Dark

GME20260717C20
GME Jul 17 2026 20.00 Call (GME260717C00020000)
option OPRA

EOD

Jul 15, 2026

2.21-11.600%(-0.29)415

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	2.6000	2.7400	2.2100	2.2100	-11.600%	415	3,686	0.000%
2026-07-14	2.2200	2.5500	2.2200	2.5000	+23.153%	761	4,085	-11.600%
2026-07-13	1.8500	2.2900	1.7800	2.0300	+18.713%	1,710	4,832	+8.867%
2026-07-10	1.9900	2.0100	1.7100	1.7100	-16.585%	548	6,284	+29.240%
2026-07-09	1.7000	2.0500	1.6400	2.0500	+16.477%	79	6,569	+7.805%
2026-07-08	2.4800	2.4800	1.7600	1.7600	-18.140%	231	6,592	+25.568%
2026-07-07	2.9500	2.9500	2.0400	2.1500	-24.296%	522	6,548	+2.791%
2026-07-06	2.4900	2.9300	2.4600	2.8400	-2.740%	763	6,905	-22.183%
2026-07-02	2.8700	3.1500	2.5900	2.9200	+8.148%	565	7,705	-24.315%
2026-07-01	2.2500	2.8200	2.2500	2.7000	+22.727%	423	7,705	-18.148%
2026-06-30	2.0000	2.2500	1.8900	2.2000	+1.382%	358	7,668	+0.455%
2026-06-29	2.2400	2.2800	2.0100	2.1700	+14.211%	444	7,732	+1.843%
2026-06-26	1.4700	1.9000	1.4400	1.9000	+39.706%	848	7,862	+16.316%
2026-06-25	1.6500	1.6500	1.2800	1.3600	-24.862%	463	8,011	+62.500%
2026-06-24	1.8500	1.8500	1.5400	1.8100	+16.774%	195	7,786	+22.099%
2026-06-23	1.5200	1.6600	1.4700	1.5500	+3.333%	386	7,837	+42.581%
2026-06-22	1.6500	1.9400	1.5000	1.5000	-16.667%	135	7,968	+47.333%
2026-06-18	1.7500	2.0000	1.7100	1.8000	+0.559%	317	7,530	+22.778%
2026-06-17	1.9500	2.1100	1.7900	1.7900	-1.648%	115	7,530	+23.464%
2026-06-16	1.8800	1.9200	1.6000	1.8200	-11.650%	583	7,530	+21.429%
2026-06-15	2.2400	2.2600	1.9800	2.0600	-2.370%	999	7,100	+7.282%
2026-06-12	2.2300	2.2700	2.0000	2.1100	-18.846%	928	7,366	+4.739%
2026-06-11	2.5500	2.6200	2.3900	2.6000	-11.263%	77	6,590	-15.000%
2026-06-10	2.4500	2.9300	2.4500	2.9300	+8.519%	64	6,583	-24.573%
2026-06-09	2.6000	2.7700	2.3400	2.7000	+5.882%	393	6,584	-18.148%
2026-06-08	2.3500	2.5500	2.3500	2.5500	+13.333%	309	6,864	-13.333%
2026-06-05	2.6000	2.6000	2.0100	2.2500	-19.643%	506	6,647	-1.778%
2026-06-04	3.0600	3.4000	2.8000	2.8000	-2.098%	117	6,629	-21.071%
2026-06-03	3.7500	3.7500	2.7000	2.8600	+49.738%	1,138	6,626	-22.727%
2026-06-02	2.0500	2.0900	1.9100	1.9100	-15.111%	814	6,988	+15.707%
2026-06-01	1.9500	2.3800	1.9000	2.2500	+7.656%	221	6,407	-1.778%
2026-05-29	2.2000	2.3500	2.0500	2.0900	-18.039%	806	6,293	+5.742%
2026-05-28	2.4900	2.6800	2.4900	2.5500	+3.239%	35	5,500	-13.333%
2026-05-27	2.5700	2.6200	2.4000	2.4700	-9.854%	1,006	5,471	-10.526%
2026-05-26	2.7500	2.8100	2.7400	2.7400	-1.083%	463	4,759	-19.343%
2026-05-22	3.2500	3.2500	2.7000	2.7700	-10.645%	284	4,324	-20.217%
2026-05-21	3.1600	3.2200	3.1000	3.1000	-8.824%	42	4,055	-28.710%
2026-05-20	2.9400	3.4500	2.9400	3.4000	+14.094%	126	4,055	-35.000%
2026-05-19	2.6800	2.9800	2.5300	2.9800	+0.337%	53	3,944	-25.839%
2026-05-18	2.7400	3.1000	2.7400	2.9700	+10.000%	46	3,944	-25.589%
2026-05-15	2.7000	2.9100	2.5600	2.7000	-0.735%	645	3,944	-18.148%
2026-05-14	3.1000	3.1500	2.6200	2.7200	-13.651%	400	3,414	-18.750%
2026-05-13	3.3600	3.3600	3.0600	3.1500	-6.250%	290	2,482	-29.841%
2026-05-12	3.7200	3.9000	3.3600	3.3600	-16.832%	559	2,482	-34.226%
2026-05-11	4.2000	4.4000	3.9500	4.0400	-14.947%	457	2,482	-45.297%
2026-05-08	4.7800	5.0100	4.7000	4.7500	0.000%	40	2,081	-53.474%
2026-05-07	4.9000	5.1600	4.6500	4.7500	-20.833%	29	2,094	-53.474%
2026-05-06	4.9500	6.0000	4.7500	6.0000	+22.449%	200	2,076	-63.167%
2026-05-05	4.2100	5.2500	4.0500	4.9000	+2.725%	97	1,963	-54.898%
2026-05-04	6.6000	6.8500	4.5500	4.7700	-32.051%	241	1,891	-53.669%
2026-05-01	5.8100	7.0200	5.8100	7.0200	+25.357%	30	1,876	-68.519%
2026-04-30	5.2000	5.6000	5.2000	5.6000	+13.131%	2	1,876	-60.536%
2026-04-29	5.2000	5.2000	4.8800	4.9500	-10.811%	536	1,878	-55.354%
2026-04-28	5.5500	5.5500	5.5500	5.5500	-8.264%	2	1,366	-60.180%
2026-04-27	5.7000	6.0500	5.7000	6.0500	+5.217%	4	1,364	-63.471%
2026-04-24	5.6500	5.7500	5.5400	5.7500	-4.326%	18	1,360	-61.565%
2026-04-23	6.5000	6.5000	6.0100	6.0100	-1.475%	27	1,342	-63.228%
2026-04-22	6.2500	6.2500	6.1000	6.1000	+12.963%	2	1,369	-63.770%
2026-04-21	5.7000	5.7000	5.4000	5.4000	-1.280%	36	1,404	-59.074%
2026-04-20	5.1000	5.4700	5.0500	5.4700	+2.243%	31	1,404	-59.598%
2026-04-17	5.8700	5.8700	5.1700	5.3500	-7.759%	740	1,434	-58.692%
2026-04-16	5.6500	5.9200	5.6500	5.8000	+2.655%	12	746	-61.897%
2026-04-15	5.5000	5.6500	5.4800	5.6500	+16.495%	17	757	-60.885%
2026-04-14	4.2500	4.9500	4.2500	4.8500	+15.476%	27	742	-54.433%
2026-04-13	3.9000	4.2000	3.9000	4.2000	+5.000%	22	766	-47.381%
2026-04-10	3.6500	4.0000	3.5500	4.0000	0.000%	46	776	-44.750%
2026-04-09	3.9200	4.1200	3.9200	4.0000	-2.200%	15	792	-44.750%
2026-04-08	4.3600	4.4200	4.0900	4.0900	-5.977%	45	795	-45.966%
2026-04-07	4.0300	4.3500	3.8000	4.3500	+6.098%	35	750	-49.195%
2026-04-02	3.9500	4.2500	3.9500	4.1000	-3.302%	10	715	-46.098%
2026-04-01	4.2500	4.2500	4.1500	4.2400	+6.000%	9	715	-47.877%
2026-03-31	3.7700	4.0500	3.7700	4.0000	+15.274%	22	719	-44.750%
2026-03-30	3.6400	3.6500	3.4500	3.4700	+1.760%	34	736	-36.311%
2026-03-27	3.9000	3.9000	3.4100	3.4100	-9.549%	104	734	-35.191%
2026-03-26	3.8500	3.8500	3.7000	3.7700	-16.593%	15	680	-41.379%
2026-03-25	3.9800	4.5200	3.9800	4.5200	+7.619%	16	665	-51.106%
2026-03-24	4.2400	4.3500	4.0300	4.2000	-1.176%	182	659	-47.381%
2026-03-23	4.3000	4.3000	4.2500	4.2500	+3.155%	3	695	-48.000%
2026-03-20	4.4000	4.4000	4.1200	4.1200	-5.287%	6	692	-46.359%
2026-03-19	4.4000	4.4000	4.3500	4.3500	-7.447%	11	686	-49.195%
2026-03-18	4.7500	4.7700	4.6000	4.7000	-4.082%	120	677	-52.979%
2026-03-17	4.9000	4.9000	4.9000	4.9000	-7.547%	5	677	-54.898%
2026-03-13	5.4000	5.4000	5.3000	5.3000	-2.930%	3	682	-58.302%
2026-03-11	5.9800	5.9800	5.4600	5.4600	-9.901%	6	681	-59.524%
2026-03-10	6.1500	6.1500	6.0000	6.0600	-0.493%	13	681	-63.531%
2026-03-09	5.5000	6.0900	5.5000	6.0900	+5.000%	38	688	-63.711%
2026-03-06	5.8000	5.8000	5.8000	5.8000	+9.228%	10	706	-61.897%
2026-03-05	5.4000	5.4000	5.3100	5.3100	-4.324%	121	696	-58.380%
2026-03-04	5.5500	5.5500	5.5500	5.5500	-1.770%	1	595	-60.180%
2026-03-03	5.5000	5.7000	5.2500	5.6500	-1.739%	39	594	-60.885%
2026-03-02	5.6300	5.7500	5.6300	5.7500	+0.877%	15	561	-61.565%
2026-02-27	5.7100	5.7100	5.6500	5.7000	+4.587%	28	552	-61.228%
2026-02-26	5.8500	5.8500	5.4500	5.4500	-4.218%	11	545	-59.450%
2026-02-25	5.7000	5.7000	5.6500	5.6900	+4.404%	14	554	-61.160%
2026-02-24	5.5000	6.0500	5.4500	5.4500	+2.060%	23	554	-59.450%
2026-02-23	4.8300	5.3400	4.8100	5.3400	-0.743%	87	559	-58.614%
2026-02-20	5.3000	5.3800	5.3000	5.3800	+3.263%	5	506	-58.922%
2026-02-18	5.0500	5.2100	5.0500	5.2100	-0.762%	2	506	-57.582%
2026-02-17	5.5000	5.5000	5.2500	5.2500	-5.914%	2	508	-57.905%
2026-02-13	5.6500	5.6500	5.5800	5.5800	-4.124%	6	506	-60.394%
2026-02-12	6.0000	6.0000	5.6500	5.8200	-2.185%	12	506	-62.027%
2026-02-11	6.1000	6.1000	5.9500	5.9500	-4.032%	2	500	-62.857%
2026-02-10	6.2000	6.2000	6.2000	6.2000	0.000%	10	499	-64.355%
2026-02-09	6.4500	6.4500	6.2000	6.2000	-4.615%	9	499	-64.355%
2026-02-05	7.1900	7.1900	6.5000	6.5000	-4.412%	56	497	-66.000%
2026-02-04	6.8000	6.9500	6.0500	6.8000	+9.677%	36	496	-67.500%
2026-02-03	7.0000	7.0000	6.2000	6.2000	-13.889%	19	470	-64.355%
2026-02-02	7.0000	7.2000	6.9000	7.2000	+24.138%	10	462	-69.306%
2026-01-30	5.7000	5.8000	5.6800	5.8000	+13.725%	31	467	-61.897%
2026-01-29	5.4600	5.4600	5.1000	5.1000	-10.211%	2	471	-56.667%
2026-01-28	6.2000	6.2000	5.4800	5.6800	-9.120%	9	473	-61.092%
2026-01-27	5.7000	6.2500	5.5000	6.2500	+3.648%	37	472	-64.640%
2026-01-26	5.5500	6.5800	5.3200	6.0300	+25.625%	25	479	-63.350%
2026-01-23	4.8000	4.8000	4.8000	4.8000	-7.692%	1	475	-53.958%
2026-01-22	4.6500	5.3500	4.5500	5.2000	+33.333%	52	476	-57.500%
2026-01-21	4.0100	4.0100	3.9000	3.9000	+5.405%	16	452	-43.333%
2026-01-20	3.4000	3.7000	3.4000	3.7000	+1.370%	80	465	-40.270%
2026-01-16	3.8000	3.8000	3.6500	3.6500	-5.685%	101	369	-39.452%
2026-01-15	3.8900	3.9000	3.8300	3.8700	+6.027%	43	369	-42.894%
2026-01-13	3.6500	3.6500	3.6500	3.6500	-2.667%	5	350	-39.452%
2026-01-12	3.7100	3.9000	3.7100	3.7500	-3.846%	35	345	-41.067%
2026-01-08	3.8500	3.9000	3.8500	3.9000	-7.363%	2	311	-43.333%
2026-01-07	4.2000	4.2100	4.2000	4.2100	+13.784%	3	312	-47.506%
2026-01-06	3.8000	3.8000	3.6500	3.7000	-6.329%	4	309	-40.270%
2026-01-05	3.5500	3.9500	3.5500	3.9500	+6.757%	11	307	-44.051%
2026-01-02	3.7500	3.7500	3.7000	3.7000	+12.121%	21	296	-40.270%
2025-12-31	3.4800	3.4800	3.2500	3.3000	-9.589%	227	461	-33.030%
2025-12-30	3.6600	3.8000	3.6200	3.6500	0.000%	54	461	-39.452%
2025-12-29	3.8500	3.8500	3.6500	3.6500	-8.750%	65	409	-39.452%
2025-12-26	4.0000	4.0000	4.0000	4.0000	-4.762%	1	344	-44.750%
2025-12-23	4.4500	4.4500	4.2000	4.2000	-8.696%	8	343	-47.381%
2025-12-22	4.9700	5.1000	4.6000	4.6000	-14.815%	53	335	-51.957%
2025-12-18	5.5000	5.5500	5.4000	5.4000	+9.091%	220	282	-59.074%
2025-12-15	4.9500	4.9500	4.9500	4.9500	+4.211%	1	63	-55.354%
2025-12-11	4.7500	4.7500	4.7500	4.7500	-3.061%	1	62	-53.474%
2025-12-10	4.9000	4.9000	4.9000	4.9000	-17.647%	50	62	-54.898%
2025-12-02	5.9500	5.9500	5.9500	5.9500	-2.299%	1	12	-62.857%
2025-12-01	6.0900	6.0900	6.0900	6.0900	+4.103%	1	12	-63.711%
2025-11-28	5.8500	5.8500	5.8500	5.8500	+28.571%	1	12	-62.222%
2025-11-24	4.5000	4.5500	4.5000	4.5500	0.000%	11	11	-51.429%