Dark

GME20260717C15
GME Jul 17 2026 15.00 Call (GME260717C00015000)
option OPRA

EOD

Jul 15, 2026

7.18-3.624%(-0.27)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	7.5400	7.5400	7.1100	7.1800	-3.624%	58	2,546	0.000%
2026-07-14	7.3500	7.5100	7.3000	7.4500	+5.524%	574	2,595	-3.624%
2026-07-13	6.2500	7.2400	6.2500	7.0600	+3.066%	10	2,698	+1.700%
2026-07-10	6.7500	6.8600	6.7500	6.8500	+0.735%	13	2,696	+4.818%
2026-07-09	6.7700	6.8000	6.7700	6.8000	+0.592%	2	2,702	+5.588%
2026-07-08	7.3500	7.3500	6.6800	6.7600	-4.923%	28	2,702	+6.213%
2026-07-07	7.5700	7.6700	6.9600	7.1100	-9.772%	101	2,708	+0.985%
2026-07-06	7.5400	7.8800	7.4900	7.8800	+11.299%	32	2,760	-8.883%
2026-07-01	7.0800	7.0800	7.0800	7.0800	+10.625%	25	2,764	+1.412%
2026-06-26	6.3700	6.4000	6.3200	6.4000	+4.065%	1,853	2,764	+12.188%
2026-06-25	6.1800	6.3000	6.0500	6.1500	-2.381%	1,171	3,852	+16.748%
2026-06-24	6.3000	6.3000	6.3000	6.3000	+1.613%	20	4,882	+13.968%
2026-06-23	6.3000	6.3000	6.2000	6.2000	-8.555%	2	4,902	+15.806%
2026-06-17	6.5000	6.7800	6.5000	6.7800	+5.938%	53	4,847	+5.900%
2026-06-16	6.4400	6.5800	6.4000	6.4000	-7.914%	135	4,847	+12.188%
2026-06-15	7.0000	7.0000	6.9500	6.9500	+7.752%	3	4,712	+3.309%
2026-06-12	7.1500	7.1500	6.4500	6.4500	-6.522%	389	4,715	+11.318%
2026-06-11	7.2100	7.2100	6.9000	6.9000	-2.680%	2	4,427	+4.058%
2026-06-09	7.1200	7.1200	7.0900	7.0900	+4.265%	2	4,429	+1.269%
2026-06-05	7.1500	7.1600	6.8000	6.8000	-9.934%	33	4,428	+5.588%
2026-06-03	8.3600	8.3600	7.5500	7.5500	+23.770%	146	4,432	-4.901%
2026-06-02	6.1500	6.1900	6.0900	6.1000	-9.496%	459	4,365	+17.705%
2026-06-01	6.2600	6.7400	6.2000	6.7400	+4.496%	31	4,478	+6.528%
2026-05-29	6.4000	6.4500	6.4000	6.4500	-8.898%	3	4,449	+11.318%
2026-05-28	6.9900	7.1000	6.9800	7.0800	-5.474%	5	4,446	+1.412%
2026-05-26	7.4900	7.4900	7.4900	7.4900	-1.447%	2	4,442	-4.139%
2026-05-22	7.6000	7.6000	7.6000	7.6000	-1.427%	25	4,442	-5.526%
2026-05-21	7.6000	7.7100	7.5500	7.7100	+4.189%	26	4,455	-6.874%
2026-05-20	7.3200	7.4000	7.3200	7.4000	+5.714%	51	4,455	-2.973%
2026-05-19	7.0000	7.0000	7.0000	7.0000	-0.709%	1	4,449	+2.571%
2026-05-18	6.8000	7.2000	6.8000	7.0500	+3.676%	767	4,449	+1.844%
2026-05-15	6.8500	7.0800	6.5500	6.8000	-1.449%	2,857	4,449	+5.588%
2026-05-14	7.3300	7.3300	6.9000	6.9000	-8.609%	1,531	5,703	+4.058%
2026-05-13	7.3700	7.6000	7.2700	7.5500	-4.430%	1,781	7,557	-4.901%
2026-05-12	7.9000	7.9000	7.9000	7.9000	-5.389%	3	7,557	-9.114%
2026-05-11	8.9300	8.9300	8.3500	8.3500	-8.242%	67	7,557	-14.012%
2026-05-08	9.1400	9.1500	9.1000	9.1000	-1.622%	32	7,490	-21.099%
2026-05-07	10.0000	10.0000	9.2500	9.2500	-6.754%	252	7,458	-22.378%
2026-05-06	9.6000	9.9200	9.6000	9.9200	+5.532%	40	7,207	-27.621%
2026-05-05	8.4500	9.4000	8.4500	9.4000	+2.174%	1,602	7,247	-23.617%
2026-05-04	10.6000	10.9000	9.2000	9.2000	-23.013%	307	5,647	-21.957%
2026-05-01	11.5500	11.9500	11.5500	11.9500	+29.189%	31	5,379	-39.916%
2026-04-29	9.7000	9.7000	9.2500	9.2500	-13.551%	501	5,379	-22.378%
2026-04-27	10.3500	10.9900	10.3500	10.7000	+6.468%	91	4,878	-32.897%
2026-04-24	10.0500	10.0500	10.0500	10.0500	-1.951%	101	4,787	-28.557%
2026-04-23	10.5000	10.5000	10.1500	10.2500	-5.530%	28	4,686	-29.951%
2026-04-22	10.5000	10.8500	10.5000	10.8500	+11.856%	29	4,674	-33.825%
2026-04-21	10.2300	10.5000	9.7000	9.7000	-2.020%	216	4,523	-25.979%
2026-04-20	9.7000	9.9000	9.5000	9.9000	+2.062%	1,041	4,523	-27.475%
2026-04-17	10.5300	10.5300	9.7000	9.7000	-8.920%	356	3,483	-25.979%
2026-04-16	10.6500	10.6500	10.6500	10.6500	+8.012%	1	3,527	-32.582%
2026-04-15	10.0500	10.0500	9.8600	9.8600	+3.789%	263	3,528	-27.181%
2026-04-14	9.4100	9.6100	9.3700	9.5000	+13.230%	2,561	3,265	-24.421%
2026-04-09	8.3500	8.3900	8.3500	8.3900	-4.442%	351	809	-14.422%
2026-04-07	8.3400	8.7900	8.2800	8.7800	+2.690%	160	459	-18.223%
2026-04-06	8.7500	9.0500	8.5500	8.5500	+0.352%	27	454	-16.023%
2026-04-02	8.4500	8.6100	8.3500	8.5200	+3.902%	134	462	-15.728%
2026-04-01	8.2000	8.2000	8.2000	8.2000	-2.148%	3	462	-12.439%
2026-03-31	8.4000	8.4000	8.3800	8.3800	+10.263%	5	465	-14.320%
2026-03-30	7.5500	7.6000	7.5500	7.6000	+1.333%	403	460	-5.526%
2026-03-27	7.7000	7.7000	7.5000	7.5000	-9.639%	337	459	-4.267%
2026-03-24	8.2000	8.3000	8.1500	8.3000	-2.007%	9	123	-13.494%
2026-03-23	8.4800	8.5200	8.4700	8.4700	+8.451%	26	115	-15.230%
2026-03-20	8.5300	8.5300	7.7500	7.8100	-7.464%	50	135	-8.067%
2026-03-19	8.6000	8.6000	8.4400	8.4400	-14.402%	11	85	-14.929%
2026-03-12	9.8600	9.8600	9.8600	9.8600	+1.128%	19	84	-27.181%
2026-03-11	9.7500	9.7500	9.7500	9.7500	+3.175%	1	97	-26.359%
2026-03-05	9.4300	9.5000	9.4300	9.4500	0.000%	11	98	-24.021%
2026-03-04	9.4500	9.4500	9.4500	9.4500	+0.106%	1	99	-24.021%
2026-03-03	9.4400	9.4400	9.4400	9.4400	-4.162%	10	98	-23.941%
2026-02-26	9.8500	9.8500	9.8500	9.8500	+1.967%	2	88	-27.107%
2026-02-24	9.5900	9.6600	9.5400	9.6600	+9.773%	11	88	-25.673%
2026-02-23	8.8000	8.8000	8.8000	8.8000	-7.853%	1	88	-18.409%
2026-02-19	9.3500	9.5500	9.3500	9.5500	-5.911%	26	88	-24.817%
2026-02-11	10.1500	10.1500	10.1500	10.1500	-4.784%	3	71	-29.261%
2026-02-05	10.6600	10.6600	10.6600	10.6600	+1.621%	1	71	-32.645%
2026-02-04	10.4000	10.5000	10.4000	10.4900	+11.596%	3	71	-31.554%
2026-01-30	9.4400	9.4400	9.4000	9.4000	+1.402%	25	70	-23.617%
2026-01-28	8.9500	9.9500	8.9500	9.2700	-8.218%	52	90	-22.546%
2026-01-26	10.6000	10.6000	10.1000	10.1000	+23.926%	7	42	-28.911%
2026-01-22	8.1500	8.1500	8.1500	8.1500	+9.103%	1	35	-11.902%
2026-01-21	7.5500	7.5500	7.4700	7.4700	+5.658%	4	36	-3.882%
2026-01-16	7.0700	7.0700	7.0700	7.0700	-0.423%	1	33	+1.556%
2026-01-15	7.1000	7.1000	7.1000	7.1000	+7.576%	2	33	+1.127%
2026-01-14	6.6000	6.6000	6.6000	6.6000	-8.966%	1	35	+8.788%
2026-01-09	7.2600	7.2600	7.2500	7.2500	+9.023%	2	34	-0.966%
2026-01-02	6.6500	6.6500	6.6500	6.6500	+3.101%	2	32	+7.970%
2025-12-31	6.4500	6.4500	6.4500	6.4500	-27.447%	10	21	+11.318%
2025-12-17	8.8900	8.8900	8.8900	8.8900	+11.125%	1	21	-19.235%
2025-12-12	8.0000	8.0000	8.0000	8.0000	-0.249%	1	21	-10.250%
2025-12-11	8.0200	8.0200	8.0200	8.0200	-15.132%	1	21	-10.474%
2025-12-03	9.4500	9.4500	9.4500	9.4500	+33.099%	19	20	-24.021%
2025-11-24	7.0500	7.1000	7.0500	7.1000	0.000%	2	1	+1.127%