Dark

GME20260717C26
GME Jul 17 2026 26.00 Call (GME260717C00026000)
option OPRA

EOD

Jul 15, 2026

0.0100-50.000%(-0.0100)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.0100	0.0200	0.0100	0.0100	-50.000%	98	10,288	0.000%
2026-07-14	0.0100	0.0400	0.0100	0.0200	0.000%	217	10,299	-50.000%
2026-07-13	0.0400	0.0400	0.0100	0.0200	-50.000%	987	10,214	-50.000%
2026-07-10	0.0400	0.0400	0.0200	0.0400	0.000%	321	9,925	-75.000%
2026-07-09	0.0700	0.0700	0.0200	0.0400	0.000%	685	9,888	-75.000%
2026-07-08	0.0700	0.1500	0.0400	0.0400	-50.000%	420	9,511	-75.000%
2026-07-07	0.0800	0.1300	0.0600	0.0800	-20.000%	6,372	9,754	-87.500%
2026-07-06	0.1300	0.1300	0.0900	0.1000	-23.077%	794	11,756	-90.000%
2026-07-02	0.1400	0.1800	0.1200	0.1300	-7.143%	1,143	11,101	-92.308%
2026-07-01	0.1100	0.1600	0.0900	0.1400	+27.273%	870	11,101	-92.857%
2026-06-30	0.1300	0.1400	0.0900	0.1100	-15.385%	466	10,737	-90.909%
2026-06-29	0.1500	0.1500	0.1100	0.1300	-13.333%	126	10,782	-92.308%
2026-06-26	0.1400	0.1500	0.1300	0.1500	+7.143%	380	10,774	-93.333%
2026-06-25	0.1700	0.1700	0.1100	0.1400	-6.667%	204	10,629	-92.857%
2026-06-24	0.1500	0.1700	0.1300	0.1500	+25.000%	105	10,651	-93.333%
2026-06-23	0.1100	0.1500	0.1100	0.1200	-7.692%	155	10,677	-91.667%
2026-06-22	0.1600	0.1800	0.1100	0.1300	-35.000%	379	10,576	-92.308%
2026-06-18	0.2200	0.2400	0.2000	0.2000	-16.667%	3,025	6,747	-95.000%
2026-06-17	0.2200	0.2600	0.2100	0.2400	0.000%	1,856	6,747	-95.833%
2026-06-16	0.2400	0.2600	0.2000	0.2400	0.000%	240	6,747	-95.833%
2026-06-15	0.2600	0.2700	0.2400	0.2400	-17.241%	1,675	6,650	-95.833%
2026-06-12	0.3000	0.3200	0.2600	0.2900	-12.121%	914	5,531	-96.552%
2026-06-11	0.3800	0.3800	0.3100	0.3300	-8.333%	347	5,754	-96.970%
2026-06-10	0.3700	0.3900	0.3200	0.3600	-5.263%	741	5,651	-97.222%
2026-06-09	0.4300	0.4300	0.3000	0.3800	+2.703%	225	5,164	-97.368%
2026-06-08	0.3100	0.4300	0.3100	0.3700	-7.500%	343	5,182	-97.297%
2026-06-05	0.5100	0.5100	0.3900	0.4000	-24.528%	965	5,082	-97.500%
2026-06-04	0.5300	0.6600	0.5100	0.5300	-1.852%	440	4,258	-98.113%
2026-06-03	0.7600	0.8200	0.5100	0.5400	+10.204%	340	4,008	-98.148%
2026-06-02	0.5800	0.5800	0.4800	0.4900	-10.909%	33	3,884	-97.959%
2026-06-01	0.4900	0.5800	0.4800	0.5500	+3.774%	519	3,874	-98.182%
2026-05-29	0.5300	0.5800	0.5000	0.5300	-3.636%	318	3,962	-98.113%
2026-05-28	0.5600	0.6700	0.5500	0.5500	-6.780%	157	3,855	-98.182%
2026-05-27	0.6000	0.6200	0.5000	0.5900	-9.231%	1,017	3,777	-98.305%
2026-05-26	0.6900	0.7100	0.6500	0.6500	-4.412%	364	3,386	-98.462%
2026-05-22	0.8200	0.8200	0.6500	0.6800	-20.930%	584	3,279	-98.529%
2026-05-21	0.9000	0.9400	0.8200	0.8600	-6.522%	179	3,317	-98.837%
2026-05-20	0.8300	0.9800	0.7900	0.9200	+9.524%	404	3,317	-98.913%
2026-05-19	0.7700	0.9100	0.7400	0.8400	+2.439%	85	3,148	-98.810%
2026-05-18	0.7600	0.8600	0.7100	0.8200	+7.895%	281	3,148	-98.780%
2026-05-15	0.7500	0.9200	0.7100	0.7600	-5.000%	362	3,148	-98.684%
2026-05-14	0.9600	0.9900	0.7700	0.8000	-16.667%	273	2,885	-98.750%
2026-05-13	1.1400	1.1400	0.9200	0.9600	-20.000%	306	2,579	-98.958%
2026-05-12	1.2400	1.3500	1.1200	1.2000	-16.084%	242	2,579	-99.167%
2026-05-11	1.6200	1.6200	1.2400	1.4300	-17.816%	250	2,579	-99.301%
2026-05-08	1.8000	1.9400	1.5500	1.7400	-3.333%	515	2,565	-99.425%
2026-05-07	1.9000	2.1500	1.6200	1.8000	-21.397%	451	2,525	-99.444%
2026-05-06	2.0800	2.3500	1.7500	2.2900	+18.653%	546	2,474	-99.563%
2026-05-05	1.4200	2.1000	1.3000	1.9300	+16.265%	932	2,366	-99.482%
2026-05-04	2.8000	3.2000	1.4900	1.6600	-46.624%	1,384	2,264	-99.398%
2026-05-01	2.1600	3.3700	2.0700	3.1100	+60.309%	523	1,865	-99.678%
2026-04-30	1.6800	2.0000	1.6800	1.9400	+17.576%	45	1,865	-99.485%
2026-04-29	1.9000	1.9000	1.5400	1.6500	-17.910%	121	1,865	-99.394%
2026-04-28	2.2300	2.4200	1.9500	2.0100	-15.546%	318	1,844	-99.502%
2026-04-27	2.1000	2.4700	2.0100	2.3800	+12.796%	252	1,733	-99.580%
2026-04-24	2.2000	2.2700	1.9100	2.1100	-2.315%	261	1,679	-99.526%
2026-04-23	2.6000	2.6300	2.0100	2.1600	-6.087%	260	1,541	-99.537%
2026-04-22	2.1600	2.6100	2.0700	2.3000	+27.072%	120	1,369	-99.565%
2026-04-21	1.8600	2.3000	1.8000	1.8100	-13.397%	388	987	-99.448%
2026-04-20	1.8000	2.1100	1.7000	2.0900	+12.973%	201	987	-99.522%
2026-04-17	2.2300	2.2700	1.8400	1.8500	-17.040%	47	941	-99.459%
2026-04-16	1.9500	2.4600	1.9500	2.2300	+6.699%	174	911	-99.552%
2026-04-15	1.5400	2.1800	1.5400	2.0900	+40.268%	58	865	-99.522%
2026-04-14	1.4700	1.6200	1.4700	1.4900	+24.167%	66	830	-99.329%
2026-04-13	1.0900	1.2000	0.9700	1.2000	+5.263%	50	820	-99.167%
2026-04-10	1.0000	1.2000	0.9500	1.1400	+14.000%	21	817	-99.123%
2026-04-09	1.1400	1.1700	1.0000	1.0000	-9.091%	20	816	-99.000%
2026-04-08	1.2500	1.2500	1.1000	1.1000	-21.429%	36	803	-99.091%
2026-04-07	1.1000	1.4600	1.0700	1.4000	+14.754%	81	810	-99.286%
2026-04-06	1.3300	1.3300	1.2200	1.2200	-9.630%	9	784	-99.180%
2026-04-02	1.0600	1.3500	1.0600	1.3500	+14.407%	8	767	-99.259%
2026-04-01	1.3000	1.3000	1.1300	1.1800	-6.349%	70	767	-99.153%
2026-03-31	1.1500	1.2600	1.1200	1.2600	+23.529%	41	762	-99.206%
2026-03-30	1.1300	1.1300	0.9200	1.0200	+2.000%	80	763	-99.020%
2026-03-27	1.0500	1.1000	1.0000	1.0000	-6.542%	32	710	-99.000%
2026-03-26	1.3000	1.3100	1.0700	1.0700	-23.571%	65	687	-99.065%
2026-03-25	1.5000	1.7200	1.3500	1.4000	-18.129%	184	658	-99.286%
2026-03-24	1.4500	1.7100	1.4500	1.7100	+2.395%	15	513	-99.415%
2026-03-23	1.5100	1.7400	1.5100	1.6700	+9.150%	9	522	-99.401%
2026-03-20	1.6900	1.8400	1.5300	1.5300	-18.617%	14	525	-99.346%
2026-03-18	2.0100	2.0100	1.8600	1.8800	-5.528%	5	520	-99.468%
2026-03-17	2.0200	2.0700	1.9900	1.9900	+1.015%	4	515	-99.497%
2026-03-16	2.2300	2.3000	1.9700	1.9700	-11.261%	14	515	-99.492%
2026-03-13	2.4600	2.4600	2.2200	2.2200	-14.615%	6	514	-99.550%
2026-03-12	2.5100	2.6500	2.4500	2.6000	+5.263%	5	512	-99.615%
2026-03-11	2.6300	2.7000	2.4700	2.4700	-6.084%	10	513	-99.595%
2026-03-10	2.7100	2.7500	2.6300	2.6300	-11.149%	5	514	-99.620%
2026-03-09	2.5900	2.9600	2.5900	2.9600	+11.698%	6	511	-99.662%
2026-03-06	2.6500	2.6500	2.6500	2.6500	+3.922%	8	515	-99.623%
2026-03-05	2.6500	2.6500	2.5500	2.5500	+4.938%	67	515	-99.608%
2026-03-04	2.5400	2.5900	2.4200	2.4300	-7.955%	10	488	-99.588%
2026-03-03	2.6000	2.7100	2.4300	2.6400	-1.124%	75	479	-99.621%
2026-03-02	2.4800	2.7700	2.4800	2.6700	-1.476%	6	474	-99.625%
2026-02-27	3.0000	3.0000	2.5900	2.7100	+1.119%	23	475	-99.631%
2026-02-26	2.9000	2.9000	2.6800	2.6800	-2.545%	4	462	-99.627%
2026-02-24	2.8700	2.8700	2.7100	2.7500	+20.614%	11	462	-99.636%
2026-02-23	2.2800	2.2800	2.2800	2.2800	-10.938%	1	472	-99.561%
2026-02-20	2.5700	2.5700	2.4200	2.5600	-6.569%	104	473	-99.609%
2026-02-19	2.7800	2.7800	2.7400	2.7400	+8.730%	2	382	-99.635%
2026-02-18	2.5200	2.5200	2.5200	2.5200	-1.946%	4	382	-99.603%
2026-02-17	2.5500	2.5700	2.5200	2.5700	-7.885%	204	378	-99.611%
2026-02-13	2.7900	2.7900	2.7900	2.7900	+1.455%	26	421	-99.642%
2026-02-12	2.8000	2.8500	2.7000	2.7500	-8.333%	221	421	-99.636%
2026-02-11	3.0700	3.0700	3.0000	3.0000	-13.043%	2	219	-99.667%
2026-02-10	3.2400	3.4500	3.2400	3.4500	-4.167%	18	217	-99.710%
2026-02-09	3.6000	3.6000	3.6000	3.6000	-1.370%	1	214	-99.722%
2026-02-06	3.4500	3.6500	3.4500	3.6500	-5.195%	3	213	-99.726%
2026-02-05	3.9800	3.9800	3.8500	3.8500	+1.316%	26	211	-99.740%
2026-02-04	3.6000	3.9500	3.4000	3.8000	+11.765%	10	213	-99.737%
2026-02-03	3.9000	3.9500	3.3600	3.4000	-19.048%	81	216	-99.706%
2026-02-02	3.5000	4.2500	3.5000	4.2000	+31.250%	106	156	-99.762%
2026-01-30	2.9100	3.2000	2.8900	3.2000	+32.231%	3	97	-99.688%
2026-01-29	2.8000	2.8000	2.4200	2.4200	-19.333%	6	95	-99.587%
2026-01-28	2.9500	3.0000	2.9000	3.0000	-9.366%	4	93	-99.667%
2026-01-27	3.0500	3.3500	3.0500	3.3100	+6.774%	3	89	-99.698%
2026-01-26	2.7000	4.3000	2.6500	3.1000	+19.231%	61	87	-99.677%
2026-01-22	2.0100	2.6000	2.0100	2.6000	+44.444%	10	75	-99.615%
2026-01-08	1.8000	1.8000	1.8000	1.8000	-8.629%	2	72	-99.444%
2026-01-07	1.9700	1.9700	1.9700	1.9700	+8.840%	1	70	-99.492%
2026-01-02	1.8100	1.8100	1.8100	1.8100	+2.841%	3	71	-99.448%
2025-12-30	1.7600	1.7600	1.7600	1.7600	-26.971%	10	71	-99.432%
2025-12-26	2.4100	2.4100	2.4100	2.4100	+14.762%	5	66	-99.585%
2025-12-23	2.1000	2.1000	2.1000	2.1000	-21.642%	5	61	-99.524%
2025-12-22	2.6800	2.6800	2.6800	2.6800	+3.077%	10	63	-99.627%
2025-12-19	2.6000	2.6000	2.6000	2.6000	-0.763%	10	63	-99.615%
2025-12-17	2.6200	2.6200	2.6200	2.6200	+4.800%	36	53	-99.618%
2025-12-16	2.5000	2.5000	2.5000	2.5000	0.000%	5	18	-99.600%
2025-12-11	2.5000	2.5000	2.5000	2.5000	-29.577%	1	13	-99.600%
2025-12-08	3.5500	3.5500	3.5500	3.5500	+42.570%	1	13	-99.718%
2025-11-24	2.6000	2.6000	2.4900	2.4900	-1.581%	3	12	-99.598%
2025-11-21	2.5300	2.5300	2.5300	2.5300	0.000%	10	10	-99.605%