Dark

GME20250620C26
GME Jun 20 2025 26.00 Call (GME250620C00026000)
option OPRA

Expired

Jun 18, 2025

0.0500-37.500%(-0.0300)2,804

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-18	0.09	0.11	0.04	0.05	-37.500%	2,804	8,078	0.000%
2025-06-17	0.13	0.14	0.06	0.08	-46.667%	4,256	8,078	-37.500%
2025-06-16	0.33	0.33	0.12	0.15	-40.000%	5,588	8,255	-66.667%
2025-06-13	0.67	0.78	0.22	0.25	-61.538%	7,506	5,273	-80.000%
2025-06-12	0.60	0.89	0.41	0.65	-76.449%	4,707	3,433	-92.308%
2025-06-11	3.00	3.47	2.70	2.76	-39.869%	334	2,193	-98.188%
2025-06-10	4.85	4.85	4.18	4.59	-0.217%	104	2,195	-98.911%
2025-06-09	4.40	4.80	3.95	4.60	+11.380%	142	2,211	-98.913%
2025-06-06	4.25	4.44	4.13	4.13	+0.732%	1,028	2,140	-98.789%
2025-06-05	4.78	4.80	3.90	4.10	-14.583%	56	2,159	-98.780%
2025-06-04	4.30	5.00	4.13	4.80	+3.226%	55	2,149	-98.958%
2025-06-03	5.70	5.70	4.65	4.65	-9.884%	43	2,183	-98.925%
2025-06-02	4.84	5.16	4.84	5.16	+13.407%	5	2,211	-99.031%
2025-05-30	4.17	5.15	4.17	4.55	+3.175%	896	2,214	-98.901%
2025-05-29	5.60	5.81	4.22	4.41	-31.094%	143	1,834	-98.866%
2025-05-28	9.97	9.97	5.87	6.40	-29.204%	137	1,811	-99.219%
2025-05-27	8.68	10.10	8.63	9.04	+13.711%	98	1,881	-99.447%
2025-05-23	6.30	8.10	6.00	7.95	+35.434%	454	2,060	-99.371%
2025-05-22	3.90	5.87	3.35	5.87	+55.703%	232	2,060	-99.148%
2025-05-21	3.65	4.35	3.65	3.77	-0.789%	55	2,188	-98.674%
2025-05-20	2.86	3.90	2.86	3.80	+13.433%	58	2,185	-98.684%
2025-05-19	3.50	3.70	3.35	3.35	-16.250%	77	2,206	-98.507%
2025-05-16	4.09	4.25	3.90	4.00	-4.762%	182	2,239	-98.750%
2025-05-15	3.50	4.20	3.30	4.20	-2.552%	128	2,235	-98.810%
2025-05-14	4.35	4.75	4.00	4.31	+7.750%	158	2,257	-98.840%
2025-05-13	4.05	4.38	3.90	4.00	+3.896%	169	2,249	-98.750%
2025-05-12	4.00	4.00	3.30	3.85	-1.282%	159	2,317	-98.701%
2025-05-09	3.31	3.90	3.10	3.90	+23.418%	1,062	2,261	-98.718%
2025-05-08	2.96	3.35	2.87	3.16	+13.262%	286	2,540	-98.418%
2025-05-07	2.97	2.98	2.75	2.79	-2.448%	335	2,686	-98.208%
2025-05-06	3.11	3.12	2.67	2.86	-10.625%	306	2,377	-98.252%
2025-05-05	3.55	3.75	3.07	3.20	-20.000%	154	2,139	-98.438%
2025-05-02	4.10	4.10	3.76	4.00	+2.564%	840	2,040	-98.750%
2025-05-01	4.50	4.50	3.90	3.90	-8.451%	138	2,205	-98.718%
2025-04-30	3.60	4.27	3.60	4.26	+7.848%	55	2,130	-98.826%
2025-04-29	4.05	4.40	3.95	3.95	-2.469%	38	2,147	-98.734%
2025-04-28	4.21	4.21	3.80	4.05	-3.571%	83	2,133	-98.765%
2025-04-25	4.15	4.50	4.10	4.20	+2.439%	84	2,132	-98.810%
2025-04-24	4.11	4.40	4.05	4.10	-2.381%	55	2,146	-98.780%
2025-04-23	4.75	4.92	4.10	4.20	-8.696%	43	2,146	-98.810%
2025-04-22	4.20	4.80	4.20	4.60	+11.111%	143	2,141	-98.913%
2025-04-21	4.23	4.25	3.65	4.14	-6.966%	809	2,227	-98.792%
2025-04-17	4.19	4.60	4.17	4.45	+8.537%	390	1,946	-98.876%
2025-04-16	4.35	4.35	3.86	4.10	-8.889%	91	1,946	-98.780%
2025-04-15	4.65	4.90	4.50	4.50	+5.882%	170	1,909	-98.889%
2025-04-14	4.85	4.85	3.90	4.25	-5.134%	244	1,929	-98.824%
2025-04-11	3.89	4.65	3.89	4.48	+24.444%	584	1,875	-98.884%
2025-04-10	3.40	4.15	3.30	3.60	+1.983%	740	1,883	-98.611%
2025-04-09	2.75	3.60	2.75	3.53	+23.860%	193	1,775	-98.584%
2025-04-08	3.80	3.80	2.69	2.85	-20.833%	878	1,712	-98.246%
2025-04-07	2.97	3.95	2.97	3.60	+12.500%	136	2,016	-98.611%
2025-04-04	2.06	3.50	1.96	3.20	+60.000%	306	2,042	-98.438%
2025-04-03	2.20	2.20	2.00	2.00	-20.319%	30	2,065	-97.500%
2025-04-02	2.60	2.79	2.41	2.51	-2.713%	214	2,055	-98.008%
2025-04-01	2.55	2.95	2.55	2.58	0.000%	68	1,844	-98.062%
2025-03-31	2.25	2.80	2.00	2.58	-2.642%	98	1,791	-98.062%
2025-03-28	2.85	3.20	2.55	2.65	-8.621%	142	1,745	-98.113%
2025-03-27	3.70	4.50	2.19	2.90	-47.842%	1,366	1,722	-98.276%
2025-03-26	5.00	6.40	4.90	5.56	+43.669%	230	576	-99.101%
2025-03-25	4.00	4.00	3.58	3.87	+3.200%	112	636	-98.708%
2025-03-24	3.96	4.15	3.75	3.75	+4.167%	152	594	-98.667%
2025-03-21	3.07	3.60	3.07	3.60	+21.212%	62	520	-98.611%
2025-03-20	2.53	3.14	2.53	2.97	-5.714%	11	510	-98.316%
2025-03-19	3.00	3.30	2.90	3.15	+1.613%	7	511	-98.413%
2025-03-18	3.10	3.10	2.95	3.10	-1.587%	4	510	-98.387%
2025-03-17	2.99	3.25	2.99	3.15	+2.606%	14	508	-98.413%
2025-03-14	2.98	3.20	2.91	3.07	+17.625%	38	517	-98.371%
2025-03-13	2.80	2.80	2.31	2.61	-6.786%	72	475	-98.084%
2025-03-12	3.20	3.20	2.75	2.80	-6.667%	42	475	-98.214%
2025-03-11	3.00	3.15	2.80	3.00	-1.639%	48	435	-98.333%
2025-03-10	3.80	3.80	2.76	3.05	-16.438%	15	457	-98.361%
2025-03-07	4.20	4.20	3.61	3.65	-13.507%	12	453	-98.630%
2025-03-06	4.26	4.26	4.20	4.22	-1.860%	25	466	-98.815%
2025-03-05	4.25	4.30	3.85	4.30	+7.500%	48	466	-98.837%
2025-03-04	3.70	4.13	3.59	4.00	+1.523%	80	444	-98.750%
2025-03-03	4.90	4.90	3.94	3.94	-9.425%	48	414	-98.731%
2025-02-28	4.30	4.35	4.10	4.35	+3.081%	8	385	-98.851%
2025-02-27	4.60	4.65	4.22	4.22	-7.253%	14	383	-98.815%
2025-02-26	4.50	4.65	4.50	4.55	-2.151%	9	370	-98.901%
2025-02-25	4.38	4.65	4.06	4.65	-0.428%	9	365	-98.925%
2025-02-24	5.25	5.28	4.56	4.67	-15.856%	37	362	-98.929%
2025-02-21	5.75	6.10	5.28	5.55	-2.289%	278	347	-99.099%
2025-02-20	5.12	5.85	4.75	5.68	+7.170%	141	439	-99.120%
2025-02-19	5.25	5.30	4.95	5.30	-6.195%	17	307	-99.057%
2025-02-18	5.70	5.80	5.46	5.65	-4.237%	53	300	-99.115%
2025-02-14	7.10	7.10	5.79	5.90	+9.259%	80	275	-99.153%
2025-02-13	5.40	5.40	5.30	5.40	+3.846%	14	262	-99.074%
2025-02-12	5.35	5.35	5.20	5.20	-7.143%	14	262	-99.038%
2025-02-11	5.77	5.77	5.60	5.60	-8.197%	14	254	-99.107%
2025-02-10	5.32	6.10	5.32	6.10	+31.183%	18	249	-99.180%
2025-02-07	4.92	4.92	4.65	4.65	-4.124%	58	234	-98.925%
2025-02-06	4.85	5.25	4.70	4.85	0.000%	37	215	-98.969%
2025-02-05	5.15	5.40	4.85	4.85	-9.006%	81	227	-98.969%
2025-02-04	5.53	5.70	5.33	5.33	-2.202%	8	151	-99.062%
2025-02-03	5.59	5.68	5.38	5.45	-19.853%	38	145	-99.083%
2025-01-31	6.80	6.80	6.80	6.80	+0.741%	2	132	-99.265%
2025-01-30	6.85	7.03	6.75	6.75	+6.635%	11	136	-99.259%
2025-01-28	6.50	6.50	6.33	6.33	-1.402%	9	136	-99.210%
2025-01-27	6.90	6.90	6.42	6.42	-13.360%	8	127	-99.221%
2025-01-24	7.41	7.41	7.41	7.41	+7.391%	8	126	-99.325%
2025-01-22	7.08	7.08	6.90	6.90	+4.545%	3	126	-99.275%
2025-01-21	6.71	6.71	6.49	6.60	-9.589%	76	124	-99.242%
2025-01-17	6.93	7.97	6.93	7.30	-4.575%	8	89	-99.315%
2025-01-16	7.65	7.65	7.65	7.65	-3.531%	1	89	-99.346%
2025-01-14	8.49	8.49	7.93	7.93	-29.823%	14	88	-99.369%
2025-01-10	10.68	11.30	10.68	11.30	-1.995%	54	93	-99.558%
2025-01-08	11.80	11.84	11.53	11.53	-0.603%	10	111	-99.566%
2025-01-07	11.25	11.60	11.15	11.60	+0.433%	26	111	-99.569%
2025-01-06	10.70	11.55	10.70	11.55	+7.944%	5	119	-99.567%
2025-01-03	10.60	10.70	10.60	10.70	+0.943%	10	119	-99.533%
2025-01-02	10.50	10.60	10.50	10.60	-2.752%	11	115	-99.528%
2024-12-31	10.90	10.90	10.90	10.90	-5.217%	1	113	-99.541%
2024-12-30	11.34	11.50	11.34	11.50	-3.361%	3	113	-99.565%
2024-12-26	11.59	11.90	11.59	11.90	+7.692%	26	111	-99.580%
2024-12-24	11.05	11.05	11.05	11.05	+1.376%	1	135	-99.548%
2024-12-23	10.25	10.90	10.25	10.90	+2.347%	3	135	-99.541%
2024-12-20	10.20	10.65	10.20	10.65	+10.938%	39	136	-99.531%
2024-12-19	10.20	10.20	9.60	9.60	-12.727%	4	101	-99.479%
2024-12-18	11.00	11.00	11.00	11.00	+4.364%	2	103	-99.545%
2024-12-17	11.00	11.00	10.54	10.54	+18.427%	62	103	-99.526%
2024-12-13	8.90	8.90	8.90	8.90	-2.305%	2	73	-99.438%
2024-12-11	9.16	9.98	9.11	9.11	+3.995%	26	72	-99.451%
2024-12-10	8.76	8.76	8.76	8.76	-11.694%	1	86	-99.429%
2024-12-09	9.64	9.92	9.64	9.92	+1.953%	3	86	-99.496%
2024-12-05	8.20	10.37	7.89	9.73	+5.761%	27	87	-99.486%
2024-12-02	9.84	9.84	9.20	9.20	-6.122%	9	77	-99.457%
2024-11-29	10.16	10.16	9.80	9.80	-15.590%	30	74	-99.490%
2024-11-27	11.61	11.61	11.61	11.61	+4.032%	2	89	-99.569%
2024-11-26	11.55	11.55	11.00	11.16	+11.600%	33	89	-99.552%
2024-11-25	10.14	10.14	9.95	10.00	+8.460%	10	92	-99.500%
2024-11-21	9.44	9.50	8.96	9.22	+5.977%	23	89	-99.458%
2024-11-20	8.70	8.70	8.70	8.70	-2.793%	1	73	-99.425%
2024-11-19	8.15	8.95	8.15	8.95	+5.294%	20	74	-99.441%
2024-11-18	9.00	9.00	8.50	8.50	-8.602%	10	54	-99.412%
2024-11-15	10.00	10.00	9.07	9.30	+4.494%	36	55	-99.462%
2024-11-14	9.27	9.95	8.90	8.90	-2.732%	4	39	-99.438%
2024-11-13	9.00	9.40	9.00	9.15	+1.667%	13	41	-99.454%
2024-11-12	8.33	9.00	8.15	9.00	+7.784%	6	41	-99.444%
2024-11-11	7.08	8.50	7.08	8.35	+41.047%	5	36	-99.401%
2024-11-07	5.44	5.92	5.44	5.92	+3.860%	18	36	-99.155%
2024-11-06	5.76	5.76	5.70	5.70	+4.587%	12	44	-99.123%
2024-11-05	5.45	5.45	5.45	5.45	+6.238%	1	32	-99.083%
2024-11-04	5.13	5.13	5.13	5.13	-2.286%	1	33	-99.025%
2024-10-28	4.50	5.25	4.50	5.25	+16.667%	10	32	-99.048%
2024-10-25	4.50	4.50	4.50	4.50	+0.897%	10	22	-98.889%
2024-10-22	4.46	4.46	4.46	4.46	-0.889%	2	17	-98.879%
2024-10-21	4.80	4.80	4.50	4.50	-6.054%	4	15	-98.889%
2024-10-18	4.68	4.85	4.68	4.79	-0.622%	18	11	-98.956%
2024-10-16	4.82	4.82	4.82	4.82	-3.600%	2	6	-98.963%
2024-10-14	5.00	5.00	5.00	5.00	+4.603%	1	4	-99.000%
2024-10-11	4.78	4.78	4.78	4.78	-8.779%	2	3	-98.954%
2024-10-03	5.24	5.24	5.24	5.24	-0.758%	1	2	-99.046%
2024-09-24	5.28	5.28	5.28	5.28	0.000%	1	1	-99.053%