Dark

GME20260417C32
GME Apr 17 2026 32.00 Call (GME260417C00032000)
option OPRA

Expired

Apr 16, 2026

0.0100-50.000%(-0.0100)519

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-16	0.0600	0.0700	0.0100	0.0100	-50.000%	519	3,097	0.000%
2026-04-15	0.0100	0.0300	0.0100	0.0200	+100.000%	233	2,820	-50.000%
2026-04-14	0.0100	0.0300	0.0100	0.0100	0.000%	416	2,694	0.000%
2026-04-13	0.0200	0.0300	0.0100	0.0100	-66.667%	291	2,560	0.000%
2026-04-10	0.0300	0.0500	0.0100	0.0300	+50.000%	135	2,434	-66.667%
2026-04-09	0.0200	0.0400	0.0100	0.0200	0.000%	31	2,385	-50.000%
2026-04-08	0.0600	0.0600	0.0200	0.0200	-50.000%	23	2,367	-50.000%
2026-04-07	0.0100	0.0400	0.0100	0.0400	0.000%	9	2,365	-75.000%
2026-04-06	0.0400	0.0600	0.0100	0.0400	0.000%	187	2,368	-75.000%
2026-04-02	0.0600	0.0700	0.0300	0.0400	0.000%	205	2,325	-75.000%
2026-04-01	0.0500	0.0600	0.0300	0.0400	-20.000%	204	2,325	-75.000%
2026-03-31	0.0600	0.0600	0.0200	0.0500	-50.000%	135	2,252	-80.000%
2026-03-30	0.0700	0.1000	0.0200	0.1000	+11.111%	36	2,243	-90.000%
2026-03-27	0.0800	0.0900	0.0500	0.0900	+28.571%	112	2,259	-88.889%
2026-03-26	0.0900	0.1100	0.0700	0.0700	-12.500%	32	2,263	-85.714%
2026-03-25	0.1100	0.1100	0.0800	0.0800	-57.895%	84	2,269	-87.500%
2026-03-24	0.2900	0.2900	0.1500	0.1900	0.000%	285	2,259	-94.737%
2026-03-23	0.1700	0.2000	0.1700	0.1900	+18.750%	37	2,250	-94.737%
2026-03-20	0.1400	0.1600	0.1300	0.1600	0.000%	90	2,225	-93.750%
2026-03-19	0.1500	0.1700	0.1300	0.1600	+6.667%	69	2,220	-93.750%
2026-03-18	0.1200	0.1500	0.1200	0.1500	-11.765%	116	2,199	-93.333%
2026-03-17	0.1800	0.1900	0.1700	0.1700	-10.526%	197	2,184	-94.118%
2026-03-16	0.2800	0.2800	0.1900	0.1900	-26.923%	63	2,121	-94.737%
2026-03-13	0.3000	0.3000	0.2500	0.2600	-13.333%	63	2,087	-96.154%
2026-03-12	0.2800	0.3500	0.2500	0.3000	+7.143%	42	2,068	-96.667%
2026-03-11	0.3300	0.3300	0.2600	0.2800	-12.500%	64	2,042	-96.429%
2026-03-10	0.3800	0.3900	0.3200	0.3200	-17.949%	30	2,040	-96.875%
2026-03-09	0.6300	0.6300	0.3600	0.3900	-7.143%	139	2,022	-97.436%
2026-03-06	0.4500	0.4500	0.3500	0.4200	+7.692%	129	2,074	-97.619%
2026-03-05	0.3900	0.3900	0.3400	0.3900	-13.333%	222	2,077	-97.436%
2026-03-04	0.4100	0.4500	0.3600	0.4500	+7.143%	24	2,091	-97.778%
2026-03-03	0.4300	0.4500	0.4100	0.4200	-8.696%	52	2,075	-97.619%
2026-03-02	0.4900	0.5000	0.4100	0.4600	-2.128%	1,026	2,071	-97.826%
2026-02-27	0.5000	0.5200	0.4700	0.4700	-7.843%	30	1,626	-97.872%
2026-02-26	0.5000	0.5100	0.4500	0.5100	+2.000%	33	1,621	-98.039%
2026-02-25	0.5000	0.5500	0.4700	0.5000	-7.407%	81	1,632	-98.000%
2026-02-24	0.5600	0.6400	0.5400	0.5400	-1.818%	47	1,632	-98.148%
2026-02-23	0.4700	0.5600	0.4500	0.5500	+5.769%	65	1,621	-98.182%
2026-02-20	0.4900	0.5400	0.4500	0.5200	-8.772%	31	1,624	-98.077%
2026-02-19	0.5200	0.6100	0.5100	0.5700	-5.000%	98	1,641	-98.246%
2026-02-18	0.5000	0.6100	0.4100	0.6000	+5.263%	108	1,637	-98.333%
2026-02-17	0.6500	0.6500	0.5500	0.5700	-13.636%	37	1,578	-98.246%
2026-02-13	0.7800	0.7800	0.6600	0.6600	-4.348%	16	1,579	-98.485%
2026-02-12	0.8000	0.8000	0.6500	0.6900	-12.658%	202	1,579	-98.551%
2026-02-11	0.8100	0.8100	0.7500	0.7900	-9.195%	29	1,578	-98.734%
2026-02-10	0.9900	0.9900	0.8700	0.8700	+1.163%	39	1,595	-98.851%
2026-02-09	0.7900	0.9200	0.7900	0.8600	-5.495%	118	1,602	-98.837%
2026-02-06	1.2500	1.2500	0.9100	0.9100	-15.741%	37	1,533	-98.901%
2026-02-05	1.2000	1.3400	0.9900	1.0800	-12.903%	93	1,518	-99.074%
2026-02-04	1.1200	1.2400	1.0400	1.2400	+12.727%	52	1,490	-99.194%
2026-02-03	1.1800	1.1800	0.9800	1.1000	-18.519%	124	1,457	-99.091%
2026-02-02	1.0500	1.5100	1.0500	1.3500	+53.409%	324	1,402	-99.259%
2026-01-30	0.7300	0.9000	0.7300	0.8800	+37.500%	102	1,246	-98.864%
2026-01-29	0.6600	0.7400	0.6400	0.6400	-21.951%	73	1,224	-98.438%
2026-01-28	1.0500	1.0500	0.8100	0.8200	-21.905%	43	1,218	-98.780%
2026-01-27	0.9500	1.1200	0.8400	1.0500	-0.943%	95	1,221	-99.048%
2026-01-26	0.7700	1.3000	0.6900	1.0600	+55.882%	74	1,192	-99.057%
2026-01-23	0.6300	0.6800	0.5000	0.6800	0.000%	811	1,156	-98.529%
2026-01-22	0.4400	0.6800	0.4300	0.6800	+54.545%	307	1,626	-98.529%
2026-01-21	0.3800	0.4400	0.3800	0.4400	0.000%	45	1,700	-97.727%
2026-01-20	0.3600	0.4500	0.3100	0.4400	-4.348%	79	1,695	-97.727%
2026-01-16	0.3700	0.4900	0.3300	0.4600	+17.949%	41	1,588	-97.826%
2026-01-15	0.3900	0.4700	0.3800	0.3900	-9.302%	134	1,588	-97.436%
2026-01-14	0.4600	0.4700	0.4000	0.4300	+10.256%	116	1,683	-97.674%
2026-01-13	0.4900	0.4900	0.3900	0.3900	-9.302%	3	1,568	-97.436%
2026-01-12	0.4300	0.4300	0.4300	0.4300	0.000%	2	1,566	-97.674%
2026-01-09	0.4400	0.4700	0.4300	0.4300	-14.000%	53	1,564	-97.674%
2026-01-08	0.4900	0.5100	0.4800	0.5000	+4.167%	49	1,599	-98.000%
2026-01-07	0.5200	0.5500	0.4800	0.4800	+9.091%	36	1,551	-97.917%
2026-01-06	0.4700	0.4700	0.4400	0.4400	-12.000%	32	1,540	-97.727%
2026-01-05	0.4800	0.5100	0.4700	0.5000	-5.660%	14	1,550	-98.000%
2026-01-02	0.5000	0.5500	0.5000	0.5300	+6.000%	31	1,550	-98.113%
2025-12-31	0.4100	0.5500	0.4100	0.5000	0.000%	42	1,565	-98.000%
2025-12-30	0.4400	0.5200	0.4400	0.5000	0.000%	38	1,565	-98.000%
2025-12-29	0.6000	0.6000	0.5000	0.5000	-13.793%	26	1,550	-98.000%
2025-12-26	0.5800	0.5800	0.5800	0.5800	-1.695%	1	1,552	-98.276%
2025-12-24	0.5700	0.6700	0.5700	0.5900	+3.509%	7	1,552	-98.305%
2025-12-23	0.5800	0.6300	0.5400	0.5700	+1.786%	19	1,552	-98.246%
2025-12-22	0.6500	0.6700	0.5600	0.5600	-30.000%	30	1,556	-98.214%
2025-12-19	0.7100	0.8000	0.7100	0.8000	-3.614%	12	1,531	-98.750%
2025-12-18	0.9500	0.9500	0.8100	0.8300	-2.353%	7	1,520	-98.795%
2025-12-17	0.7800	0.8500	0.7200	0.8500	+8.974%	33	1,518	-98.824%
2025-12-16	0.7600	0.8000	0.7000	0.7800	+11.429%	131	1,500	-98.718%
2025-12-15	0.6000	0.8000	0.6000	0.7000	+12.903%	74	1,394	-98.571%
2025-12-12	0.5000	0.6400	0.5000	0.6200	-12.676%	241	1,434	-98.387%
2025-12-11	0.8100	0.8100	0.5900	0.7100	-22.826%	52	1,233	-98.592%
2025-12-10	0.8100	0.9400	0.7700	0.9200	-28.682%	207	1,205	-98.913%
2025-12-09	1.2500	1.2900	1.2500	1.2900	+25.243%	26	1,269	-99.225%
2025-12-08	1.2500	1.2500	1.0300	1.0300	-26.429%	36	1,260	-99.029%
2025-12-05	1.3400	1.4000	1.1600	1.4000	+7.692%	797	1,260	-99.286%
2025-12-04	1.5400	1.5600	1.3000	1.3000	-17.197%	32	551	-99.231%
2025-12-03	1.4000	1.5800	1.4000	1.5700	-3.086%	8	532	-99.363%
2025-12-02	1.4000	1.6200	1.3300	1.6200	+8.725%	159	525	-99.383%
2025-12-01	1.2900	1.4900	1.2200	1.4900	+12.030%	183	557	-99.329%
2025-11-28	1.1600	1.3600	1.1600	1.3300	+17.699%	117	409	-99.248%
2025-11-26	1.1100	1.1300	1.1100	1.1300	+6.604%	17	288	-99.115%
2025-11-25	1.0400	1.1000	1.0400	1.0600	+1.923%	10	288	-99.057%
2025-11-24	1.0800	1.0800	1.0400	1.0400	-5.455%	11	287	-99.038%
2025-11-21	1.0800	1.1000	1.0800	1.1000	+2.804%	23	286	-99.091%
2025-11-20	1.0500	1.1100	1.0000	1.0700	+2.885%	130	276	-99.065%
2025-11-19	1.1500	1.1500	1.0400	1.0400	-11.111%	7	159	-99.038%
2025-11-18	1.1700	1.1700	1.1700	1.1700	-6.400%	1	155	-99.145%
2025-11-17	1.2500	1.2500	1.2500	1.2500	-5.303%	1	155	-99.200%
2025-11-14	1.3300	1.3300	1.3200	1.3200	-2.941%	4	155	-99.242%
2025-11-13	1.3600	1.3600	1.3600	1.3600	-6.207%	10	155	-99.265%
2025-11-12	1.4400	1.4500	1.4400	1.4500	+7.407%	2	155	-99.310%
2025-11-11	1.4500	1.4500	1.3500	1.3500	-6.897%	20	156	-99.259%
2025-11-07	1.4000	1.4800	1.3500	1.4500	-2.027%	15	156	-99.310%
2025-11-06	1.5000	1.5000	1.4800	1.4800	-6.329%	3	155	-99.324%
2025-11-05	1.6200	1.6200	1.5800	1.5800	-4.242%	8	152	-99.367%
2025-11-03	1.6500	1.6500	1.6500	1.6500	-3.509%	1	149	-99.394%
2025-10-30	1.7300	1.7300	1.7000	1.7100	-7.568%	6	149	-99.415%
2025-10-29	1.8500	1.8500	1.8500	1.8500	+5.714%	1	154	-99.459%
2025-10-28	1.9000	1.9000	1.7500	1.7500	-12.500%	59	153	-99.429%
2025-10-27	1.9000	2.0000	1.9000	2.0000	+5.820%	3	103	-99.500%
2025-10-24	1.9000	1.9000	1.8500	1.8900	-2.073%	15	103	-99.471%
2025-10-23	1.7000	2.0000	1.6500	1.9300	+13.529%	42	105	-99.482%
2025-10-22	1.7000	1.7500	1.7000	1.7000	+9.677%	58	94	-99.412%
2025-10-21	1.5500	1.5500	1.5000	1.5500	-4.908%	8	67	-99.355%
2025-10-20	1.6800	1.6800	1.5900	1.6300	-2.976%	15	70	-99.387%
2025-10-17	1.6800	1.6800	1.6800	1.6800	+5.000%	2	72	-99.405%
2025-10-16	1.7500	1.7500	1.5500	1.6000	-9.091%	17	72	-99.375%
2025-10-15	1.7500	1.7600	1.7500	1.7600	-0.565%	11	61	-99.432%
2025-10-14	1.7500	1.8900	1.7500	1.7700	-4.324%	21	62	-99.435%
2025-10-10	2.0000	2.0000	1.8500	1.8500	-11.905%	39	48	-99.459%
2025-10-09	2.1000	2.1000	2.1000	2.1000	-6.250%	12	15	-99.524%
2025-10-08	2.5000	2.5000	2.2200	2.2400	+9.268%	6	7	-99.554%
2025-10-07	2.0500	2.0500	2.0500	2.0500	-39.706%	1	1	-99.512%
2025-10-02	3.7000	3.7000	3.4000	3.4000	-1.449%	31	508	-99.706%
2025-10-01	3.5000	3.5700	3.4500	3.4500	+1.471%	161	488	-99.710%
2025-09-30	3.3000	3.4000	3.3000	3.4000	+1.493%	3	433	-99.706%
2025-09-29	3.3000	3.3500	3.2500	3.3500	+8.065%	7	431	-99.701%
2025-09-26	3.0000	3.2000	3.0000	3.1000	+28.631%	8	428	-99.677%
2025-09-25	2.6000	2.7700	2.4100	2.4100	-12.681%	4	427	-99.585%
2025-09-24	3.0500	3.0500	2.7600	2.7600	-8.000%	15	427	-99.638%
2025-09-23	3.0100	3.1200	2.9800	3.0000	-5.063%	258	426	-99.667%
2025-09-22	3.1000	3.3500	3.0500	3.1600	+22.008%	17	432	-99.684%
2025-09-19	2.5900	2.5900	2.5900	2.5900	+1.569%	1	424	-99.614%
2025-09-18	2.6100	2.6500	2.5500	2.5500	-2.299%	13	424	-99.608%
2025-09-17	2.7200	2.7200	2.4900	2.6100	-4.044%	24	420	-99.617%
2025-09-16	2.3100	2.7600	2.3100	2.7200	+5.019%	33	409	-99.632%
2025-09-15	2.3000	2.6000	2.2200	2.5900	+27.586%	67	387	-99.614%
2025-09-12	2.1200	2.2200	1.9900	2.0300	+3.571%	362	337	-99.507%
2025-09-11	2.1700	2.1700	1.7700	1.9600	0.000%	156	127	-99.490%