Dark

GME20260618C21
GME Jun 18 2026 21.00 Call (GME260618C00021000)
option OPRA

EOD

Apr 16, 2026

4.70+4.911%(+0.22)253

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-16	4.4000	4.9200	4.4000	4.7000	+4.911%	253	1,079	0.000%
2026-04-15	4.4000	4.4800	4.1300	4.4800	+14.872%	168	1,216	+4.911%
2026-04-14	3.3700	3.9500	3.3700	3.9000	+25.000%	186	1,334	+20.513%
2026-04-13	3.1800	3.1800	3.1200	3.1200	+5.763%	19	1,163	+50.641%
2026-04-10	2.9500	2.9500	2.9500	2.9500	+0.683%	5	1,178	+59.322%
2026-04-09	3.1400	3.1400	2.9300	2.9300	-15.072%	250	1,173	+60.410%
2026-04-08	3.4500	3.4500	3.4500	3.4500	+2.985%	2	923	+36.232%
2026-04-07	3.4000	3.4000	3.2000	3.3500	+3.077%	202	923	+40.299%
2026-04-01	3.2500	3.2500	3.2500	3.2500	+3.175%	1	723	+44.615%
2026-03-31	2.8500	3.1500	2.8500	3.1500	+15.385%	12	723	+49.206%
2026-03-30	2.7300	2.7300	2.7300	2.7300	+3.409%	1	716	+72.161%
2026-03-27	2.7000	2.8400	2.6400	2.6400	-7.368%	11	716	+78.030%
2026-03-26	2.7600	2.8500	2.7600	2.8500	-18.571%	7	708	+64.912%
2026-03-25	3.2200	3.5000	3.2200	3.5000	+2.941%	3	704	+34.286%
2026-03-24	3.4000	3.4000	3.4000	3.4000	+6.250%	11	705	+38.235%
2026-03-23	3.2000	3.2000	3.2000	3.2000	-8.571%	1	697	+46.875%
2026-03-20	3.5000	3.5000	3.5000	3.5000	+7.692%	28	696	+34.286%
2026-03-19	3.4500	3.5500	3.2500	3.2500	-18.750%	11	676	+44.615%
2026-03-17	3.9700	4.0000	3.9700	4.0000	-1.961%	29	684	+17.500%
2026-03-16	4.2300	4.2500	4.0800	4.0800	-7.483%	3	685	+15.196%
2026-03-13	4.6600	4.8600	4.4100	4.4100	-4.957%	4	685	+6.576%
2026-03-12	4.6400	4.6400	4.6400	4.6400	+3.111%	1	684	+1.293%
2026-03-11	4.7700	4.7700	4.5000	4.5000	-7.407%	3	683	+4.444%
2026-03-10	5.1200	5.2200	4.8600	4.8600	-6.538%	10	682	-3.292%
2026-03-09	5.0000	5.2000	5.0000	5.2000	+16.592%	6	681	-9.615%
2026-03-06	4.5000	4.5000	4.4300	4.4600	+0.225%	31	678	+5.381%
2026-03-05	4.4000	4.4600	4.4000	4.4500	-0.447%	3	650	+5.618%
2026-03-04	4.7500	4.7500	4.4700	4.4700	+2.523%	11	652	+5.145%
2026-03-02	4.3600	4.3600	4.3600	4.3600	-7.627%	1	642	+7.798%
2026-02-27	4.6000	4.7200	4.6000	4.7200	+1.071%	8	642	-0.424%
2026-02-26	4.6700	4.6700	4.6700	4.6700	-1.059%	1	637	+0.642%
2026-02-25	4.7500	4.7500	4.7200	4.7200	0.000%	5	632	-0.424%
2026-02-24	4.8000	4.8900	4.7200	4.7200	+11.321%	27	632	-0.424%
2026-02-23	3.9800	4.2400	3.9800	4.2400	-3.417%	11	658	+10.849%
2026-02-20	4.5000	4.5000	4.3900	4.3900	-6.596%	13	659	+7.062%
2026-02-19	4.6000	4.7000	4.6000	4.7000	+1.075%	2	664	0.000%
2026-02-18	4.6500	4.6500	4.6500	4.6500	+2.198%	10	665	+1.075%
2026-02-13	4.8000	4.8000	4.5500	4.5500	-3.191%	12	664	+3.297%
2026-02-12	4.7000	4.7000	4.7000	4.7000	-11.820%	1	664	0.000%
2026-02-10	5.3300	5.3300	5.3300	5.3300	-2.559%	1	664	-11.820%
2026-02-09	5.2000	5.5000	5.2000	5.4700	-1.085%	23	665	-14.077%
2026-02-06	5.5000	5.5300	5.5000	5.5300	-11.093%	12	685	-15.009%
2026-02-05	6.1900	6.2200	5.9500	6.2200	+13.091%	28	687	-24.437%
2026-02-03	5.8000	5.8000	5.2400	5.5000	-16.159%	33	713	-14.545%
2026-02-02	5.7400	6.5600	5.7400	6.5600	+39.574%	66	723	-28.354%
2026-01-30	4.7000	4.7000	4.7000	4.7000	+13.253%	1	756	0.000%
2026-01-29	4.5300	4.5300	4.1500	4.1500	-17.000%	24	756	+13.253%
2026-01-28	4.9900	5.0000	4.9900	5.0000	-7.407%	3	767	-6.000%
2026-01-27	4.8300	5.4000	4.8300	5.4000	+3.846%	9	766	-12.963%
2026-01-26	4.6500	5.6800	4.6500	5.2000	+32.653%	107	773	-9.615%
2026-01-23	4.0500	4.0500	3.9200	3.9200	-9.677%	4	774	+19.898%
2026-01-22	3.6000	4.3500	3.6000	4.3400	+31.118%	252	773	+8.295%
2026-01-21	3.3000	3.4000	3.1000	3.3100	+21.245%	106	619	+41.994%
2026-01-20	2.7000	2.8500	2.7000	2.7300	-4.211%	45	582	+72.161%
2026-01-16	2.9600	2.9800	2.8500	2.8500	-6.557%	44	536	+64.912%
2026-01-15	3.1000	3.2500	2.9300	3.0500	+3.390%	46	536	+54.098%
2026-01-14	3.2500	3.2500	2.8700	2.9500	0.000%	12	537	+59.322%
2026-01-13	2.8800	2.9800	2.8800	2.9500	-1.667%	11	535	+59.322%
2026-01-12	3.0000	3.0000	3.0000	3.0000	-1.639%	1	531	+56.667%
2026-01-09	3.0000	3.2500	3.0000	3.0500	-4.688%	17	532	+54.098%
2026-01-08	3.1500	3.2000	3.1500	3.2000	+1.911%	3	529	+46.875%
2026-01-07	3.3500	3.6700	3.1400	3.1400	+12.143%	74	529	+49.682%
2026-01-06	2.9100	2.9900	2.8000	2.8000	-3.448%	70	473	+67.857%
2026-01-05	2.8500	2.9500	2.8000	2.9000	-3.333%	8	447	+62.069%
2026-01-02	2.9000	3.0000	2.9000	3.0000	0.000%	63	447	+56.667%
2025-12-31	2.9000	3.0000	2.7500	3.0000	+3.448%	17	388	+56.667%
2025-12-30	2.9300	3.0000	2.9000	2.9000	+0.694%	4	388	+62.069%
2025-12-29	3.4000	3.4000	2.8800	2.8800	-15.044%	25	384	+63.194%
2025-12-26	3.3900	3.3900	3.3900	3.3900	-3.143%	1	379	+38.643%
2025-12-24	3.5000	3.5000	3.5000	3.5000	-7.895%	10	369	+34.286%
2025-12-22	4.3000	4.3000	3.7900	3.8000	-10.588%	6	369	+23.684%
2025-12-19	4.2000	4.2500	4.2000	4.2500	-7.609%	20	371	+10.588%
2025-12-18	4.6000	4.6000	4.6000	4.6000	-2.128%	1	366	+2.174%
2025-12-17	4.2000	4.7000	4.2000	4.7000	+8.295%	22	365	0.000%
2025-12-16	4.0200	4.3400	4.0200	4.3400	+11.282%	11	366	+8.295%
2025-12-15	3.8500	3.9000	3.8500	3.9000	+11.429%	10	365	+20.513%
2025-12-12	3.9300	3.9300	3.5000	3.5000	-16.667%	56	370	+34.286%
2025-12-11	4.0300	4.2000	4.0300	4.2000	-2.326%	7	362	+11.905%
2025-12-10	4.1600	4.4000	4.0000	4.3000	-19.626%	27	361	+9.302%
2025-12-09	5.2800	5.3500	5.2800	5.3500	+4.288%	2	355	-12.150%
2025-12-08	5.3000	5.3000	5.1300	5.1300	+5.773%	4	356	-8.382%
2025-12-05	5.0000	5.0000	4.8500	4.8500	-4.902%	10	356	-3.093%
2025-12-04	5.5000	5.6000	5.1000	5.1000	+2.000%	23	356	-7.843%
2025-12-01	5.1500	5.1500	4.9000	5.0000	-2.913%	28	366	-6.000%
2025-11-28	4.5000	5.1500	4.5000	5.1500	+19.213%	61	387	-8.738%
2025-11-26	4.2400	4.3500	4.2400	4.3200	+1.887%	5	418	+8.796%
2025-11-25	3.9800	4.2400	3.9800	4.2400	+10.130%	164	418	+10.849%
2025-11-24	3.7500	3.8500	3.7500	3.8500	-1.282%	101	298	+22.078%
2025-11-21	3.8000	3.9000	3.7500	3.9000	+6.849%	47	197	+20.513%
2025-11-20	3.9500	3.9500	3.6500	3.6500	-8.750%	64	152	+28.767%
2025-11-19	4.1000	4.1000	4.0000	4.0000	0.000%	5	92	+17.500%
2025-11-18	3.9000	4.0500	3.8300	4.0000	+2.564%	49	87	+17.500%
2025-11-17	4.1500	4.1500	3.7500	3.9000	-4.645%	33	63	+20.513%
2025-11-14	3.5100	4.3000	3.5100	4.0900	-3.765%	16	38	+14.914%
2025-11-13	4.4000	4.4000	4.1800	4.2500	-14.487%	18	26	+10.588%
2025-11-10	4.9300	4.9700	4.9300	4.9700	+6.652%	2	17	-5.433%
2025-11-07	4.9000	4.9000	4.5600	4.6600	-0.851%	13	17	+0.858%
2025-11-06	4.7000	4.7000	4.7000	4.7000	-6.931%	1	4	0.000%
2025-11-05	5.0500	5.0500	5.0500	5.0500	+4.124%	1	4	-6.931%
2025-11-04	4.8500	4.8500	4.8500	4.8500	-11.818%	1	5	-3.093%
2025-10-30	5.5000	5.5000	5.5000	5.5000	-14.063%	1	4	-14.545%
2025-10-08	6.4000	6.4000	6.4000	6.4000	0.000%	3	3	-26.563%