Dark

GME20260717C24
GME Jul 17 2026 24.00 Call (GME260717C00024000)
option OPRA

EOD

Jul 15, 2026

0.0100-75.000%(-0.0300)1,784

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.0400	0.0500	0.0100	0.0100	-75.000%	1,784	16,075	0.000%
2026-07-14	0.0400	0.0600	0.0200	0.0400	+33.333%	3,362	15,992	-75.000%
2026-07-13	0.0400	0.0600	0.0300	0.0300	-40.000%	4,035	15,666	-66.667%
2026-07-10	0.0700	0.0700	0.0400	0.0500	-16.667%	2,426	14,218	-80.000%
2026-07-09	0.0800	0.0900	0.0500	0.0600	-14.286%	998	14,179	-83.333%
2026-07-08	0.1400	0.1600	0.0600	0.0700	-46.154%	3,882	14,006	-85.714%
2026-07-07	0.2300	0.2600	0.1000	0.1300	-43.478%	2,451	12,919	-92.308%
2026-07-06	0.2700	0.2700	0.1700	0.2300	-17.857%	1,820	12,254	-95.652%
2026-07-02	0.3400	0.3800	0.2500	0.2800	-6.667%	3,007	10,655	-96.429%
2026-07-01	0.2400	0.3400	0.1500	0.3000	+57.895%	2,101	10,655	-96.667%
2026-06-30	0.2100	0.2100	0.1600	0.1900	-13.636%	469	9,740	-94.737%
2026-06-29	0.2500	0.2500	0.1800	0.2200	-8.333%	826	9,654	-95.455%
2026-06-26	0.2100	0.2400	0.1800	0.2400	+26.316%	1,174	9,355	-95.833%
2026-06-25	0.2200	0.2200	0.1600	0.1900	-20.833%	1,190	8,874	-94.737%
2026-06-24	0.1900	0.3100	0.1900	0.2400	+33.333%	1,571	8,285	-95.833%
2026-06-23	0.1800	0.2500	0.1700	0.1800	-5.263%	1,240	7,369	-94.444%
2026-06-22	0.3000	0.3000	0.1900	0.1900	-36.667%	652	6,830	-94.737%
2026-06-18	0.3400	0.3600	0.2800	0.3000	-14.286%	884	6,125	-96.667%
2026-06-17	0.3400	0.4000	0.3000	0.3500	-2.778%	654	6,125	-97.143%
2026-06-16	0.3400	0.3700	0.3100	0.3600	-5.263%	465	6,125	-97.222%
2026-06-15	0.4300	0.4600	0.3700	0.3800	-13.636%	516	6,096	-97.368%
2026-06-12	0.4000	0.4800	0.4000	0.4400	-20.000%	983	6,079	-97.727%
2026-06-11	0.6400	0.6400	0.4800	0.5500	-14.063%	1,693	5,841	-98.182%
2026-06-10	0.5900	0.6800	0.5000	0.6400	-1.538%	772	5,069	-98.438%
2026-06-09	0.6900	0.7300	0.5000	0.6500	+1.563%	547	4,553	-98.462%
2026-06-08	0.6700	0.6800	0.5800	0.6400	+1.587%	435	4,365	-98.438%
2026-06-05	0.7900	0.8400	0.5800	0.6300	-21.250%	569	4,186	-98.413%
2026-06-04	0.8600	1.0900	0.8000	0.8000	-2.439%	594	3,986	-98.750%
2026-06-03	1.3600	1.3600	0.8200	0.8200	+22.388%	978	4,076	-98.780%
2026-06-02	0.7100	0.7200	0.6500	0.6700	-12.987%	112	3,939	-98.507%
2026-06-01	0.6800	0.8400	0.6800	0.7700	+6.944%	450	3,928	-98.701%
2026-05-29	0.7700	0.8300	0.7100	0.7200	-13.253%	481	3,957	-98.611%
2026-05-28	0.9000	0.9300	0.8300	0.8300	-8.791%	372	3,775	-98.795%
2026-05-27	0.9000	0.9200	0.8400	0.9100	-8.081%	344	3,449	-98.901%
2026-05-26	1.1000	1.1000	0.9800	0.9900	-1.980%	143	3,303	-98.990%
2026-05-22	1.2700	1.2700	0.9800	1.0100	-20.472%	395	3,221	-99.010%
2026-05-21	1.1700	1.3300	1.1700	1.2700	-12.414%	182	2,929	-99.213%
2026-05-20	1.2800	1.4500	1.2200	1.4500	+18.852%	109	2,929	-99.310%
2026-05-19	1.1000	1.2500	1.0400	1.2200	0.000%	284	3,073	-99.180%
2026-05-18	1.0100	1.2500	1.0100	1.2200	+10.909%	231	3,073	-99.180%
2026-05-15	1.1200	1.2200	1.0000	1.1000	-3.509%	326	3,073	-99.091%
2026-05-14	1.2600	1.3500	1.1400	1.1400	-15.556%	355	2,906	-99.123%
2026-05-13	1.6000	1.6100	1.3500	1.3500	-12.903%	169	2,555	-99.259%
2026-05-12	1.6800	1.9200	1.5500	1.5500	-20.103%	321	2,555	-99.355%
2026-05-11	2.4200	2.4200	1.8700	1.9400	-18.828%	671	2,555	-99.485%
2026-05-08	2.5000	2.5100	2.2000	2.3900	-2.049%	52	2,485	-99.582%
2026-05-07	2.8500	2.8500	2.3000	2.4400	-20.000%	146	2,465	-99.590%
2026-05-06	2.7800	3.2000	2.4500	3.0500	+17.761%	167	2,448	-99.672%
2026-05-05	2.2000	3.0500	1.8400	2.5900	+9.746%	1,268	2,494	-99.614%
2026-05-04	3.2500	3.5700	2.2500	2.3600	-43.810%	914	2,288	-99.576%
2026-05-01	2.9600	4.3000	2.9500	4.2000	+52.727%	509	1,677	-99.762%
2026-04-30	2.4000	2.9000	2.4000	2.7500	+12.245%	138	1,677	-99.636%
2026-04-29	2.7300	2.8500	2.3000	2.4500	-15.808%	97	1,791	-99.592%
2026-04-28	3.1300	3.1300	2.8200	2.9100	-13.134%	88	1,727	-99.656%
2026-04-27	2.9500	3.3500	2.9500	3.3500	+15.517%	56	1,745	-99.701%
2026-04-24	2.9000	3.0000	2.7500	2.9000	-6.452%	136	1,752	-99.655%
2026-04-23	3.5000	3.5500	2.8300	3.1000	-2.516%	233	1,688	-99.677%
2026-04-22	3.2000	3.4800	3.0500	3.1800	+20.000%	191	1,527	-99.686%
2026-04-21	2.9500	3.0500	2.6500	2.6500	-10.169%	226	1,569	-99.623%
2026-04-20	2.6700	2.9500	2.5100	2.9500	+10.075%	71	1,447	-99.661%
2026-04-17	3.2500	3.2500	2.6300	2.6800	-7.586%	161	1,399	-99.627%
2026-04-16	2.8600	3.1500	2.7000	2.9000	0.000%	25	1,308	-99.655%
2026-04-15	2.3800	3.0000	2.3500	2.9000	+27.193%	426	1,314	-99.655%
2026-04-14	2.0900	2.3800	2.0200	2.2800	+25.275%	132	1,301	-99.561%
2026-04-13	1.7000	1.8500	1.6200	1.8200	+8.982%	11	1,291	-99.451%
2026-04-10	1.4800	1.7600	1.4200	1.6700	+4.375%	39	1,284	-99.401%
2026-04-09	1.7500	1.8600	1.6000	1.6000	-8.046%	31	1,250	-99.375%
2026-04-08	2.0000	2.0000	1.7400	1.7400	-13.000%	59	1,229	-99.425%
2026-04-07	1.6500	2.0500	1.6400	2.0000	+10.497%	42	1,177	-99.500%
2026-04-06	1.9000	2.0300	1.8100	1.8100	-9.045%	10	1,192	-99.448%
2026-04-02	1.8300	1.9900	1.8300	1.9900	+21.341%	10	1,185	-99.497%
2026-04-01	1.8400	1.8400	1.6400	1.6400	-10.870%	45	1,185	-99.390%
2026-03-31	1.8400	1.8400	1.6800	1.8400	+15.000%	53	1,197	-99.457%
2026-03-30	1.6100	1.6100	1.5000	1.6000	+5.263%	19	1,196	-99.375%
2026-03-27	1.7500	1.7500	1.5000	1.5200	-11.111%	73	1,195	-99.342%
2026-03-26	1.9600	2.0100	1.6500	1.7100	-14.500%	62	1,184	-99.415%
2026-03-25	2.1600	2.3500	2.0000	2.0000	-6.103%	31	1,161	-99.500%
2026-03-24	2.1200	2.1300	2.1200	2.1300	-7.792%	201	1,154	-99.531%
2026-03-23	2.2800	2.3600	2.2800	2.3100	+7.442%	12	953	-99.567%
2026-03-20	2.2500	2.3500	2.0000	2.1500	-12.955%	59	963	-99.535%
2026-03-19	2.3800	2.4700	2.2500	2.4700	-3.137%	16	981	-99.595%
2026-03-18	2.6400	2.7100	2.5500	2.5500	-4.851%	26	980	-99.608%
2026-03-17	2.8000	2.8000	2.6800	2.6800	-0.741%	31	956	-99.627%
2026-03-16	3.0000	3.0000	2.7000	2.7000	-5.263%	10	947	-99.630%
2026-03-13	3.1000	3.1000	2.8500	2.8500	-15.430%	7	937	-99.649%
2026-03-12	3.3500	3.5600	3.2000	3.3700	+0.597%	254	940	-99.703%
2026-03-11	3.2800	3.3500	3.1000	3.3500	-0.298%	130	1,044	-99.701%
2026-03-10	3.8000	3.8500	3.3600	3.3600	-10.160%	205	988	-99.702%
2026-03-09	3.3500	3.8700	3.3500	3.7400	+5.949%	318	937	-99.733%
2026-03-06	3.3600	3.5300	3.2500	3.5300	+12.063%	115	896	-99.717%
2026-03-05	3.2500	3.4000	3.0700	3.1500	-4.545%	63	817	-99.683%
2026-03-04	3.3500	3.3500	3.2500	3.3000	-0.901%	77	760	-99.697%
2026-03-03	3.2500	3.4800	3.2500	3.3300	-11.200%	33	693	-99.700%
2026-03-02	3.4000	3.7500	3.3000	3.7500	+8.696%	32	668	-99.733%
2026-02-27	3.2500	3.5000	3.2500	3.4500	-4.696%	60	666	-99.710%
2026-02-26	3.7000	3.7400	3.3500	3.6200	-0.822%	53	655	-99.724%
2026-02-25	3.4000	3.6500	3.4000	3.6500	+5.797%	130	517	-99.726%
2026-02-24	3.5300	3.5300	3.4200	3.4500	+2.985%	18	517	-99.710%
2026-02-23	2.8900	3.3500	2.8700	3.3500	-4.286%	18	503	-99.701%
2026-02-19	3.5000	3.5000	3.5000	3.5000	+10.063%	6	494	-99.714%
2026-02-17	3.5000	3.5000	3.1800	3.1800	-7.826%	12	491	-99.686%
2026-02-13	3.3500	3.6500	3.3500	3.4500	-5.995%	6	486	-99.710%
2026-02-12	3.6700	3.6700	3.6700	3.6700	-14.651%	1	486	-99.728%
2026-02-11	4.0500	4.3000	3.8500	4.3000	-3.371%	6	485	-99.767%
2026-02-10	4.4500	4.4500	4.4500	4.4500	+6.715%	1	483	-99.775%
2026-02-09	4.1700	4.1700	4.1700	4.1700	-3.023%	1	482	-99.760%
2026-02-06	4.6700	4.9500	4.3000	4.3000	-3.371%	5	481	-99.767%
2026-02-05	4.5900	4.5900	4.4400	4.4500	-4.301%	31	481	-99.775%
2026-02-04	4.4000	4.6500	4.2400	4.6500	+10.714%	7	511	-99.785%
2026-02-03	4.5000	4.8000	3.8500	4.2000	-17.647%	130	509	-99.762%
2026-02-02	4.2800	5.1000	3.7000	5.1000	+41.667%	177	526	-99.804%
2026-01-30	3.6300	3.6800	3.5500	3.6000	+16.129%	32	522	-99.722%
2026-01-29	3.7000	3.7000	3.0000	3.1000	-15.531%	32	492	-99.677%
2026-01-28	3.9800	3.9800	3.4500	3.6700	-13.647%	25	495	-99.728%
2026-01-27	3.6500	4.2500	3.5500	4.2500	+5.721%	28	488	-99.765%
2026-01-26	4.0000	4.6500	3.0000	4.0200	+29.677%	108	470	-99.751%
2026-01-23	2.8000	3.1500	2.7800	3.1000	-6.061%	43	476	-99.677%
2026-01-22	2.6300	3.3000	2.6300	3.3000	+42.857%	409	467	-99.697%
2026-01-21	2.5200	2.5200	2.0500	2.3100	+14.925%	234	421	-99.567%
2026-01-20	1.9800	2.0100	1.9800	2.0100	-6.075%	10	231	-99.502%
2026-01-16	2.2000	2.2000	2.1400	2.1400	-4.036%	3	233	-99.533%
2026-01-15	2.1500	2.2300	2.1500	2.2300	-14.231%	11	233	-99.552%
2026-01-14	2.6000	2.6000	2.6000	2.6000	+25.000%	60	223	-99.615%
2026-01-13	2.2500	2.3000	2.0800	2.0800	-9.565%	59	283	-99.519%
2026-01-12	2.3000	2.3000	2.3000	2.3000	-2.128%	4	338	-99.565%
2026-01-08	2.3500	2.3500	2.3500	2.3500	-7.843%	4	338	-99.574%
2026-01-07	2.5500	2.5500	2.5500	2.5500	+16.438%	4	334	-99.608%
2026-01-06	2.1900	2.1900	2.1900	2.1900	-2.667%	5	334	-99.543%
2026-01-02	2.1300	2.2500	2.0300	2.2500	+12.500%	88	329	-99.556%
2025-12-31	2.0000	2.0000	2.0000	2.0000	-23.664%	11	247	-99.500%
2025-12-23	2.6000	2.6200	2.6000	2.6200	-11.486%	3	247	-99.618%
2025-12-22	2.9700	2.9700	2.9600	2.9600	-8.923%	2	248	-99.662%
2025-12-19	3.4000	3.4000	3.2500	3.2500	-5.797%	30	246	-99.692%
2025-12-17	3.4500	3.4500	3.4500	3.4500	+6.811%	5	221	-99.710%
2025-12-16	3.0000	3.2300	3.0000	3.2300	+0.937%	2	216	-99.690%
2025-12-15	3.3000	3.3000	3.2000	3.2000	+9.589%	3	215	-99.688%
2025-12-12	2.9200	2.9200	2.9200	2.9200	-15.362%	15	214	-99.658%
2025-12-10	3.2500	3.4500	3.2500	3.4500	-18.440%	53	199	-99.710%
2025-12-09	4.2300	4.2300	4.2300	4.2300	+3.931%	1	157	-99.764%
2025-12-08	4.1400	4.5500	4.0700	4.0700	-0.732%	10	157	-99.754%
2025-12-04	4.6000	4.6000	4.1000	4.1000	-7.865%	156	157	-99.756%
2025-12-02	4.4500	4.4500	4.4500	4.4500	+8.537%	1	3	-99.775%
2025-12-01	4.1500	4.1800	4.0500	4.1000	+5.128%	4	2	-99.756%
2025-11-28	3.9000	3.9000	3.9000	3.9000	0.000%	1	1	-99.744%