Dark

GME20260717C22
GME Jul 17 2026 22.00 Call (GME260717C00022000)
option OPRA

EOD

Jul 16, 2026

0.1500-59.459%(-0.2200)7,042

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.3400	0.5400	0.1300	0.1500	-59.459%	7,042	14,560	0.000%
2026-07-15	0.5800	0.6800	0.3000	0.3700	-31.481%	3,297	16,623	-59.459%
2026-07-14	0.3100	0.6200	0.3100	0.5400	+68.750%	5,562	17,036	-72.222%
2026-07-13	0.2400	0.5400	0.2000	0.3200	+52.381%	10,570	16,014	-53.125%
2026-07-10	0.3600	0.4100	0.1900	0.2100	-41.667%	5,058	10,879	-28.571%
2026-07-09	0.2600	0.4100	0.2500	0.3600	+9.091%	5,705	9,499	-58.333%
2026-07-08	0.5500	0.5700	0.3200	0.3300	-48.438%	6,361	9,287	-54.545%
2026-07-07	1.0000	1.1000	0.4700	0.6400	-37.864%	7,928	9,443	-76.563%
2026-07-06	0.9500	1.1200	0.7500	1.0300	-6.364%	878	12,248	-85.437%
2026-07-02	1.0800	1.3200	0.9600	1.1000	+10.000%	1,684	11,544	-86.364%
2026-07-01	0.6500	1.1300	0.6300	1.0000	+51.515%	2,444	11,544	-85.000%
2026-06-30	0.6700	0.7600	0.5400	0.6600	-4.348%	1,951	11,071	-77.273%
2026-06-29	0.7800	0.8200	0.6100	0.6900	+6.154%	1,579	11,570	-78.261%
2026-06-26	0.4300	0.6700	0.4300	0.6500	+58.537%	2,316	11,824	-76.923%
2026-06-25	0.5600	0.5600	0.3900	0.4100	-32.787%	1,970	11,714	-63.415%
2026-06-24	0.4900	0.6800	0.4900	0.6100	+29.787%	1,498	10,961	-75.410%
2026-06-23	0.4900	0.6300	0.4300	0.4700	-2.083%	1,306	10,470	-68.085%
2026-06-22	0.6500	0.6600	0.4800	0.4800	-28.358%	2,381	10,401	-68.750%
2026-06-18	0.7200	0.7800	0.6300	0.6700	-9.459%	1,666	10,883	-77.612%
2026-06-17	0.7400	0.9500	0.6500	0.7400	0.000%	1,114	10,883	-79.730%
2026-06-16	0.8500	0.8500	0.6200	0.7400	-12.941%	1,616	10,883	-79.730%
2026-06-15	1.0500	1.1100	0.8000	0.8500	-7.609%	948	10,631	-82.353%
2026-06-12	1.1000	1.1000	0.8000	0.9200	-25.203%	1,722	10,424	-83.696%
2026-06-11	1.3800	1.3800	1.0600	1.2300	-13.986%	943	9,787	-87.805%
2026-06-10	1.2700	1.4700	1.1500	1.4300	+8.333%	564	9,533	-89.510%
2026-06-09	1.2800	1.4200	1.0900	1.3200	+0.763%	790	9,604	-88.636%
2026-06-08	1.1500	1.3100	1.1100	1.3100	+7.377%	325	9,520	-88.550%
2026-06-05	1.4500	1.5500	1.0000	1.2200	-17.568%	7,452	9,541	-87.705%
2026-06-04	1.5500	1.9800	1.4500	1.4800	-1.333%	456	4,806	-89.865%
2026-06-03	2.5300	2.5300	1.4900	1.5000	+37.615%	919	4,933	-90.000%
2026-06-02	1.2600	1.2800	1.0600	1.0900	-13.492%	474	5,166	-86.239%
2026-06-01	1.1500	1.4000	1.0400	1.2600	+5.000%	939	4,849	-88.095%
2026-05-29	1.3500	1.4000	1.1100	1.2000	-14.286%	1,073	4,666	-87.500%
2026-05-28	1.4600	1.5700	1.4000	1.4000	-2.098%	230	4,183	-89.286%
2026-05-27	1.5000	1.5600	1.3900	1.4300	-8.917%	678	4,125	-89.510%
2026-05-26	1.7000	1.7500	1.5700	1.5700	-4.848%	533	3,712	-90.446%
2026-05-22	1.8800	1.9000	1.6000	1.6500	-17.910%	998	3,389	-90.909%
2026-05-21	2.0400	2.1100	1.9300	2.0100	-8.636%	485	2,692	-92.537%
2026-05-20	1.8200	2.2100	1.8000	2.2000	+15.789%	235	2,692	-93.182%
2026-05-19	1.8400	1.9400	1.6400	1.9000	+2.703%	551	1,899	-92.105%
2026-05-18	1.7000	1.9000	1.5500	1.8500	+5.714%	492	1,899	-91.892%
2026-05-15	1.7100	1.9100	1.6300	1.7500	+1.744%	856	1,899	-91.429%
2026-05-14	2.0900	2.0900	1.7200	1.7200	-14.000%	713	1,612	-91.279%
2026-05-13	2.5100	2.5100	1.9900	2.0000	-19.679%	420	1,057	-92.500%
2026-05-12	2.4500	2.6700	2.3200	2.4900	-12.937%	134	1,057	-93.976%
2026-05-11	3.1400	3.1400	2.8100	2.8600	-17.101%	14	1,057	-94.755%
2026-05-08	3.3000	3.5200	3.2600	3.4500	+0.877%	34	1,057	-95.652%
2026-05-07	3.6900	3.6900	3.3700	3.4200	-20.465%	3	1,065	-95.614%
2026-05-06	3.6300	4.3000	3.5000	4.3000	+13.158%	80	1,064	-96.512%
2026-05-05	3.2000	3.8000	2.8800	3.8000	+11.765%	388	1,069	-96.053%
2026-05-04	4.7000	5.2500	3.4000	3.4000	-37.037%	257	781	-95.588%
2026-05-01	4.2500	5.5500	4.2500	5.4000	+47.945%	33	633	-97.222%
2026-04-30	3.5500	3.6500	3.5500	3.6500	+5.797%	2	633	-95.890%
2026-04-29	3.6000	3.6200	3.3500	3.4500	-16.465%	237	632	-95.652%
2026-04-28	4.0000	4.1300	4.0000	4.1300	-7.399%	2	501	-96.368%
2026-04-27	4.2400	4.5600	4.2400	4.4600	+10.123%	148	502	-96.637%
2026-04-24	4.0500	4.0500	4.0000	4.0500	+2.532%	312	549	-96.296%
2026-04-23	4.8000	4.8000	3.9000	3.9500	-17.708%	55	461	-96.203%
2026-04-22	4.3800	4.8000	4.3500	4.8000	+23.077%	58	501	-96.875%
2026-04-21	3.9000	3.9000	3.9000	3.9000	+2.632%	1	468	-96.154%
2026-04-20	3.6000	3.8500	3.6000	3.8000	-8.434%	66	468	-96.053%
2026-04-17	4.2700	4.3600	4.0900	4.1500	-5.034%	75	413	-96.386%
2026-04-16	3.7000	4.3700	3.7000	4.3700	+9.250%	87	465	-96.568%
2026-04-15	4.0000	4.0000	4.0000	4.0000	+13.636%	4	414	-96.250%
2026-04-14	3.1900	3.5200	3.1400	3.5200	+25.714%	23	418	-95.739%
2026-04-13	2.4700	2.8900	2.4700	2.8000	+4.869%	11	421	-94.643%
2026-04-10	2.5300	2.7000	2.3500	2.6700	+2.692%	8	426	-94.382%
2026-04-09	2.6500	2.7700	2.6000	2.6000	-1.141%	31	420	-94.231%
2026-04-08	2.9000	2.9000	2.6300	2.6300	-16.508%	6	395	-94.297%
2026-04-07	2.6500	3.1500	2.6400	3.1500	+6.780%	10	395	-95.238%
2026-04-06	3.1000	3.1000	2.9400	2.9500	-4.839%	9	395	-94.915%
2026-04-02	2.5000	3.1000	2.5000	3.1000	+16.981%	8	390	-95.161%
2026-04-01	2.9200	2.9200	2.6500	2.6500	-4.332%	12	390	-94.340%
2026-03-31	2.6500	2.7800	2.6500	2.7700	+15.417%	12	379	-94.585%
2026-03-30	2.3500	2.4000	2.3500	2.4000	+4.348%	2	377	-93.750%
2026-03-27	2.4900	2.4900	2.3000	2.3000	-11.877%	6	376	-93.478%
2026-03-26	2.7500	2.7500	2.5400	2.6100	-13.000%	416	373	-94.253%
2026-03-25	3.0500	3.0500	2.8900	3.0000	-3.537%	259	578	-95.000%
2026-03-24	3.1000	3.1100	2.9100	3.1100	+4.013%	21	342	-95.177%
2026-03-20	3.1800	3.1800	2.9900	2.9900	-10.746%	6	321	-94.983%
2026-03-19	3.0400	3.3500	3.0400	3.3500	-8.719%	7	319	-95.522%
2026-03-17	3.6700	3.6700	3.6700	3.6700	-11.566%	1	315	-95.913%
2026-03-13	4.1500	4.1500	4.1500	4.1500	-9.783%	6	314	-96.386%
2026-03-12	4.4000	4.6000	4.4000	4.6000	+6.236%	17	320	-96.739%
2026-03-11	4.2000	4.3300	4.2000	4.3300	-9.792%	3	313	-96.536%
2026-03-09	4.4200	4.8000	4.4200	4.8000	+10.092%	4	311	-96.875%
2026-03-06	4.3600	4.3600	4.3600	4.3600	+0.926%	1	315	-96.560%
2026-03-05	4.2500	4.3200	4.2500	4.3200	+8.000%	4	315	-96.528%
2026-03-03	4.0000	4.0000	4.0000	4.0000	-6.977%	3	315	-96.250%
2026-03-02	4.3000	4.4000	4.3000	4.3000	-6.318%	6	314	-96.512%
2026-02-26	4.5400	4.6000	4.5400	4.5900	-0.217%	4	320	-96.732%
2026-02-24	4.4000	4.7000	4.4000	4.6000	+8.235%	9	320	-96.739%
2026-02-23	3.8500	4.2500	3.8500	4.2500	-1.392%	15	325	-96.471%
2026-02-20	4.3100	4.3100	4.3100	4.3100	-4.222%	9	320	-96.520%
2026-02-13	4.6600	4.6600	4.4500	4.5000	-1.961%	90	310	-96.667%
2026-02-12	4.7200	4.7200	4.5300	4.5900	-3.165%	4	310	-96.732%
2026-02-11	4.9300	4.9300	4.7000	4.7400	-11.402%	4	312	-96.835%
2026-02-10	4.9900	5.3500	4.9900	5.3500	+5.315%	2	312	-97.196%
2026-02-09	5.2000	5.2000	4.9000	5.0800	-8.468%	10	312	-97.047%
2026-02-06	5.5500	5.6100	5.5200	5.5500	-0.180%	17	310	-97.297%
2026-02-05	5.7000	5.9500	5.5600	5.5600	+2.773%	5	309	-97.302%
2026-02-04	5.3500	5.4100	5.3500	5.4100	+6.078%	5	311	-97.227%
2026-02-03	5.4100	5.5100	5.0300	5.1000	-19.558%	74	310	-97.059%
2026-02-02	5.9000	6.3500	5.7800	6.3400	+40.265%	141	299	-97.634%
2026-01-30	4.5000	4.6400	4.2000	4.5200	+18.947%	42	263	-96.681%
2026-01-29	4.1000	4.2500	3.8000	3.8000	-14.221%	14	265	-96.053%
2026-01-28	4.8000	4.8000	4.3500	4.4300	-13.981%	7	258	-96.614%
2026-01-27	4.4800	5.1500	4.4000	5.1500	+5.533%	24	259	-97.087%
2026-01-26	4.5000	5.5000	4.2500	4.8800	+20.494%	32	260	-96.926%
2026-01-23	4.1500	4.1500	3.8000	4.0500	+3.846%	70	253	-96.296%
2026-01-22	3.5000	3.9000	3.4900	3.9000	+30.000%	24	211	-96.154%
2026-01-21	3.0300	3.0300	3.0000	3.0000	+11.111%	25	210	-95.000%
2026-01-20	2.7000	2.7000	2.7000	2.7000	-1.818%	1	205	-94.444%
2026-01-16	3.0000	3.0000	2.7500	2.7500	-4.181%	64	142	-94.545%
2026-01-15	2.8500	2.8700	2.8500	2.8700	+1.413%	11	142	-94.774%
2026-01-13	2.8300	2.8300	2.8300	2.8300	0.000%	10	131	-94.700%
2026-01-12	2.9000	2.9100	2.8300	2.8300	+1.071%	18	131	-94.700%
2026-01-09	2.8000	2.8000	2.8000	2.8000	-6.977%	3	125	-94.643%
2026-01-08	3.0000	3.1000	3.0000	3.0100	-2.903%	5	122	-95.017%
2026-01-07	3.2400	3.3000	3.1000	3.1000	+15.242%	109	121	-95.161%
2026-01-06	2.6900	2.6900	2.6900	2.6900	-13.226%	2	78	-94.424%
2026-01-02	3.1000	3.1000	3.1000	3.1000	+14.815%	15	76	-95.161%
2025-12-31	2.7000	2.7000	2.7000	2.7000	-3.571%	2	59	-94.444%
2025-12-30	2.8000	2.8000	2.8000	2.8000	-8.795%	5	59	-94.643%
2025-12-29	3.0700	3.0700	3.0700	3.0700	-4.658%	7	54	-95.114%
2025-12-26	3.3200	3.3200	3.1600	3.2200	+0.312%	23	54	-95.342%
2025-12-24	3.2100	3.2100	3.2100	3.2100	-7.493%	1	42	-95.327%
2025-12-23	3.9500	3.9500	3.4700	3.4700	-3.073%	6	42	-95.677%
2025-12-22	3.6500	3.6500	3.5800	3.5800	-21.491%	6	37	-95.810%
2025-12-17	4.3000	4.5600	4.3000	4.5600	+24.932%	8	32	-96.711%
2025-12-16	3.6500	3.6500	3.6500	3.6500	+10.942%	2	30	-95.890%
2025-12-12	3.2900	3.2900	3.2900	3.2900	-25.227%	5	28	-95.441%
2025-12-11	4.4000	4.4000	4.4000	4.4000	-12.871%	1	23	-96.591%
2025-12-09	5.0000	5.0500	5.0000	5.0500	+0.198%	15	22	-97.030%
2025-12-08	4.8800	5.0400	4.8800	5.0400	-1.176%	22	17	-97.024%
2025-12-03	5.1000	5.1000	5.1000	5.1000	-0.971%	1	17	-97.059%
2025-11-28	4.5300	5.1500	4.5300	5.1500	+19.213%	13	17	-97.087%
2025-11-26	4.1000	4.3200	4.1000	4.3200	+8.000%	13	2	-96.528%
2025-11-25	4.0000	4.0000	4.0000	4.0000	+8.108%	1	2	-96.250%
2025-11-24	3.7000	3.7000	3.7000	3.7000	0.000%	1	1	-95.946%