Dark

GME20260717C23
GME Jul 17 2026 23.00 Call (GME260717C00023000)
option OPRA

EOD

Jul 15, 2026

0.0400-63.636%(-0.0700)7,035

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.1200	0.1300	0.0200	0.0400	-63.636%	7,035	24,046	0.000%
2026-07-14	0.0800	0.1400	0.0700	0.1100	+37.500%	13,221	23,399	-63.636%
2026-07-13	0.0600	0.1400	0.0500	0.0800	+33.333%	10,052	21,628	-50.000%
2026-07-10	0.1300	0.1400	0.0600	0.0600	-45.455%	4,625	20,417	-33.333%
2026-07-09	0.1300	0.1400	0.0900	0.1100	-21.429%	4,665	17,373	-63.636%
2026-07-08	0.2200	0.2500	0.1200	0.1400	-44.000%	4,443	14,830	-71.429%
2026-07-07	0.4700	0.5500	0.1900	0.2500	-46.809%	4,049	14,680	-84.000%
2026-07-06	0.5500	0.5500	0.3100	0.4700	-9.615%	3,612	13,314	-91.489%
2026-07-02	0.5400	0.7300	0.4500	0.5200	+1.961%	4,673	13,153	-92.308%
2026-07-01	0.2900	0.6000	0.2900	0.5100	+50.000%	4,223	13,153	-92.157%
2026-06-30	0.3000	0.3700	0.2600	0.3400	-8.108%	1,685	12,659	-88.235%
2026-06-29	0.3500	0.4300	0.3000	0.3700	+2.778%	3,250	11,752	-89.189%
2026-06-26	0.2700	0.3600	0.2500	0.3600	+44.000%	3,611	12,139	-88.889%
2026-06-25	0.3600	0.3600	0.2400	0.2500	-32.432%	1,552	11,805	-84.000%
2026-06-24	0.2900	0.4000	0.2900	0.3700	+37.037%	2,508	11,320	-89.189%
2026-06-23	0.3100	0.3800	0.2400	0.2700	-6.897%	2,220	11,072	-85.185%
2026-06-22	0.4200	0.4200	0.2800	0.2900	-27.500%	3,182	10,333	-86.207%
2026-06-18	0.4600	0.5000	0.4000	0.4000	-18.367%	1,595	8,297	-90.000%
2026-06-17	0.4700	0.6000	0.4200	0.4900	+4.255%	1,452	8,297	-91.837%
2026-06-16	0.5300	0.5300	0.4100	0.4700	-17.544%	1,450	8,297	-91.489%
2026-06-15	0.6200	0.8200	0.5100	0.5700	-8.065%	1,597	8,076	-92.982%
2026-06-12	0.6800	0.6900	0.5500	0.6200	-23.457%	1,755	7,684	-93.548%
2026-06-11	0.8000	0.8800	0.6900	0.8100	-10.000%	2,240	7,643	-95.062%
2026-06-10	0.8300	0.9900	0.8000	0.9000	-4.255%	536	6,682	-95.556%
2026-06-09	0.9000	1.0000	0.7400	0.9400	+4.444%	1,315	6,680	-95.745%
2026-06-08	0.8600	0.9100	0.7900	0.9000	+1.124%	590	6,742	-95.556%
2026-06-05	1.0800	1.1200	0.7400	0.8900	-20.536%	847	6,681	-95.506%
2026-06-04	1.1500	1.5000	1.0800	1.1200	-2.609%	699	6,304	-96.429%
2026-06-03	1.6600	1.7800	1.1000	1.1500	+36.905%	3,840	5,941	-96.522%
2026-06-02	1.0700	1.0700	0.8100	0.8400	-15.152%	527	6,083	-95.238%
2026-06-01	0.8400	1.0600	0.8300	0.9900	+8.791%	1,669	5,733	-95.960%
2026-05-29	1.0300	1.0800	0.8700	0.9100	-17.273%	721	5,615	-95.604%
2026-05-28	1.1200	1.2000	1.0700	1.1000	-1.786%	273	5,458	-96.364%
2026-05-27	1.1400	1.1700	1.0500	1.1200	-9.677%	433	5,425	-96.429%
2026-05-26	1.2700	1.3600	1.2200	1.2400	-3.125%	464	5,260	-96.774%
2026-05-22	1.5900	1.7100	1.2500	1.2800	-20.000%	1,172	5,022	-96.875%
2026-05-21	1.8100	1.8100	1.5400	1.6000	-8.571%	123	4,019	-97.500%
2026-05-20	1.5600	1.8000	1.5000	1.7500	+16.667%	234	4,019	-97.714%
2026-05-19	1.4500	1.5300	1.3000	1.5000	+1.351%	323	3,794	-97.333%
2026-05-18	1.3400	1.5300	1.3000	1.4800	+10.448%	124	3,794	-97.297%
2026-05-15	1.4500	1.4700	1.2200	1.3400	-3.597%	184	3,794	-97.015%
2026-05-14	1.6900	1.6900	1.3900	1.3900	-15.244%	113	3,741	-97.122%
2026-05-13	1.8800	1.9400	1.6000	1.6400	-13.684%	459	3,811	-97.561%
2026-05-12	2.0600	2.3300	1.9000	1.9000	-19.149%	1,257	3,811	-97.895%
2026-05-11	2.5000	2.5500	2.2300	2.3500	-18.966%	206	3,811	-98.298%
2026-05-08	2.8800	2.9000	2.7000	2.9000	-3.654%	50	3,851	-98.621%
2026-05-07	3.2500	3.2500	2.9000	3.0100	-13.006%	77	3,853	-98.671%
2026-05-06	3.0000	3.7000	3.0000	3.4600	+11.613%	174	3,850	-98.844%
2026-05-05	2.6900	3.4000	2.3000	3.1000	+3.679%	559	3,845	-98.710%
2026-05-04	3.6200	4.3000	2.7200	2.9900	-37.448%	207	3,668	-98.662%
2026-05-01	3.5000	4.9500	3.4000	4.7800	+36.571%	188	3,654	-99.163%
2026-04-30	3.1000	3.5000	3.1000	3.5000	+19.454%	119	3,654	-98.857%
2026-04-29	3.5500	3.5500	2.8000	2.9300	-15.072%	588	3,644	-98.635%
2026-04-28	3.7300	3.7300	3.3500	3.4500	-11.538%	11	3,625	-98.841%
2026-04-27	3.9500	3.9600	3.7500	3.9000	+13.043%	7	3,627	-98.974%
2026-04-24	3.6500	3.6500	3.2000	3.4500	-5.479%	106	3,630	-98.841%
2026-04-23	4.1500	4.1500	3.3200	3.6500	-8.750%	29	3,612	-98.904%
2026-04-22	3.7100	4.0000	3.7000	4.0000	+31.148%	106	3,630	-99.000%
2026-04-21	3.2500	3.7000	3.0500	3.0500	-11.594%	253	3,628	-98.689%
2026-04-20	3.1000	3.4500	3.0000	3.4500	+7.813%	57	3,628	-98.841%
2026-04-17	3.6500	3.6500	3.1400	3.2000	-8.571%	880	3,644	-98.750%
2026-04-16	3.5000	3.8500	3.2400	3.5000	+2.941%	73	2,986	-98.857%
2026-04-15	2.7700	3.4500	2.6900	3.4000	+19.298%	127	2,974	-98.824%
2026-04-14	2.3100	2.9700	2.2900	2.8500	+25.000%	279	2,994	-98.596%
2026-04-13	2.1400	2.3100	1.8900	2.2800	+3.636%	307	3,221	-98.246%
2026-04-10	2.0000	2.2100	1.7300	2.2000	+8.374%	2,607	3,181	-98.182%
2026-04-09	2.1000	2.3600	2.0000	2.0300	-3.333%	99	904	-98.030%
2026-04-08	2.1500	2.4300	2.0200	2.1000	-13.934%	14	811	-98.095%
2026-04-07	2.1000	2.5000	2.0400	2.4400	+10.909%	72	801	-98.361%
2026-04-06	2.4900	2.4900	2.2000	2.2000	-10.204%	118	744	-98.182%
2026-04-02	2.0900	2.4500	2.0900	2.4500	+16.667%	73	642	-98.367%
2026-04-01	2.4000	2.4100	2.0800	2.1000	-10.638%	54	642	-98.095%
2026-03-31	2.0000	2.3500	2.0000	2.3500	+23.037%	101	626	-98.298%
2026-03-30	2.1400	2.1400	1.8900	1.9100	0.000%	23	549	-97.906%
2026-03-27	2.1300	2.1500	1.8500	1.9100	-9.479%	71	552	-97.906%
2026-03-26	2.4400	2.4400	2.1100	2.1100	-17.578%	112	495	-98.104%
2026-03-25	2.4700	2.6800	2.4000	2.5600	+0.787%	206	585	-98.438%
2026-03-24	2.6400	2.7400	2.4500	2.5400	-4.511%	14	517	-98.425%
2026-03-23	2.6500	2.7000	2.6500	2.6600	+6.400%	26	518	-98.496%
2026-03-20	2.7100	2.7100	2.5000	2.5000	-13.495%	15	527	-98.400%
2026-03-19	2.7900	2.8900	2.6300	2.8900	-2.034%	36	528	-98.616%
2026-03-18	2.9600	3.0000	2.9200	2.9500	-5.449%	19	515	-98.644%
2026-03-17	3.2300	3.2500	3.0600	3.1200	+0.645%	179	502	-98.718%
2026-03-16	3.3400	3.3400	3.1000	3.1000	-14.127%	8	603	-98.710%
2026-03-13	3.5000	3.6100	3.5000	3.6100	-8.838%	11	609	-98.892%
2026-03-12	3.9000	4.0000	3.8400	3.9600	+9.091%	13	609	-98.990%
2026-03-11	3.7200	3.7200	3.6100	3.6300	-15.581%	3	611	-98.898%
2026-03-10	4.3000	4.3000	4.3000	4.3000	+1.896%	6	609	-99.070%
2026-03-09	3.9000	4.2500	3.9000	4.2200	+12.234%	36	609	-99.052%
2026-03-05	3.7600	3.7600	3.7600	3.7600	+3.014%	1	619	-98.936%
2026-03-04	3.8000	3.8000	3.6500	3.6500	+2.817%	2	620	-98.904%
2026-03-03	3.3000	3.5500	3.3000	3.5500	-13.415%	2	621	-98.873%
2026-03-02	4.1000	4.1000	4.1000	4.1000	+6.494%	1	622	-99.024%
2026-02-27	3.8000	3.8500	3.8000	3.8500	-2.036%	21	621	-98.961%
2026-02-26	4.0600	4.0600	3.7500	3.9300	-3.676%	10	621	-98.982%
2026-02-25	3.8500	4.0800	3.8500	4.0800	+3.291%	39	638	-99.020%
2026-02-24	4.3000	4.3000	3.7500	3.9500	+16.176%	8	638	-98.987%
2026-02-23	3.4000	3.4000	3.3000	3.4000	-5.556%	17	637	-98.824%
2026-02-20	3.8000	3.8000	3.6000	3.6000	-5.263%	8	631	-98.889%
2026-02-18	3.5000	3.8900	3.5000	3.8000	+5.556%	805	624	-98.947%
2026-02-17	3.9000	3.9800	3.6000	3.6000	-5.263%	121	701	-98.889%
2026-02-13	4.1400	4.1400	3.8000	3.8000	-5.473%	109	665	-98.947%
2026-02-12	4.2200	4.2200	3.8700	4.0200	-5.412%	3	665	-99.005%
2026-02-11	4.3400	4.3400	4.2500	4.2500	-9.574%	3	664	-99.059%
2026-02-10	4.9000	4.9000	4.7000	4.7000	+2.174%	2	666	-99.149%
2026-02-09	4.4000	4.6000	4.4000	4.6000	-8.000%	11	666	-99.130%
2026-02-06	5.2000	5.2000	4.6000	5.0000	-0.200%	35	663	-99.200%
2026-02-05	5.1000	5.3300	4.7500	5.0100	+4.375%	32	651	-99.202%
2026-02-04	4.8500	5.1500	4.8000	4.8000	+5.960%	5	677	-99.167%
2026-02-03	4.7000	5.0500	4.5300	4.5300	-15.327%	120	682	-99.117%
2026-02-02	5.0000	5.6300	5.0000	5.3500	+33.750%	141	688	-99.252%
2026-01-30	3.9500	4.1900	3.9300	4.0000	+12.676%	41	707	-99.000%
2026-01-29	3.7500	3.7500	3.4200	3.5500	-19.683%	88	695	-98.873%
2026-01-28	4.2800	4.4200	3.9900	4.4200	-3.913%	360	643	-99.095%
2026-01-27	4.1500	4.6000	4.0300	4.6000	+6.977%	18	300	-99.130%
2026-01-26	3.9000	4.8900	3.7500	4.3000	+19.444%	46	299	-99.070%
2026-01-23	3.9000	3.9000	3.3000	3.6000	-1.370%	15	319	-98.889%
2026-01-22	2.9400	3.8500	2.9400	3.6500	+42.578%	86	314	-98.904%
2026-01-21	2.6500	2.7300	2.5500	2.5600	+7.563%	48	281	-98.438%
2026-01-20	2.2800	2.4000	2.2800	2.3800	-0.833%	25	263	-98.319%
2026-01-16	2.4000	2.4000	2.4000	2.4000	-1.639%	1	253	-98.333%
2026-01-15	2.4400	2.4400	2.4400	2.4400	-2.400%	1	253	-98.361%
2026-01-14	2.5000	2.5000	2.5000	2.5000	+4.167%	5	253	-98.400%
2026-01-13	2.4000	2.4000	2.4000	2.4000	-4.762%	8	248	-98.333%
2026-01-12	2.5200	2.5200	2.5200	2.5200	-3.448%	10	240	-98.413%
2026-01-09	2.6100	2.6100	2.6100	2.6100	-1.509%	1	230	-98.467%
2026-01-08	2.7200	2.7200	2.6500	2.6500	-1.852%	11	230	-98.491%
2026-01-07	2.7400	3.1000	2.7000	2.7000	+10.204%	43	219	-98.519%
2026-01-06	2.6000	2.6000	2.4500	2.4500	+0.823%	97	224	-98.367%
2026-01-05	2.4000	2.4300	2.4000	2.4300	+5.652%	81	167	-98.354%
2025-12-31	2.4600	2.4600	2.2700	2.3000	-6.122%	24	167	-98.261%
2025-12-30	2.4700	2.5200	2.4500	2.4500	-0.810%	39	167	-98.367%
2025-12-29	2.6000	2.6000	2.4300	2.4700	-13.333%	12	139	-98.381%
2025-12-26	2.8200	2.8500	2.8200	2.8500	-2.062%	10	133	-98.596%
2025-12-24	2.9100	2.9100	2.9100	2.9100	-5.212%	15	143	-98.625%
2025-12-23	2.9800	3.0700	2.9800	3.0700	-5.828%	25	143	-98.697%
2025-12-22	3.5000	3.5000	3.2600	3.2600	-10.193%	10	163	-98.773%
2025-12-19	3.6300	3.6300	3.6300	3.6300	-7.161%	1	154	-98.898%
2025-12-18	3.8500	3.9100	3.8500	3.9100	-0.255%	3	153	-98.977%
2025-12-17	3.9200	3.9200	3.9200	3.9200	+13.295%	5	152	-98.980%
2025-12-16	3.4600	3.4600	3.4600	3.4600	-8.947%	1	147	-98.844%
2025-12-15	3.8000	3.8000	3.8000	3.8000	+22.581%	16	146	-98.947%
2025-12-12	3.0000	3.1000	3.0000	3.1000	-16.216%	18	134	-98.710%
2025-12-11	3.7000	3.7000	3.7000	3.7000	-1.070%	4	136	-98.919%
2025-12-10	3.7000	3.9000	3.5200	3.7400	-18.696%	52	132	-98.930%
2025-12-09	4.7000	4.7000	4.5300	4.6000	+2.222%	20	80	-99.130%
2025-12-08	4.6500	4.6500	4.3500	4.5000	+5.882%	9	74	-99.111%
2025-12-05	4.3500	4.3500	4.2500	4.2500	-13.618%	23	69	-99.059%
2025-12-04	4.9200	4.9200	4.9200	4.9200	+2.500%	3	49	-99.187%
2025-12-03	4.8000	4.8000	4.8000	4.8000	-4.000%	4	46	-99.167%
2025-12-02	4.8000	5.0000	4.7300	5.0000	+16.822%	13	42	-99.200%
2025-11-28	4.1900	4.2800	4.1900	4.2800	+8.354%	17	29	-99.065%
2025-11-26	3.9500	3.9500	3.9500	3.9500	+16.176%	11	1	-98.987%
2025-11-20	3.4000	3.4000	3.4000	3.4000	0.000%	1	1	-98.824%