Dark

GME20260717C21
GME Jul 17 2026 21.00 Call (GME260717C00021000)
option OPRA

EOD

Jul 15, 2026

1.25-13.793%(-0.20)243

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	1.5000	1.5500	1.1900	1.2500	-13.793%	243	3,916	0.000%
2026-07-14	1.3100	1.5300	1.1400	1.4500	+38.095%	382	3,760	-13.793%
2026-07-13	1.0200	1.3400	0.8500	1.0500	+31.250%	713	3,988	+19.048%
2026-07-10	1.0300	1.0300	0.7900	0.8000	-22.330%	264	4,196	+56.250%
2026-07-09	0.9500	1.0300	0.7700	1.0300	+13.187%	122	4,079	+21.359%
2026-07-08	1.0600	1.0600	0.8700	0.9100	-28.346%	119	4,084	+37.363%
2026-07-07	1.8600	2.0000	1.1500	1.2700	-34.872%	118	4,088	-1.575%
2026-07-06	1.4000	1.9500	1.4000	1.9500	+2.094%	729	4,141	-35.897%
2026-07-02	1.9000	2.2000	1.7600	1.9100	+6.704%	1,759	5,266	-34.555%
2026-07-01	1.4300	1.9200	1.4300	1.7900	+37.692%	385	5,266	-30.168%
2026-06-30	1.2800	1.4000	1.1000	1.3000	-1.515%	870	5,245	-3.846%
2026-06-29	1.3000	1.4100	1.2000	1.3200	+14.783%	276	5,179	-5.303%
2026-06-26	0.8100	1.2500	0.8100	1.1500	+55.405%	874	5,236	+8.696%
2026-06-25	1.0100	1.0100	0.7200	0.7400	-26.733%	787	5,607	+68.919%
2026-06-24	1.1000	1.1500	0.8700	1.0100	+9.783%	541	5,025	+23.762%
2026-06-23	0.8000	1.0600	0.7800	0.9200	+2.222%	412	4,787	+35.870%
2026-06-22	1.0000	1.1200	0.9000	0.9000	-18.919%	184	4,663	+38.889%
2026-06-18	1.1200	1.2500	1.0800	1.1100	-3.478%	274	3,692	+12.613%
2026-06-17	1.0900	1.4000	1.0800	1.1500	-4.167%	972	3,692	+8.696%
2026-06-16	1.4700	1.4700	1.0300	1.2000	-11.111%	196	3,692	+4.167%
2026-06-15	1.5900	1.5900	1.3500	1.3500	-4.255%	135	3,580	-7.407%
2026-06-12	1.5200	1.5600	1.3000	1.4100	-11.875%	66	3,502	-11.348%
2026-06-11	1.7900	1.7900	1.6000	1.6000	-25.234%	22	3,481	-21.875%
2026-06-10	1.8300	2.1400	1.8000	2.1400	+12.632%	112	3,483	-41.589%
2026-06-09	1.8600	2.0000	1.6700	1.9000	-2.564%	139	3,453	-34.211%
2026-06-08	1.6100	1.9500	1.6100	1.9500	+14.706%	67	3,472	-35.897%
2026-06-05	1.9000	1.9000	1.4500	1.7000	-19.431%	2,323	3,454	-26.471%
2026-06-04	2.1500	2.6000	2.1100	2.1100	+4.455%	58	1,630	-40.758%
2026-06-03	2.8900	3.2000	1.9800	2.0200	+42.254%	1,106	1,638	-38.119%
2026-06-02	1.5500	1.7400	1.4100	1.4200	-15.476%	1,675	1,999	-11.972%
2026-06-01	1.4900	1.7900	1.4900	1.6800	+1.818%	138	1,180	-25.595%
2026-05-29	1.7900	1.8000	1.5700	1.6500	-16.244%	241	1,098	-24.242%
2026-05-28	1.9300	1.9700	1.9300	1.9700	+2.604%	6	921	-36.548%
2026-05-27	2.0000	2.0600	1.8100	1.9200	-9.434%	405	917	-34.896%
2026-05-26	2.1800	2.2700	2.1200	2.1200	-0.935%	65	1,050	-41.038%
2026-05-22	2.6000	2.6000	2.1200	2.1400	-16.078%	606	1,045	-41.589%
2026-05-21	2.5200	2.5800	2.5200	2.5500	-7.609%	89	539	-50.980%
2026-05-20	2.3500	2.7600	2.3500	2.7600	+17.447%	259	539	-54.710%
2026-05-19	2.3000	2.3900	2.1600	2.3500	-1.261%	85	246	-46.809%
2026-05-18	2.2700	2.3800	2.2700	2.3800	+12.796%	5	246	-47.479%
2026-05-15	2.1500	2.2100	2.0800	2.1100	-1.402%	139	246	-40.758%
2026-05-14	2.0000	2.3900	2.0000	2.1400	-18.321%	16	140	-41.589%
2026-05-13	2.6900	2.7500	2.6200	2.6200	-16.825%	8	132	-52.290%
2026-05-12	2.9600	3.1500	2.9600	3.1500	-5.970%	5	132	-60.317%
2026-05-11	3.7500	3.7500	3.3100	3.3500	-18.293%	51	132	-62.687%
2026-05-08	4.0500	4.1900	4.0500	4.1000	+1.737%	3	138	-69.512%
2026-05-07	4.6800	4.6800	4.0100	4.0300	-20.980%	5	138	-68.983%
2026-05-06	5.0500	5.1000	4.6800	5.1000	+20.853%	3	136	-75.490%
2026-05-05	3.5000	4.5000	3.5000	4.2200	-13.878%	8	136	-70.379%
2026-05-04	5.0000	5.3500	3.9000	4.9000	-23.438%	9	140	-74.490%
2026-05-01	5.4800	6.4000	5.2500	6.4000	+42.222%	55	90	-80.469%
2026-04-30	4.5000	4.5000	4.5000	4.5000	+8.696%	1	90	-72.222%
2026-04-29	4.3000	4.3000	4.1400	4.1400	-18.824%	25	90	-69.807%
2026-04-27	4.9000	5.1000	4.9000	5.1000	+7.368%	7	90	-75.490%
2026-04-24	4.8500	4.8500	4.7500	4.7500	-2.664%	8	90	-73.684%
2026-04-23	4.7500	4.8800	4.7500	4.8800	-7.224%	5	90	-74.385%
2026-04-22	5.1600	5.2600	5.1600	5.2600	+6.911%	2	90	-76.236%
2026-04-21	4.9200	4.9200	4.9200	4.9200	+7.659%	1	91	-74.593%
2026-04-20	4.5700	4.5700	4.5700	4.5700	+2.009%	1	91	-72.648%
2026-04-17	5.0700	5.0700	4.4800	4.4800	-10.757%	2	91	-72.098%
2026-04-16	5.0200	5.0200	5.0200	5.0200	+6.809%	1	90	-75.100%
2026-04-15	4.7500	4.7500	4.7000	4.7000	+34.286%	23	90	-73.404%
2026-04-14	3.5000	3.5000	3.5000	3.5000	+9.375%	5	98	-64.286%
2026-04-10	3.1600	3.2000	2.8500	3.2000	0.000%	41	98	-60.938%
2026-04-09	3.2600	3.2700	3.2000	3.2000	-1.840%	20	122	-60.938%
2026-04-08	3.5200	3.5200	3.2600	3.2600	-10.685%	42	117	-61.656%
2026-04-06	3.5500	3.6800	3.5500	3.6500	+2.817%	27	126	-65.753%
2026-04-02	3.5500	3.5500	3.5500	3.5500	0.000%	3	110	-64.789%
2026-04-01	3.5500	3.5500	3.5500	3.5500	+9.231%	1	110	-64.789%
2026-03-31	3.0700	3.2500	3.0700	3.2500	+9.428%	2	111	-61.538%
2026-03-30	3.0700	3.0700	2.8500	2.9700	-3.257%	22	110	-57.912%
2026-03-27	3.0700	3.0700	3.0700	3.0700	+2.333%	1	95	-59.283%
2026-03-26	3.0000	3.0000	3.0000	3.0000	-15.966%	1	95	-58.333%
2026-03-25	3.4400	3.5900	3.4400	3.5700	+3.478%	16	95	-64.986%
2026-03-24	3.5000	3.5000	3.4500	3.4500	-8.000%	66	105	-63.768%
2026-03-23	3.5500	3.7500	3.5500	3.7500	+2.180%	2	159	-66.667%
2026-03-20	3.8100	3.8100	3.6600	3.6700	0.000%	7	159	-65.940%
2026-03-19	3.9500	3.9500	3.6700	3.6700	-14.651%	21	158	-65.940%
2026-03-17	4.3000	4.3000	4.3000	4.3000	+3.614%	1	157	-70.930%
2026-03-16	4.6300	4.6300	4.1500	4.1500	-13.542%	6	157	-69.880%
2026-03-13	4.8000	4.8000	4.8000	4.8000	-1.031%	1	158	-73.958%
2026-03-12	4.8500	4.8500	4.8500	4.8500	-3.000%	2	158	-74.227%
2026-03-10	5.2500	5.2500	5.0000	5.0000	-2.913%	27	158	-75.000%
2026-03-09	5.0000	5.1500	4.9500	5.1500	+6.625%	29	156	-75.728%
2026-03-06	4.8300	4.8300	4.8300	4.8300	-1.227%	1	146	-74.120%
2026-03-05	4.9500	4.9500	4.8300	4.8900	+1.875%	5	146	-74.438%
2026-03-03	4.8000	4.8000	4.8000	4.8000	-3.030%	1	145	-73.958%
2026-02-27	4.9500	4.9500	4.9500	4.9500	-4.808%	7	146	-74.747%
2026-02-26	5.2000	5.2000	5.2000	5.2000	+5.263%	1	146	-75.962%
2026-02-25	4.9400	4.9400	4.9400	4.9400	-4.449%	1	146	-74.696%
2026-02-24	4.9000	5.1700	4.9000	5.1700	+10.000%	12	146	-75.822%
2026-02-23	4.3000	4.7000	4.2500	4.7000	+0.858%	110	158	-73.404%
2026-02-20	5.0000	5.0000	4.6600	4.6600	-2.917%	7	217	-73.176%
2026-02-18	4.6200	4.8000	4.5300	4.8000	+0.629%	25	210	-73.958%
2026-02-17	4.7700	4.7700	4.7700	4.7700	-8.445%	1	221	-73.795%
2026-02-13	5.1200	5.2300	5.1200	5.2100	+6.762%	32	200	-76.008%
2026-02-12	5.2500	5.2500	4.8000	4.8800	-9.630%	66	200	-74.385%
2026-02-11	5.5100	5.5100	5.4000	5.4000	-10.299%	2	193	-76.852%
2026-02-10	5.5200	6.0200	5.5200	6.0200	+3.793%	2	193	-79.236%
2026-02-09	5.8000	5.8000	5.8000	5.8000	-5.537%	1	193	-78.448%
2026-02-06	6.2000	6.2000	5.9100	6.1400	+4.068%	22	193	-79.642%
2026-02-05	6.2500	6.2500	5.8500	5.9000	-3.437%	31	178	-78.814%
2026-02-04	6.5500	6.5500	6.0100	6.1100	-7.424%	22	199	-79.542%
2026-02-02	6.2100	6.6800	6.2100	6.6000	+32.000%	42	181	-81.061%
2026-01-30	5.0000	5.0000	5.0000	5.0000	-4.398%	1	147	-75.000%
2026-01-28	5.2300	5.2300	5.2300	5.2300	-2.788%	2	146	-76.099%
2026-01-26	4.5500	5.9500	4.5500	5.3800	+19.556%	19	147	-76.766%
2026-01-23	4.5000	4.5000	4.2000	4.5000	-5.660%	3	137	-72.222%
2026-01-22	4.0500	4.9500	4.0000	4.7700	+55.882%	40	137	-73.795%
2026-01-20	3.0000	3.0600	3.0000	3.0600	-5.263%	2	161	-59.150%
2026-01-13	3.2300	3.2300	3.1000	3.2300	-5.000%	11	160	-61.300%
2026-01-12	3.3000	3.4000	3.2200	3.4000	0.000%	39	149	-63.235%
2026-01-09	3.4000	3.4000	3.4000	3.4000	-3.409%	1	140	-63.235%
2026-01-08	3.4700	3.5200	3.4700	3.5200	+13.183%	30	139	-64.489%
2026-01-05	3.1000	3.1100	3.1000	3.1100	+3.667%	19	105	-59.807%
2026-01-02	3.0000	3.0000	3.0000	3.0000	+1.695%	1	105	-58.333%
2025-12-31	3.1000	3.1000	2.9500	2.9500	-6.349%	12	97	-57.627%
2025-12-30	3.1400	3.1600	3.1400	3.1500	-3.077%	38	97	-60.317%
2025-12-29	3.4000	3.4000	3.2500	3.2500	-19.753%	5	59	-61.538%
2025-12-26	4.0500	4.0500	4.0500	4.0500	+6.579%	1	54	-69.136%
2025-12-23	3.8000	3.8000	3.8000	3.8000	-15.179%	20	53	-67.105%
2025-12-19	4.4700	4.4800	4.4700	4.4800	-3.656%	6	53	-72.098%
2025-12-17	4.7400	4.7400	4.6500	4.6500	+5.682%	4	47	-73.118%
2025-12-16	4.3500	4.4000	4.3500	4.4000	+4.019%	4	45	-71.591%
2025-11-25	4.2300	4.2300	4.2300	4.2300	+5.750%	1	41	-70.449%
2025-11-24	4.0000	4.0000	4.0000	4.0000	+14.286%	18	40	-68.750%
2025-11-21	4.1000	4.1000	3.5000	3.5000	-12.500%	22	24	-64.286%
2025-11-20	4.0000	4.0000	4.0000	4.0000	0.000%	2	0	-68.750%