227%
2025-10-24	0.8000	1.0500	0.7500	0.8300	+7.792%	114	4,208	-84.337%
2025-10-23	0.6800	0.7700	0.6800	0.7700	-1.282%	23	4,119	-83.117%
2025-10-22	0.6800	0.7800	0.6800	0.7800	+11.429%	9	4,108	-83.333%
2025-10-21	0.7600	0.7600	0.6500	0.7000	-10.256%	120	4,105	-81.429%
2025-10-20	0.8500	0.8500	0.7700	0.7800	+14.706%	39	4,193	-83.333%
2025-10-17	0.8300	0.8300	0.6800	0.6800	-15.000%	61	4,159	-80.882%
2025-10-15	0.8000	0.8000	0.8000	0.8000	-3.614%	30	4,180	-83.750%
2025-10-14	0.7100	0.8300	0.6600	0.8300	+10.667%	65	4,200	-84.337%
2025-10-13	0.7500	0.7500	0.7500	0.7500	0.000%	10	4,171	-82.667%
2025-10-10	0.9000	0.9000	0.7500	0.7500	-6.250%	6	4,181	-82.667%
2025-10-09	0.9600	0.9600	0.8000	0.8000	-3.614%	17	4,180	-83.750%
2025-10-08	0.9000	1.0000	0.7900	0.8300	-11.702%	63	4,196	-84.337%
2025-10-07	0.9500	0.9500	0.8800	0.9400	+4.444%	10	4,259	-86.170%
2025-10-06	0.9900	1.2500	0.9000	0.9000	-10.000%	2,648	4,255	-85.556%
2025-10-03	1.1100	1.3500	0.9900	1.0000	0.000%	59	0	-87.000%