Dark

GME20260717C25
GME Jul 17 2026 25.00 Call (GME260717C00025000)
option OPRA

EOD

Jul 15, 2026

0.0100-66.667%(-0.0200)1,941

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.0200	0.0300	0.0100	0.0100	-66.667%	1,941	44,683	0.000%
2026-07-14	0.0300	0.0500	0.0100	0.0300	0.000%	2,588	45,151	-66.667%
2026-07-13	0.0300	0.0500	0.0200	0.0300	0.000%	4,173	45,062	-66.667%
2026-07-10	0.0400	0.0600	0.0300	0.0300	-40.000%	3,425	44,668	-66.667%
2026-07-09	0.0600	0.0900	0.0300	0.0500	0.000%	9,650	44,000	-80.000%
2026-07-08	0.0800	0.1000	0.0400	0.0500	-44.444%	8,245	47,259	-80.000%
2026-07-07	0.1400	0.1500	0.0700	0.0900	-40.000%	16,814	50,297	-88.889%
2026-07-06	0.1700	0.1700	0.1200	0.1500	-21.053%	4,186	54,653	-93.333%
2026-07-02	0.1800	0.2200	0.1600	0.1900	-5.000%	7,391	51,630	-94.737%
2026-07-01	0.1300	0.2100	0.1100	0.2000	+53.846%	5,073	51,630	-95.000%
2026-06-30	0.1500	0.1600	0.1000	0.1300	-18.750%	3,142	48,675	-92.308%
2026-06-29	0.1800	0.1900	0.1400	0.1600	-11.111%	2,485	47,585	-93.750%
2026-06-26	0.1600	0.1800	0.1400	0.1800	+20.000%	4,582	47,068	-94.444%
2026-06-25	0.1700	0.1700	0.1400	0.1500	-16.667%	3,975	44,642	-93.333%
2026-06-24	0.1500	0.2000	0.1500	0.1800	+20.000%	2,579	43,794	-94.444%
2026-06-23	0.1500	0.1800	0.1400	0.1500	-6.250%	2,765	43,262	-93.333%
2026-06-22	0.2400	0.2400	0.1500	0.1600	-36.000%	4,537	41,396	-93.750%
2026-06-18	0.2800	0.2900	0.2300	0.2500	-7.407%	5,358	38,820	-96.000%
2026-06-17	0.2800	0.3000	0.2500	0.2700	-6.897%	3,517	38,820	-96.296%
2026-06-16	0.2900	0.3200	0.2500	0.2900	+3.571%	3,782	38,820	-96.552%
2026-06-15	0.3400	0.3800	0.2800	0.2800	-20.000%	3,140	36,123	-96.429%
2026-06-12	0.3900	0.4000	0.3000	0.3500	-14.634%	5,860	35,424	-97.143%
2026-06-11	0.4500	0.4700	0.3600	0.4100	-12.766%	4,719	32,161	-97.561%
2026-06-10	0.4500	0.5100	0.4100	0.4700	0.000%	2,993	30,727	-97.872%
2026-06-09	0.4700	0.5500	0.3800	0.4700	-2.083%	3,902	30,324	-97.872%
2026-06-08	0.5300	0.5400	0.4300	0.4800	-11.111%	4,203	28,838	-97.917%
2026-06-05	0.6500	0.6500	0.4600	0.5400	-14.286%	10,570	28,432	-98.148%
2026-06-04	0.7000	0.8300	0.6200	0.6300	-3.077%	2,383	20,238	-98.413%
2026-06-03	1.0400	1.0400	0.6200	0.6500	+18.182%	5,506	19,153	-98.462%
2026-06-02	0.6200	0.6600	0.5300	0.5500	-16.667%	1,837	19,176	-98.182%
2026-06-01	0.6300	0.6900	0.5500	0.6600	+8.197%	2,260	18,236	-98.485%
2026-05-29	0.6400	0.6900	0.5600	0.6100	-11.594%	4,071	16,910	-98.361%
2026-05-28	0.7000	0.7800	0.6700	0.6900	-2.817%	802	16,411	-98.551%
2026-05-27	0.7700	0.7700	0.6700	0.7100	-11.250%	1,305	15,824	-98.592%
2026-05-26	0.8700	0.8700	0.7700	0.8000	-4.762%	2,669	15,140	-98.750%
2026-05-22	1.0200	1.0400	0.8000	0.8400	-17.647%	1,329	13,127	-98.810%
2026-05-21	1.0900	1.1000	0.9400	1.0200	-11.304%	445	12,226	-99.020%
2026-05-20	1.0000	1.1800	0.9000	1.1500	+9.524%	1,191	12,226	-99.130%
2026-05-19	0.9300	1.0500	0.8800	1.0500	+6.061%	985	10,699	-99.048%
2026-05-18	0.8800	1.0500	0.8100	0.9900	+8.791%	1,151	10,699	-98.990%
2026-05-15	0.9000	1.0200	0.8800	0.9100	+1.111%	1,561	10,699	-98.901%
2026-05-14	1.1200	1.1600	0.8900	0.9000	-18.919%	1,343	9,831	-98.889%
2026-05-13	1.5000	1.5000	1.1000	1.1100	-15.909%	883	8,916	-99.099%
2026-05-12	1.5500	1.6400	1.3000	1.3200	-21.893%	1,586	8,916	-99.242%
2026-05-11	2.0400	2.0400	1.5500	1.6900	-18.750%	2,196	8,916	-99.408%
2026-05-08	2.1200	2.1200	1.8200	2.0800	+1.463%	489	7,417	-99.519%
2026-05-07	2.6000	2.6200	1.9500	2.0500	-22.053%	1,008	7,331	-99.512%
2026-05-06	2.2200	2.7500	2.1300	2.6300	+14.847%	856	7,236	-99.620%
2026-05-05	1.6900	2.5800	1.5000	2.2900	+16.837%	1,536	6,980	-99.563%
2026-05-04	3.2000	3.5000	1.8500	1.9600	-46.301%	2,146	6,537	-99.490%
2026-05-01	2.3500	3.8300	2.3200	3.6500	+55.319%	1,276	5,648	-99.726%
2026-04-30	2.0300	2.4500	1.9600	2.3500	+10.849%	223	5,648	-99.574%
2026-04-29	2.3400	2.3500	1.8700	2.1200	-12.757%	1,237	5,697	-99.528%
2026-04-28	2.6700	2.6800	2.3100	2.4300	-11.636%	284	5,527	-99.588%
2026-04-27	2.4400	2.8500	2.4400	2.7500	+12.245%	601	5,410	-99.636%
2026-04-24	2.6000	2.6900	2.2700	2.4500	-5.039%	381	4,995	-99.592%
2026-04-23	3.0500	3.1000	2.3500	2.5800	-11.034%	270	4,798	-99.612%
2026-04-22	2.3500	2.9800	2.3300	2.9000	+36.150%	865	4,626	-99.655%
2026-04-21	2.4300	2.6200	2.1300	2.1300	-14.458%	547	4,807	-99.531%
2026-04-20	2.1800	2.5000	1.9400	2.4900	+10.177%	976	4,807	-99.598%
2026-04-17	2.6800	2.7700	2.1300	2.2600	-13.077%	831	4,737	-99.558%
2026-04-16	2.5500	2.8400	2.2100	2.6000	+4.000%	345	5,025	-99.615%
2026-04-15	1.9100	2.5000	1.9100	2.5000	+30.208%	787	5,086	-99.600%
2026-04-14	1.5100	2.0100	1.5100	1.9200	+29.730%	815	5,344	-99.479%
2026-04-13	1.3100	1.5800	1.2500	1.4800	+9.630%	268	5,668	-99.324%
2026-04-10	1.3000	1.4100	1.1200	1.3500	+3.846%	740	5,758	-99.259%
2026-04-09	1.3700	1.5000	1.2900	1.3000	-1.515%	552	5,604	-99.231%
2026-04-08	1.6600	1.6600	1.3200	1.3200	-18.012%	249	5,082	-99.242%
2026-04-07	1.5800	1.7200	1.3000	1.6100	+10.274%	920	4,935	-99.379%
2026-04-06	1.6900	1.6900	1.4400	1.4600	-7.006%	260	4,106	-99.315%
2026-04-02	1.4500	1.6000	1.4500	1.5700	+16.296%	231	3,870	-99.363%
2026-04-01	1.6000	1.6200	1.3300	1.3500	-12.903%	327	3,870	-99.259%
2026-03-31	1.3500	1.5500	1.3500	1.5500	+15.672%	289	3,798	-99.355%
2026-03-30	1.3800	1.4300	1.2100	1.3400	+8.065%	421	3,833	-99.254%
2026-03-27	1.4600	1.4800	1.2200	1.2400	-9.489%	384	3,764	-99.194%
2026-03-26	1.6500	1.7200	1.3400	1.3700	-23.889%	262	3,484	-99.270%
2026-03-25	1.8000	1.8600	1.6000	1.8000	-4.762%	606	3,293	-99.444%
2026-03-24	1.8300	1.9500	1.7000	1.8900	-3.571%	312	3,086	-99.471%
2026-03-23	1.7500	2.0500	1.7500	1.9600	+13.295%	114	2,873	-99.490%
2026-03-20	1.9800	1.9800	1.7000	1.7300	-16.425%	68	2,895	-99.422%
2026-03-19	1.9800	2.1200	1.9200	2.0700	-2.358%	186	2,868	-99.517%
2026-03-18	2.2600	2.2600	2.1200	2.1200	-8.225%	75	2,716	-99.528%
2026-03-17	2.1900	2.4000	2.1900	2.3100	-11.494%	36	2,649	-99.567%
2026-03-16	2.5500	2.6100	2.3000	2.6100	+4.400%	107	2,638	-99.617%
2026-03-13	3.0500	3.0500	2.4900	2.5000	-16.667%	389	2,545	-99.600%
2026-03-12	3.2000	3.2000	2.7600	3.0000	+3.806%	82	2,350	-99.667%
2026-03-11	2.9500	3.1000	2.7000	2.8900	-3.667%	165	2,271	-99.654%
2026-03-10	3.2500	3.2500	3.0000	3.0000	-10.448%	40	2,204	-99.667%
2026-03-09	3.0000	3.4000	3.0000	3.3500	+7.029%	210	2,176	-99.701%
2026-03-06	2.8000	3.1300	2.8000	3.1300	+0.968%	72	2,113	-99.681%
2026-03-05	2.9700	3.1000	2.9700	3.1000	+8.772%	17	2,056	-99.677%
2026-03-04	3.0200	3.0200	2.8500	2.8500	-5.000%	702	2,041	-99.649%
2026-03-03	2.7900	3.0000	2.7200	3.0000	-3.846%	51	2,144	-99.667%
2026-03-02	3.0000	3.2000	2.9500	3.1200	+0.645%	34	2,098	-99.679%
2026-02-27	3.0500	3.1000	2.8900	3.1000	-1.587%	71	2,067	-99.677%
2026-02-26	3.2500	3.2500	2.9000	3.1500	+1.613%	45	2,028	-99.683%
2026-02-25	3.0800	3.1000	3.0800	3.1000	+5.442%	2	2,017	-99.677%
2026-02-24	2.9500	3.2600	2.9400	2.9400	-1.342%	51	2,017	-99.660%
2026-02-23	2.6000	2.9800	2.5300	2.9800	+4.930%	41	2,015	-99.664%
2026-02-20	2.8500	2.9500	2.8000	2.8400	-8.091%	25	2,012	-99.648%
2026-02-19	3.0500	3.2000	3.0000	3.0900	-9.118%	24	1,993	-99.676%
2026-02-18	2.8100	3.4000	2.8100	3.4000	+21.429%	23	1,983	-99.706%
2026-02-17	2.9800	2.9800	2.8000	2.8000	-6.355%	19	1,977	-99.643%
2026-02-13	3.2000	3.3000	2.9900	2.9900	-4.777%	110	2,002	-99.666%
2026-02-12	3.3900	3.3900	3.0000	3.1400	-7.647%	122	2,002	-99.682%
2026-02-11	3.8900	3.8900	3.3500	3.4000	-10.526%	46	1,888	-99.706%
2026-02-10	3.3000	4.0600	3.3000	3.8000	-1.042%	195	1,889	-99.737%
2026-02-09	4.0000	4.0000	3.5500	3.8400	-3.275%	48	1,969	-99.740%
2026-02-06	4.5500	4.5500	3.7500	3.9700	-1.489%	61	1,959	-99.748%
2026-02-05	4.1500	4.6000	4.0300	4.0300	-8.200%	46	1,935	-99.752%
2026-02-04	3.8500	4.3900	3.8000	4.3900	+11.139%	68	1,914	-99.772%
2026-02-03	4.4500	4.4500	3.5500	3.9500	-14.130%	1,012	1,881	-99.747%
2026-02-02	3.9100	4.8000	3.9100	4.6000	+43.750%	90	1,146	-99.783%
2026-01-30	2.7600	3.5000	2.7600	3.2000	+17.647%	68	1,135	-99.688%
2026-01-29	3.1000	3.4500	2.7200	2.7200	-16.308%	68	1,076	-99.632%
2026-01-28	3.4000	3.4000	3.1500	3.2500	-9.722%	223	1,095	-99.692%
2026-01-27	3.4000	3.7000	3.1900	3.6000	+5.882%	122	1,217	-99.722%
2026-01-26	3.1900	4.1200	2.7900	3.4000	+23.636%	421	1,119	-99.706%
2026-01-23	2.8600	2.8600	2.5000	2.7500	-3.169%	346	1,101	-99.636%
2026-01-22	2.3100	3.0400	2.3100	2.8400	+43.434%	173	852	-99.648%
2026-01-21	2.0100	2.1000	1.9600	1.9800	+13.143%	202	811	-99.495%
2026-01-20	1.7200	1.7500	1.6700	1.7500	-2.778%	55	933	-99.429%
2026-01-16	1.9400	1.9400	1.8000	1.8000	-5.263%	113	918	-99.444%
2026-01-15	1.9500	2.0000	1.9000	1.9000	+2.151%	23	918	-99.474%
2026-01-14	1.9000	1.9000	1.8400	1.8600	-1.587%	71	935	-99.462%
2026-01-13	2.0000	2.0000	1.8200	1.8900	-5.500%	63	864	-99.471%
2026-01-12	2.0000	2.0000	1.9500	2.0000	0.000%	103	817	-99.500%
2026-01-09	2.0000	2.0900	1.9000	2.0000	-8.676%	66	715	-99.500%
2026-01-08	2.1200	2.1900	2.0000	2.1900	+6.311%	39	711	-99.543%
2026-01-07	2.2300	2.4100	2.0600	2.0600	+4.569%	21	672	-99.515%
2026-01-06	1.9700	1.9700	1.9700	1.9700	+3.684%	6	674	-99.492%
2026-01-05	1.8900	2.0000	1.8400	1.9000	-0.524%	94	656	-99.474%
2026-01-02	1.8600	2.0900	1.8600	1.9100	+4.372%	153	656	-99.476%
2025-12-31	2.1600	2.1600	1.7500	1.8300	-14.085%	88	486	-99.454%
2025-12-30	2.2300	2.2300	2.1300	2.1300	+8.673%	45	486	-99.531%
2025-12-29	2.1400	2.1400	1.9600	1.9600	-9.677%	388	458	-99.490%
2025-12-26	2.3000	2.3000	2.1700	2.1700	-6.466%	5	362	-99.539%
2025-12-24	2.3200	2.3200	2.3200	2.3200	-3.333%	10	366	-99.569%
2025-12-23	2.2500	2.4000	2.2500	2.4000	-9.434%	8	366	-99.583%
2025-12-22	2.9700	2.9700	2.6500	2.6500	-11.960%	3	366	-99.623%
2025-12-17	2.9900	3.0700	2.9900	3.0100	+4.152%	22	363	-99.668%
2025-12-16	2.8500	2.8900	2.8500	2.8900	+3.584%	2	348	-99.654%
2025-12-15	2.2000	3.0000	2.2000	2.7900	+6.489%	15	347	-99.642%
2025-12-12	2.6200	2.6200	2.6200	2.6200	-4.380%	15	338	-99.618%
2025-12-11	2.8200	2.9600	2.7400	2.7400	-18.209%	9	338	-99.635%
2025-12-10	3.0800	3.3500	2.8200	3.3500	-11.842%	173	341	-99.701%
2025-12-08	3.8700	3.8700	3.8000	3.8000	+4.110%	4	172	-99.737%
2025-12-05	3.6100	3.7500	3.6100	3.6500	-13.095%	17	171	-99.726%
2025-12-04	4.2000	4.2000	4.2000	4.2000	+2.941%	3	156	-99.762%
2025-12-03	4.2000	4.2000	4.0800	4.0800	+4.082%	11	155	-99.755%
2025-12-02	3.9100	3.9200	3.9100	3.9200	+5.094%	100	144	-99.745%
2025-11-28	3.9000	3.9000	3.7300	3.7300	+14.769%	20	44	-99.732%
2025-11-26	3.2000	3.2500	3.2000	3.2500	+17.754%	14	10	-99.692%
2025-11-24	2.7600	2.7600	2.7600	2.7600	0.000%	1	10	-99.638%
2025-11-21	2.7600	2.7600	2.7600	2.7600	-0.361%	5	10	-99.638%
2025-11-20	2.9000	2.9000	2.7700	2.7700	0.000%	6	0	-99.639%