Dark

GME20260417C33
GME Apr 17 2026 33.00 Call (GME260417C00033000)
option OPRA

Expired

Apr 16, 2026

0.02000.000%(0.0000)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-16	0.0100	0.0200	0.0100	0.0200	0.000%	17	1,311	0.000%
2026-04-15	0.0200	0.0200	0.0100	0.0200	-33.333%	34	1,300	0.000%
2026-04-14	0.0600	0.0600	0.0100	0.0300	+200.000%	185	1,272	-33.333%
2026-04-13	0.0400	0.0400	0.0100	0.0100	-66.667%	274	1,215	+100.000%
2026-04-10	0.0200	0.0400	0.0100	0.0300	0.000%	103	1,088	-33.333%
2026-04-09	0.0300	0.0300	0.0300	0.0300	0.000%	1	1,097	-33.333%
2026-04-08	0.0200	0.0300	0.0200	0.0300	-40.000%	51	1,097	-33.333%
2026-04-07	0.0300	0.0800	0.0300	0.0500	+66.667%	26	1,072	-60.000%
2026-04-06	0.0300	0.0300	0.0300	0.0300	-70.000%	2	1,058	-33.333%
2026-04-02	0.0400	0.1000	0.0400	0.1000	+42.857%	2	1,057	-80.000%
2026-04-01	0.0700	0.0700	0.0700	0.0700	+40.000%	23	1,057	-71.429%
2026-03-31	0.0600	0.0800	0.0500	0.0500	0.000%	103	1,057	-60.000%
2026-03-30	0.0600	0.0600	0.0500	0.0500	-37.500%	12	966	-60.000%
2026-03-27	0.0800	0.1300	0.0200	0.0800	-11.111%	199	966	-75.000%
2026-03-26	0.0200	0.1100	0.0200	0.0900	+12.500%	116	987	-77.778%
2026-03-25	0.1000	0.1000	0.0800	0.0800	-52.941%	28	959	-75.000%
2026-03-24	0.1700	0.1700	0.1200	0.1700	-5.556%	60	934	-88.235%
2026-03-23	0.0800	0.1800	0.0700	0.1800	+38.462%	42	878	-88.889%
2026-03-20	0.1400	0.1500	0.1000	0.1300	-7.143%	81	905	-84.615%
2026-03-19	0.1400	0.1500	0.1300	0.1400	+7.692%	43	839	-85.714%
2026-03-18	0.1600	0.1600	0.1200	0.1300	-13.333%	41	822	-84.615%
2026-03-17	0.1800	0.2000	0.1500	0.1500	-16.667%	152	786	-86.667%
2026-03-16	0.2100	0.2300	0.1700	0.1800	-18.182%	56	782	-88.889%
2026-03-13	0.3100	0.3100	0.1900	0.2200	-8.333%	40	736	-90.909%
2026-03-12	0.2400	0.2400	0.2000	0.2400	-4.000%	9	702	-91.667%
2026-03-11	0.2200	0.3700	0.2200	0.2500	-26.471%	35	698	-92.000%
2026-03-10	0.2600	0.3400	0.2600	0.3400	+3.030%	7	664	-94.118%
2026-03-09	0.3500	0.4100	0.3300	0.3300	-5.714%	23	665	-93.939%
2026-03-06	0.2700	0.3600	0.2700	0.3500	-2.778%	40	687	-94.286%
2026-03-05	0.3600	0.3800	0.2800	0.3600	+12.500%	118	672	-94.444%
2026-03-04	0.3400	0.3400	0.3200	0.3200	-15.789%	117	754	-93.750%
2026-03-03	0.3600	0.4200	0.3400	0.3800	+8.571%	130	666	-94.737%
2026-03-02	0.3600	0.4200	0.3500	0.3500	-30.000%	115	773	-94.286%
2026-02-27	0.4900	0.5200	0.4800	0.5000	+2.041%	100	669	-96.000%
2026-02-26	0.4000	0.4900	0.3400	0.4900	-2.000%	106	764	-95.918%
2026-02-25	0.5100	0.5300	0.4900	0.5000	+21.951%	102	757	-96.000%
2026-02-24	0.4900	0.5000	0.3900	0.4100	-8.889%	116	757	-95.122%
2026-02-23	0.4300	0.4800	0.4100	0.4500	+2.273%	91	641	-95.556%
2026-02-20	0.4500	0.5100	0.3900	0.4400	-10.204%	119	682	-95.455%
2026-02-19	0.5600	0.6800	0.4900	0.4900	+4.255%	170	675	-95.918%
2026-02-18	0.4500	0.5900	0.3400	0.4700	-4.082%	177	731	-95.745%
2026-02-17	0.6600	0.6700	0.4700	0.4900	-24.615%	134	776	-95.918%
2026-02-13	0.6300	0.6800	0.6200	0.6500	+6.557%	89	728	-96.923%
2026-02-12	0.7300	0.7400	0.6000	0.6100	-17.568%	61	728	-96.721%
2026-02-11	0.7300	0.7900	0.7000	0.7400	-9.756%	31	688	-97.297%
2026-02-10	0.8800	0.9200	0.7800	0.8200	+9.333%	15	687	-97.561%
2026-02-09	0.8500	0.9700	0.7500	0.7500	-26.471%	8	699	-97.333%
2026-02-06	1.1200	1.1300	0.8200	1.0200	+9.677%	86	699	-98.039%
2026-02-05	1.0800	1.1900	0.9300	0.9300	-19.828%	68	645	-97.849%
2026-02-04	1.0300	1.1600	0.8800	1.1600	+12.621%	164	641	-98.276%
2026-02-03	1.1000	1.3400	0.9600	1.0300	-26.429%	188	534	-98.058%
2026-02-02	0.9800	1.4000	0.9300	1.4000	+72.840%	67	413	-98.571%
2026-01-30	0.7000	0.8100	0.6900	0.8100	+28.571%	16	381	-97.531%
2026-01-29	0.8000	0.8000	0.5900	0.6300	-4.545%	47	378	-96.825%
2026-01-28	0.9000	0.9300	0.6600	0.6600	-34.000%	46	405	-96.970%
2026-01-27	0.8500	1.0000	0.7600	1.0000	0.000%	52	432	-98.000%
2026-01-26	0.6800	1.1900	0.6000	1.0000	+117.391%	72	416	-98.000%
2026-01-23	0.5900	0.6900	0.4500	0.4600	-16.364%	42	385	-95.652%
2026-01-22	0.3900	0.6100	0.3000	0.5500	+111.538%	327	367	-96.364%
2026-01-21	0.3700	0.4300	0.2600	0.2600	-21.212%	217	388	-92.308%
2026-01-20	0.3300	0.3900	0.2300	0.3300	-5.714%	239	326	-93.939%
2026-01-16	0.2800	0.3500	0.2600	0.3500	-10.256%	181	334	-94.286%
2026-01-15	0.4300	0.4600	0.3800	0.3900	+30.000%	176	334	-94.872%
2026-01-14	0.3800	0.5500	0.3000	0.3000	-36.170%	192	435	-93.333%
2026-01-13	0.4500	0.5400	0.4500	0.4700	+17.500%	160	366	-95.745%
2026-01-12	0.3800	0.4500	0.3700	0.4000	0.000%	161	438	-95.000%
2026-01-09	0.4600	0.5400	0.2500	0.4000	-14.894%	140	338	-95.000%
2026-01-08	0.3800	0.6000	0.3800	0.4700	+4.444%	121	364	-95.745%
2026-01-07	0.4800	0.5700	0.4500	0.4500	+2.273%	137	293	-95.556%
2026-01-06	0.3300	0.4400	0.3300	0.4400	-10.204%	121	382	-95.455%
2026-01-05	0.5000	0.5300	0.4300	0.4900	0.000%	144	399	-95.918%
2026-01-02	0.3700	0.4900	0.3500	0.4900	-12.500%	116	399	-95.918%
2025-12-31	0.4300	0.5600	0.4100	0.5600	+24.444%	622	920	-96.429%
2025-12-30	0.4500	0.5400	0.4500	0.4500	-6.250%	626	920	-95.556%
2025-12-29	0.6200	0.6200	0.4700	0.4800	-25.000%	751	317	-95.833%
2025-12-26	0.5400	0.7800	0.4500	0.6400	+1.587%	675	910	-96.875%
2025-12-24	0.5100	0.6300	0.5100	0.6300	+14.545%	610	858	-96.825%
2025-12-23	0.6000	0.6000	0.4600	0.5500	-1.786%	602	858	-96.364%
2025-12-22	0.6600	0.6600	0.5600	0.5600	-18.841%	79	264	-96.429%
2025-12-19	0.7000	0.7500	0.6300	0.6900	-5.479%	93	292	-97.101%
2025-12-18	0.8000	0.8000	0.7300	0.7300	-6.410%	33	242	-97.260%
2025-12-17	0.7300	0.7800	0.7300	0.7800	+13.043%	3	243	-97.436%
2025-12-16	0.6700	0.7000	0.5700	0.6900	+7.812%	88	241	-97.101%
2025-12-15	0.6800	0.6900	0.5600	0.6400	-7.246%	67	278	-96.875%
2025-12-12	0.5700	0.6900	0.5400	0.6900	+9.524%	12	230	-97.101%
2025-12-11	0.7500	0.7500	0.5900	0.6300	-29.213%	69	230	-96.825%
2025-12-10	0.7600	1.2200	0.6700	0.8900	-31.538%	72	251	-97.753%
2025-12-08	1.3000	1.3000	1.3000	1.3000	0.000%	8	185	-98.462%
2025-12-03	1.3200	1.3200	1.3000	1.3000	-9.722%	4	177	-98.462%
2025-12-02	1.3100	1.4400	1.3100	1.4400	+15.200%	6	177	-98.611%
2025-12-01	1.4700	1.4700	1.2000	1.2500	+3.306%	5	176	-98.400%
2025-11-28	1.2100	1.2100	1.2100	1.2100	+18.627%	14	173	-98.347%
2025-11-26	1.0400	1.1300	1.0200	1.0200	-0.971%	304	76	-98.039%
2025-11-25	1.0300	1.0300	0.9900	1.0300	+8.421%	26	76	-98.058%
2025-11-24	0.9500	0.9500	0.9500	0.9500	-8.654%	2	53	-97.895%
2025-11-21	1.0400	1.0400	1.0400	1.0400	-7.965%	23	53	-98.077%
2025-11-20	1.0000	1.1300	0.9500	1.1300	+8.654%	36	68	-98.230%
2025-11-19	1.0900	1.0900	1.0200	1.0400	-18.110%	12	48	-98.077%
2025-11-14	1.2000	1.2700	1.2000	1.2700	-6.618%	2	47	-98.425%
2025-11-12	1.3600	1.3600	1.3600	1.3600	+2.256%	1	46	-98.529%
2025-11-07	1.3400	1.3400	1.3300	1.3300	-3.623%	2	47	-98.496%
2025-11-06	1.4400	1.4400	1.3800	1.3800	-18.824%	9	45	-98.551%
2025-10-28	1.7000	1.7000	1.7000	1.7000	-14.573%	1	41	-98.824%
2025-10-27	1.9900	1.9900	1.9900	1.9900	+15.029%	1	40	-98.995%
2025-10-23	1.7300	1.7300	1.7300	1.7300	+23.571%	2	40	-98.844%
2025-10-21	1.4200	1.4500	1.4000	1.4000	0.000%	9	40	-98.571%
2025-10-20	1.5400	1.5400	1.4000	1.4000	-15.663%	31	37	-98.571%
2025-10-10	1.6600	1.6600	1.6600	1.6600	-45.574%	6	6	-98.795%
2025-10-02	3.9000	3.9000	2.9100	3.0500	-4.688%	154	374	-99.344%
2025-10-01	3.1500	3.5000	3.1400	3.2000	+2.894%	30	235	-99.375%
2025-09-30	3.1100	3.1100	3.1100	3.1100	+1.967%	1	217	-99.357%
2025-09-29	3.0500	3.0500	3.0500	3.0500	+15.094%	1	216	-99.344%
2025-09-25	2.5200	2.6500	2.5000	2.6500	-2.574%	11	216	-99.245%
2025-09-24	2.7400	2.7800	2.7200	2.7200	-1.091%	7	216	-99.265%
2025-09-23	2.8800	2.9000	2.6800	2.7500	-3.509%	13	213	-99.273%
2025-09-22	2.3400	3.1000	2.3400	2.8500	+20.253%	125	206	-99.298%
2025-09-19	2.2900	2.3700	2.2900	2.3700	-3.659%	3	91	-99.156%
2025-09-18	2.5500	2.5500	2.4500	2.4600	+6.494%	80	89	-99.187%
2025-09-17	2.3100	2.3100	2.3100	2.3100	-9.412%	2	12	-99.134%
2025-09-16	2.5500	2.5600	2.2000	2.5500	0.000%	13	0	-99.216%