Dark

GME20260618C49
GME Jun 18 2026 49.00 Call (GME260618C00049000)
option OPRA

EOD

Apr 16, 2026

0.2700+28.571%(+0.0600)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-16	0.4600	0.4600	0.2700	0.2700	+28.571%	63	575	0.000%
2026-04-15	0.2200	0.2700	0.1900	0.2100	-8.696%	105	542	+28.571%
2026-04-14	0.2100	0.2300	0.1200	0.2300	+21.053%	117	541	+17.391%
2026-04-13	0.1100	0.1900	0.1000	0.1900	+5.556%	96	544	+42.105%
2026-04-10	0.1400	0.2300	0.1000	0.1800	-14.286%	102	534	+50.000%
2026-04-09	0.1900	0.2200	0.1100	0.2100	+61.538%	92	524	+28.571%
2026-04-08	0.1200	0.2200	0.1200	0.1300	-18.750%	111	543	+107.692%
2026-04-07	0.1200	0.2100	0.1200	0.1600	0.000%	131	544	+68.750%
2026-04-06	0.2500	0.2500	0.1500	0.1600	-23.810%	122	551	+68.750%
2026-04-02	0.2600	0.2600	0.1500	0.2100	0.000%	89	494	+28.571%
2026-04-01	0.2100	0.2200	0.1300	0.2100	+31.250%	132	494	+28.571%
2026-03-31	0.1500	0.2200	0.1300	0.1600	-11.111%	119	492	+68.750%
2026-03-30	0.1800	0.2000	0.1200	0.1800	+12.500%	140	502	+50.000%
2026-03-27	0.1500	0.1900	0.1300	0.1600	-5.882%	116	515	+68.750%
2026-03-26	0.1800	0.2300	0.1300	0.1700	-22.727%	103	497	+58.824%
2026-03-25	0.2000	0.2400	0.1600	0.2200	-24.138%	95	473	+22.727%
2026-03-24	0.2600	0.2900	0.2000	0.2900	+26.087%	130	474	-6.897%
2026-03-23	0.2600	0.3200	0.2300	0.2300	+4.545%	97	485	+17.391%
2026-03-20	0.2400	0.2900	0.2000	0.2200	-18.519%	157	505	+22.727%
2026-03-19	0.2700	0.2700	0.2700	0.2700	-15.625%	8	459	0.000%
2026-03-18	0.2200	0.3200	0.2000	0.3200	+14.286%	115	453	-15.625%
2026-03-17	0.2700	0.2900	0.1900	0.2800	0.000%	173	457	-3.571%
2026-03-16	0.3200	0.4100	0.2500	0.2800	-12.500%	123	472	-3.571%
2026-03-13	0.4800	0.4800	0.2800	0.3200	-20.000%	194	491	-15.625%
2026-03-12	0.4600	0.4600	0.2800	0.4000	+29.032%	248	543	-32.500%
2026-03-11	0.3900	0.4900	0.2100	0.3100	-13.889%	157	525	-12.903%
2026-03-10	0.4600	0.4600	0.3500	0.3600	-20.000%	187	501	-25.000%
2026-03-09	0.4200	0.4700	0.3700	0.4500	0.000%	181	619	-40.000%
2026-03-06	0.3500	0.4500	0.3500	0.4500	+12.500%	208	550	-40.000%
2026-03-05	0.4200	0.4500	0.3800	0.4000	-11.111%	188	593	-32.500%
2026-03-04	0.4500	0.5300	0.4100	0.4500	+9.756%	119	552	-40.000%
2026-03-03	0.4700	0.4700	0.4000	0.4100	-8.889%	100	577	-34.146%
2026-03-02	0.4400	0.5400	0.3700	0.4500	-10.000%	140	526	-40.000%
2026-02-27	0.5100	0.5800	0.4400	0.5000	+13.636%	128	545	-46.000%
2026-02-26	0.4400	0.5500	0.4000	0.4400	-8.333%	114	524	-38.636%
2026-02-25	0.5100	0.5600	0.4400	0.4800	+9.091%	108	494	-43.750%
2026-02-24	0.4400	0.4800	0.4000	0.4400	+15.789%	119	494	-38.636%
2026-02-23	0.4700	0.5100	0.3800	0.3800	-20.833%	121	557	-28.947%
2026-02-20	0.4000	0.5800	0.3600	0.4800	+2.128%	76	492	-43.750%
2026-02-19	0.4300	0.5500	0.4200	0.4700	-7.843%	122	509	-42.553%
2026-02-18	0.5000	0.5300	0.4000	0.5100	+2.000%	129	462	-47.059%
2026-02-17	0.6700	0.7400	0.4700	0.5000	-19.355%	99	521	-46.000%
2026-02-13	0.5500	0.7100	0.5000	0.6200	0.000%	137	433	-56.452%
2026-02-12	0.7500	0.7700	0.5500	0.6200	-11.429%	136	433	-56.452%
2026-02-11	0.6800	0.7100	0.5900	0.7000	0.000%	101	402	-61.429%
2026-02-10	0.7700	0.8200	0.6700	0.7000	-2.778%	58	391	-61.429%
2026-02-09	0.7300	0.8200	0.6200	0.7200	+2.857%	29	370	-62.500%
2026-02-06	0.7700	0.8200	0.6800	0.7000	-2.778%	35	353	-61.429%
2026-02-05	0.8000	0.8800	0.7200	0.7200	-14.286%	33	372	-62.500%
2026-02-04	0.8900	0.9700	0.7200	0.8400	+27.273%	77	399	-67.857%
2026-02-03	0.8100	0.9000	0.6600	0.6600	-29.032%	61	369	-59.091%
2026-02-02	0.7800	1.0000	0.7800	0.9300	+29.167%	52	382	-70.968%
2026-01-30	0.7000	0.7800	0.5800	0.7200	+33.333%	106	360	-62.500%
2026-01-29	0.7100	0.8400	0.5400	0.5400	-26.027%	91	430	-50.000%
2026-01-28	0.9400	0.9400	0.6900	0.7300	-14.118%	39	344	-63.014%
2026-01-27	0.9100	0.9100	0.7800	0.8500	+6.250%	32	365	-68.235%
2026-01-26	0.6600	0.9700	0.6200	0.8000	+63.265%	48	334	-66.250%
2026-01-23	0.6200	0.6200	0.4400	0.4900	-9.259%	34	348	-44.898%
2026-01-22	0.4300	0.5700	0.4200	0.5400	+45.946%	19	318	-50.000%
2026-01-21	0.3900	0.3900	0.3700	0.3700	0.000%	9	312	-27.027%
2026-01-20	0.3600	0.4000	0.2500	0.3700	-5.128%	403	319	-27.027%
2026-01-16	0.4500	0.4900	0.3800	0.3900	-7.143%	303	269	-30.769%
2026-01-15	0.3500	0.4300	0.3500	0.4200	+5.000%	326	269	-35.714%
2026-01-14	0.3600	0.4200	0.3600	0.4000	-9.091%	45	389	-32.500%
2026-01-13	0.4400	0.4900	0.4000	0.4400	+2.326%	303	372	-38.636%
2026-01-12	0.3900	0.4400	0.3300	0.4300	-20.370%	321	247	-37.209%
2026-01-09	0.4900	0.5400	0.4000	0.5400	+25.581%	305	360	-50.000%
2026-01-08	0.5100	0.5300	0.4000	0.4300	-18.868%	304	235	-37.209%
2026-01-07	0.4900	0.6400	0.4900	0.5300	+32.500%	304	357	-49.057%
2026-01-06	0.4500	0.4800	0.4000	0.4000	-16.667%	266	234	-32.500%
2026-01-05	0.5200	0.5200	0.4300	0.4800	+9.091%	265	232	-43.750%
2026-01-02	0.5000	0.5300	0.4000	0.4400	0.000%	307	232	-38.636%
2025-12-31	0.5000	0.5000	0.4200	0.4400	-4.348%	24	368	-38.636%
2025-12-30	0.4600	0.4600	0.4600	0.4600	-6.122%	2	368	-41.304%
2025-12-29	0.4600	0.4900	0.4300	0.4900	-7.547%	6	366	-44.898%
2025-12-26	0.5300	0.5300	0.5300	0.5300	0.000%	1	361	-49.057%
2025-12-24	0.5300	0.5300	0.5300	0.5300	+15.217%	1	359	-49.057%
2025-12-23	0.4600	0.4600	0.4600	0.4600	-11.538%	2	359	-41.304%
2025-12-22	0.5300	0.7700	0.5200	0.5200	-1.887%	327	360	-48.077%
2025-12-19	0.5200	0.5400	0.4600	0.5300	+15.217%	453	154	-49.057%
2025-12-18	0.8200	0.8200	0.4600	0.4600	-13.208%	453	486	-41.304%
2025-12-17	0.5300	0.5400	0.5300	0.5300	-7.018%	225	146	-49.057%
2025-12-16	0.7400	0.7400	0.4700	0.5700	+35.714%	222	258	-52.632%
2025-12-15	0.4800	0.4800	0.3800	0.4200	-16.000%	49	62	-35.714%
2025-12-12	0.4600	0.6400	0.4600	0.5000	-23.077%	49	83	-46.000%
2025-12-10	0.6500	0.6500	0.6500	0.6500	-8.451%	3	41	-58.462%
2025-12-09	0.6700	0.7600	0.6700	0.7100	-26.042%	6	38	-61.972%
2025-12-03	0.9600	0.9600	0.9600	0.9600	+31.507%	1	38	-71.875%
2025-11-24	0.7200	0.7300	0.7200	0.7300	-14.118%	2	37	-63.014%
2025-11-17	0.8500	0.8500	0.8500	0.8500	-15.000%	9	37	-68.235%
2025-11-12	1.0000	1.0000	1.0000	1.0000	-1.961%	2	46	-73.000%
2025-11-07	0.9900	1.0200	0.9900	1.0200	+13.333%	6	45	-73.529%
2025-10-22	0.9000	0.9000	0.9000	0.9000	-5.263%	5	47	-70.000%
2025-10-20	0.9500	0.9500	0.9500	0.9500	-5.000%	5	47	-71.579%
2025-10-16	1.0000	1.0000	1.0000	1.0000	-6.542%	1	50	-73.000%
2025-10-15	1.0300	1.1000	1.0000	1.0700	-10.833%	12	49	-74.766%
2025-10-14	1.2000	1.2000	1.2000	1.2000	+12.150%	1	57	-77.500%
2025-10-10	1.0700	1.0700	1.0700	1.0700	-0.926%	5	56	-74.766%
2025-10-09	1.0700	1.0800	1.0700	1.0800	0.000%	60	52	-75.000%