Dark

GME20260717C19
GME Jul 17 2026 19.00 Call (GME260717C00019000)
option OPRA

EOD

Jul 15, 2026

3.25-5.797%(-0.20)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	3.3500	3.4200	3.2500	3.2500	-5.797%	16	845	0.000%
2026-07-14	3.2100	3.5000	3.2100	3.4500	+16.949%	234	846	-5.797%
2026-07-13	2.8100	2.9500	2.8100	2.9500	+3.873%	110	876	+10.169%
2026-07-10	2.8500	2.8500	2.8400	2.8400	-21.547%	102	942	+14.437%
2026-07-07	3.8800	3.8800	3.5500	3.6200	+0.556%	663	942	-10.221%
2026-07-06	3.6700	3.6700	3.5300	3.6000	-5.263%	7	1,361	-9.722%
2026-07-02	3.7900	3.8000	3.7900	3.8000	+4.110%	185	1,444	-14.474%
2026-07-01	3.5400	3.8000	3.5400	3.6500	+15.873%	474	1,444	-10.959%
2026-06-30	3.1500	3.1500	3.1500	3.1500	0.000%	50	1,108	+3.175%
2026-06-29	3.0500	3.1500	3.0500	3.1500	+24.506%	38	1,058	+3.175%
2026-06-26	2.3300	2.6500	2.3100	2.5300	+13.453%	238	1,060	+28.458%
2026-06-25	2.1900	2.3200	2.1900	2.2300	-16.479%	341	1,057	+45.740%
2026-06-24	2.5400	2.8400	2.5300	2.6700	+15.584%	288	1,048	+21.723%
2026-06-23	2.5000	2.5000	2.2700	2.3100	-6.855%	241	1,016	+40.693%
2026-06-22	2.5400	2.7000	2.4800	2.4800	-4.615%	215	1,008	+31.048%
2026-06-18	2.7100	2.7100	2.6000	2.6000	-17.981%	4	980	+25.000%
2026-06-17	2.7500	3.1700	2.6400	3.1700	+26.295%	570	980	+2.524%
2026-06-16	2.5600	2.5900	2.4800	2.5100	-16.054%	106	980	+29.482%
2026-06-15	2.9900	2.9900	2.9900	2.9900	+2.749%	30	958	+8.696%
2026-06-12	2.9800	3.0000	2.8300	2.9100	-16.857%	47	973	+11.684%
2026-06-11	3.5000	3.5000	3.5000	3.5000	+2.941%	40	966	-7.143%
2026-06-09	3.5700	3.5700	3.3700	3.4000	+3.030%	273	926	-4.412%
2026-06-08	3.2500	3.3100	3.2400	3.3000	+10.000%	61	816	-1.515%
2026-06-05	3.2700	3.2900	3.0000	3.0000	-23.469%	9	800	+8.333%
2026-06-04	3.9000	3.9200	3.9000	3.9200	+8.889%	16	791	-17.092%
2026-06-03	4.2200	4.2200	3.5700	3.6000	+39.535%	35	776	-9.722%
2026-06-02	2.6400	2.6400	2.5500	2.5800	-4.089%	9	765	+25.969%
2026-06-01	2.6900	2.6900	2.6900	2.6900	-5.614%	20	757	+20.818%
2026-05-29	3.2000	3.2000	2.8500	2.8500	-11.215%	13	744	+14.035%
2026-05-27	3.2100	3.2100	3.2100	3.2100	-5.588%	1	733	+1.246%
2026-05-22	3.9000	3.9000	3.4000	3.4000	-12.821%	136	734	-4.412%
2026-05-21	3.9000	3.9000	3.9000	3.9000	-0.763%	30	654	-16.667%
2026-05-20	3.9300	3.9300	3.9300	3.9300	+10.704%	1	654	-17.303%
2026-05-19	3.4000	3.5500	3.4000	3.5500	+1.429%	6	649	-8.451%
2026-05-18	3.5000	3.5000	3.5000	3.5000	+2.941%	1	649	-7.143%
2026-05-15	3.3000	3.6000	3.2000	3.4000	-5.556%	502	649	-4.412%
2026-05-14	4.0000	4.0000	3.5000	3.6000	-4.762%	453	899	-9.722%
2026-05-13	3.9500	4.0000	3.7800	3.7800	-31.273%	27	449	-14.021%
2026-05-11	5.5000	5.5000	5.5000	5.5000	-4.014%	1	449	-40.909%
2026-05-08	5.7300	5.7300	5.7300	5.7300	+4.945%	1	450	-43.281%
2026-05-07	5.4500	5.5000	5.4500	5.4600	-5.862%	3	449	-40.476%
2026-05-06	5.8000	5.8000	5.7900	5.8000	+18.367%	10	448	-43.966%
2026-05-05	4.9100	4.9100	4.9000	4.9000	-13.428%	31	445	-33.673%
2026-05-04	6.3600	6.3600	5.6600	5.6600	-22.466%	19	446	-42.580%
2026-05-01	7.3000	7.3000	7.3000	7.3000	+23.729%	4	450	-55.479%
2026-04-30	5.9000	5.9000	5.9000	5.9000	0.000%	1	450	-44.915%
2026-04-29	5.9000	5.9000	5.9000	5.9000	-7.813%	2	451	-44.915%
2026-04-28	6.4500	6.4500	6.4000	6.4000	-6.569%	3	450	-49.219%
2026-04-27	6.8500	6.8500	6.8500	6.8500	+8.730%	3	447	-52.555%
2026-04-24	6.3000	6.4500	6.3000	6.3000	-7.353%	29	450	-48.413%
2026-04-23	6.8000	6.8000	6.8000	6.8000	+2.256%	10	471	-52.206%
2026-04-22	6.6500	6.6500	6.6500	6.6500	+9.016%	4	481	-51.128%
2026-04-21	6.7600	6.7600	6.1000	6.1000	+7.965%	29	485	-46.721%
2026-04-20	5.9300	5.9700	5.6000	5.6500	-6.919%	12	506	-42.478%
2026-04-17	6.5500	6.5500	6.0700	6.0700	-10.735%	17	506	-46.458%
2026-04-16	6.8000	6.8000	6.8000	6.8000	+9.677%	1	503	-52.206%
2026-04-15	5.8700	6.2300	5.8700	6.2000	+8.581%	5	504	-47.581%
2026-04-14	5.1500	5.7100	4.9500	5.7100	+17.732%	15	504	-43.082%
2026-04-13	4.5000	4.8500	4.5000	4.8500	-0.206%	4	511	-32.990%
2026-04-10	4.5500	4.8600	4.3400	4.8600	+2.966%	421	507	-33.128%
2026-04-09	4.7200	4.7200	4.7200	4.7200	-4.453%	1	407	-31.144%
2026-04-08	5.2400	5.2400	4.9400	4.9400	-2.372%	2	407	-34.211%
2026-04-07	4.6900	5.0600	4.6900	5.0600	+5.417%	101	407	-35.771%
2026-04-02	4.7300	4.8500	4.7300	4.8000	-3.421%	10	404	-32.292%
2026-04-01	5.0200	5.0200	4.9700	4.9700	+15.851%	2	404	-34.608%
2026-03-30	4.2900	4.2900	4.2400	4.2900	+1.900%	6	404	-24.242%
2026-03-27	4.2100	4.2100	4.2100	4.2100	-7.877%	1	404	-22.803%
2026-03-26	4.8700	4.8700	4.5700	4.5700	-9.684%	2	404	-28.884%
2026-03-25	5.0600	5.0600	5.0600	5.0600	+4.979%	1	405	-35.771%
2026-03-24	4.8200	4.8200	4.8200	4.8200	-5.490%	1	404	-32.573%
2026-03-23	5.1000	5.1000	5.1000	5.1000	-8.929%	1	404	-36.275%
2026-03-19	5.6000	5.6000	5.6000	5.6000	-15.916%	1	404	-41.964%
2026-03-11	6.5800	6.6600	6.5800	6.6600	-3.618%	3	403	-51.201%
2026-03-10	6.9100	6.9100	6.9100	6.9100	+8.991%	1	403	-52.967%
2026-02-27	6.2100	6.3400	6.2100	6.3400	+0.635%	2	403	-48.738%
2026-02-25	6.3000	6.3000	6.3000	6.3000	-0.316%	1	404	-48.413%
2026-02-24	6.3200	6.3200	6.3200	6.3200	+5.686%	1	404	-48.576%
2026-02-20	6.2000	6.2000	5.9800	5.9800	-2.288%	3	404	-45.652%
2026-02-17	6.1300	6.1300	6.1200	6.1200	-5.410%	126	403	-46.895%
2026-02-13	6.3500	6.4700	6.3500	6.4700	+2.536%	2	354	-49.768%
2026-02-12	6.4500	6.4500	6.3100	6.3100	-14.150%	2	354	-48.494%
2026-02-10	6.9200	7.3500	6.9100	7.3500	-1.606%	102	352	-55.782%
2026-02-06	7.5300	7.5300	7.4700	7.4700	-0.400%	2	254	-56.493%
2026-02-04	7.5000	7.5000	7.5000	7.5000	+15.385%	2	254	-56.667%
2026-02-03	6.5000	6.5000	6.5000	6.5000	-23.529%	2	252	-50.000%
2026-02-02	7.5500	8.5000	7.5500	8.5000	+19.718%	28	252	-61.765%
2026-01-26	7.1000	7.1000	7.1000	7.1000	+26.786%	1	224	-54.225%
2026-01-23	5.6000	5.6000	5.6000	5.6000	+13.821%	100	225	-41.964%
2026-01-22	4.9200	4.9200	4.9200	4.9200	+6.957%	1	169	-33.943%
2026-01-21	4.6000	4.6000	4.6000	4.6000	+5.747%	2	170	-29.348%
2026-01-16	4.3500	4.3500	4.3500	4.3500	+1.399%	4	172	-25.287%
2026-01-15	4.2800	4.4300	4.2800	4.2900	+11.719%	28	172	-24.242%
2025-12-31	3.8500	3.8500	3.8400	3.8400	-20.000%	3	167	-15.365%
2025-12-24	4.7100	4.8500	4.7100	4.8000	+4.348%	36	166	-32.292%
2025-12-23	4.7000	4.8500	4.6000	4.6000	-16.364%	68	166	-29.348%
2025-12-22	5.4200	5.5000	5.4200	5.5000	-8.333%	2	179	-40.909%
2025-12-17	5.8500	6.0000	5.8500	6.0000	+13.636%	11	179	-45.833%
2025-12-15	5.2800	5.2800	5.2800	5.2800	+10.000%	1	190	-38.447%
2025-12-12	5.2200	5.2200	4.8000	4.8000	-9.434%	164	189	-32.292%
2025-12-11	5.3000	5.3000	5.3000	5.3000	-20.896%	1	26	-38.679%
2025-12-09	6.7000	6.7000	6.7000	6.7000	0.000%	25	25	-51.493%