Dark

GME20260717C18
GME Jul 17 2026 18.00 Call (GME260717C00018000)
option OPRA

EOD

Jul 15, 2026

4.45-1.111%(-0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	4.4400	4.4500	4.4400	4.4500	-1.111%	2	1,010	0.000%
2026-07-14	4.2500	4.5000	4.2500	4.5000	+11.940%	8	1,009	-1.111%
2026-07-13	4.0200	4.0200	4.0200	4.0200	+7.200%	1	1,013	+10.697%
2026-07-10	3.7500	3.7500	3.7500	3.7500	-6.250%	1	1,013	+18.667%
2026-07-09	3.6900	4.0000	3.6700	4.0000	+4.712%	11	1,013	+11.250%
2026-07-08	3.7700	3.8200	3.7700	3.8200	-6.829%	2	1,022	+16.492%
2026-07-07	4.3500	4.3500	4.1000	4.1000	-16.155%	22	1,022	+8.537%
2026-07-06	4.6000	4.8900	4.4700	4.8900	-0.407%	56	1,020	-8.998%
2026-07-02	4.7600	4.9300	4.6900	4.9100	+8.628%	193	983	-9.369%
2026-07-01	4.3000	4.5200	4.3000	4.5200	+7.619%	18	983	-1.549%
2026-06-30	4.0800	4.2000	4.0800	4.2000	+21.739%	13	983	+5.952%
2026-06-26	3.4500	3.4500	3.4500	3.4500	+7.813%	10	973	+28.986%
2026-06-25	3.1500	3.2000	3.1500	3.2000	-5.882%	3	983	+39.063%
2026-06-22	3.4000	3.4000	3.4000	3.4000	-10.526%	2	983	+30.882%
2026-06-18	3.8000	3.8000	3.8000	3.8000	-9.524%	1	979	+17.105%
2026-06-17	3.7000	4.2000	3.6500	4.2000	+20.690%	13	979	+5.952%
2026-06-16	3.6700	3.6700	3.4600	3.4800	-13.648%	293	979	+27.874%
2026-06-15	4.1400	4.1400	4.0000	4.0300	+6.897%	217	957	+10.422%
2026-06-12	4.1500	4.1500	3.7700	3.7700	-11.502%	238	952	+18.037%
2026-06-10	4.3200	4.3200	4.2300	4.2600	-7.391%	262	962	+4.460%
2026-06-09	4.3500	4.6000	4.2500	4.6000	+7.728%	63	961	-3.261%
2026-06-08	4.0800	4.2700	3.9600	4.2700	+9.487%	232	955	+4.215%
2026-06-05	4.1100	4.1600	3.9000	3.9000	-15.217%	10	957	+14.103%
2026-06-04	4.6000	4.6000	4.6000	4.6000	+2.679%	4	949	-3.261%
2026-06-03	4.8100	4.9000	4.4800	4.4800	+33.731%	12	945	-0.670%
2026-06-02	3.4500	3.4500	3.3500	3.3500	-12.987%	87	935	+32.836%
2026-05-29	3.7100	3.8500	3.6500	3.8500	-5.637%	31	849	+15.584%
2026-05-27	4.0500	4.0800	4.0500	4.0800	-8.108%	9	829	+9.069%
2026-05-26	4.3500	4.4400	4.3500	4.4400	-0.448%	11	820	+0.225%
2026-05-22	4.8300	4.8300	4.4600	4.4600	-5.106%	3	810	-0.224%
2026-05-21	4.7000	4.7000	4.7000	4.7000	+3.753%	1	808	-5.319%
2026-05-19	4.5300	4.5300	4.5300	4.5300	-1.522%	7	808	-1.766%
2026-05-18	4.1500	4.6000	3.9500	4.6000	+10.843%	164	644	-3.261%
2026-05-15	4.2100	4.3000	4.1100	4.1500	-1.190%	14	644	+7.229%
2026-05-14	4.2000	4.2000	4.2000	4.2000	-14.286%	3	639	+5.952%
2026-05-13	4.9000	4.9000	4.9000	4.9000	-16.949%	10	632	-9.184%
2026-05-11	6.3500	6.3500	5.9000	5.9000	-11.677%	3	632	-24.576%
2026-05-08	6.6500	6.6800	6.6500	6.6800	+0.300%	5	630	-33.383%
2026-05-06	6.6500	6.6600	6.6500	6.6600	+23.792%	6	626	-33.183%
2026-05-05	5.3800	5.3800	5.3800	5.3800	-20.178%	1	626	-17.286%
2026-05-04	7.2100	7.2700	6.7400	6.7400	-0.148%	18	625	-33.976%
2026-04-30	6.7500	6.7500	6.7500	6.7500	-1.460%	1	624	-34.074%
2026-04-29	6.8500	6.8500	6.8500	6.8500	-16.463%	1	624	-35.036%
2026-04-23	8.2000	8.2000	8.2000	8.2000	+3.405%	1	624	-45.732%
2026-04-22	8.0000	8.0000	7.9300	7.9300	+10.909%	6	625	-43.884%
2026-04-21	7.1500	7.1500	7.1500	7.1500	-5.921%	1	626	-37.762%
2026-04-16	7.6000	7.6000	7.6000	7.6000	+7.801%	1	626	-41.447%
2026-04-15	6.7500	7.1000	6.7500	7.0500	+6.335%	5	626	-36.879%
2026-04-14	6.6300	6.6300	6.6300	6.6300	+20.545%	1	626	-32.881%
2026-04-13	5.5000	5.5000	5.5000	5.5000	-9.390%	50	626	-19.091%
2026-04-08	6.0700	6.0700	6.0700	6.0700	+0.998%	1	676	-26.689%
2026-04-07	5.5500	6.0100	5.5500	6.0100	+4.522%	3	676	-25.957%
2026-04-02	5.5200	5.8200	5.5100	5.7500	-0.862%	32	674	-22.609%
2026-04-01	5.7500	5.8800	5.7500	5.8000	+10.899%	34	674	-23.276%
2026-03-31	5.1900	5.2400	5.1800	5.2300	+4.600%	99	705	-14.914%
2026-03-30	5.1000	5.2600	5.0000	5.0000	-2.913%	1,138	796	-11.000%
2026-03-27	5.1900	5.2900	5.1500	5.1500	-3.377%	96	1,208	-13.592%
2026-03-26	5.7000	5.7000	5.3300	5.3300	-11.314%	43	1,156	-16.510%
2026-03-25	5.6400	6.0100	5.6400	6.0100	+5.070%	6	1,154	-25.957%
2026-03-23	5.5500	5.7200	5.5500	5.7200	-3.051%	2	1,155	-22.203%
2026-03-20	5.9000	5.9000	5.9000	5.9000	0.000%	1	1,154	-24.576%
2026-03-19	5.9000	5.9000	5.9000	5.9000	-19.067%	1	1,154	-24.576%
2026-03-06	7.2900	7.2900	7.2900	7.2900	+0.970%	1	1,154	-38.957%
2026-02-26	7.2200	7.2200	7.2200	7.2200	+3.143%	125	1,154	-38.366%
2026-02-25	7.0000	7.0000	7.0000	7.0000	-2.371%	1	1,279	-36.429%
2026-02-24	7.0500	7.1700	7.0500	7.1700	+3.165%	45	1,279	-37.936%
2026-02-19	6.9500	6.9500	6.9500	6.9500	-2.525%	50	1,279	-35.971%
2026-02-13	7.1300	7.1300	7.1300	7.1300	+0.281%	1	1,229	-37.588%
2026-02-12	7.1100	7.1100	7.1100	7.1100	-6.447%	1	1,229	-37.412%
2026-02-09	7.6000	7.6000	7.6000	7.6000	-8.102%	13	1,229	-41.447%
2026-02-06	8.2300	8.2700	8.2300	8.2700	-3.275%	2	1,229	-46.191%
2026-02-05	8.5500	8.5500	8.5500	8.5500	+10.323%	3	1,229	-47.953%
2026-02-04	7.7500	7.7500	7.7500	7.7500	+0.389%	10	1,226	-42.581%
2026-02-03	7.7200	7.7200	7.7200	7.7200	-5.043%	12	1,216	-42.358%
2026-02-02	8.1300	8.1300	8.1300	8.1300	+16.978%	1	1,228	-45.264%
2026-01-30	6.9500	6.9500	6.9500	6.9500	-4.533%	1	1,229	-35.971%
2026-01-28	7.2800	7.2800	7.2800	7.2800	-2.019%	1	1,229	-38.874%
2026-01-27	6.9000	7.5100	6.9000	7.4300	+7.681%	16	1,230	-40.108%
2026-01-26	6.9000	6.9000	6.9000	6.9000	+10.400%	8	1,229	-35.507%
2026-01-23	6.2500	6.2500	6.2500	6.2500	-1.108%	2	1,229	-28.800%
2026-01-22	6.3000	6.3800	5.5000	6.3200	+31.942%	1,000	1,231	-29.589%
2026-01-16	4.7900	4.7900	4.7900	4.7900	-3.036%	1	330	-7.098%
2026-01-15	4.8700	4.9400	4.8700	4.9400	-9.024%	2	330	-9.919%
2025-12-24	5.4300	5.4300	5.4300	5.4300	-5.565%	1	329	-18.048%
2025-12-15	5.7000	5.7500	5.7000	5.7500	-21.769%	4	329	-22.609%
2025-12-09	7.3500	7.3500	7.3500	7.3500	+6.522%	5	329	-39.456%
2025-12-05	6.9500	6.9500	6.9000	6.9000	-8.000%	2	324	-35.507%
2025-12-02	7.3000	7.5000	7.3000	7.5000	+22.951%	3	322	-40.667%
2025-11-26	5.9400	6.2000	5.9400	6.1000	+4.811%	276	49	-27.049%
2025-11-25	5.7900	5.8200	5.7900	5.8200	+13.010%	46	49	-23.540%
2025-11-21	5.0500	5.1500	5.0500	5.1500	-5.850%	2	3	-13.592%
2025-11-20	5.4700	5.4700	5.4700	5.4700	0.000%	2	0	-18.647%