Dark

GME20260717C30
GME Jul 17 2026 30.00 Call (GME260717C00030000)
option OPRA

EOD

Jul 16, 2026

0.01000.000%(0.0000)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.0100	0.0100	0.0100	0.0100	0.000%	23	21,711	0.000%
2026-07-15	0.0100	0.0300	0.0100	0.0100	0.000%	183	21,724	0.000%
2026-07-14	0.0300	0.0300	0.0100	0.0100	0.000%	1,628	21,824	0.000%
2026-07-13	0.0100	0.0400	0.0100	0.0100	0.000%	914	21,289	0.000%
2026-07-10	0.0300	0.0700	0.0100	0.0100	-66.667%	123	21,373	0.000%
2026-07-09	0.0300	0.0400	0.0200	0.0300	0.000%	289	21,373	-66.667%
2026-07-08	0.0400	0.1000	0.0200	0.0300	-25.000%	470	21,407	-66.667%
2026-07-07	0.0600	0.0800	0.0300	0.0400	-33.333%	983	21,479	-75.000%
2026-07-06	0.0700	0.0800	0.0500	0.0600	-33.333%	2,492	21,349	-83.333%
2026-07-02	0.0800	0.1000	0.0500	0.0900	0.000%	2,474	21,721	-88.889%
2026-07-01	0.0700	0.0900	0.0600	0.0900	+12.500%	3,238	21,721	-88.889%
2026-06-30	0.0800	0.0900	0.0600	0.0800	0.000%	732	20,134	-87.500%
2026-06-29	0.1000	0.1000	0.0800	0.0800	-27.273%	2,153	20,117	-87.500%
2026-06-26	0.1000	0.1200	0.0800	0.1100	+22.222%	580	19,775	-90.909%
2026-06-25	0.0900	0.1100	0.0800	0.0900	-10.000%	1,118	19,628	-88.889%
2026-06-24	0.0900	0.1000	0.0800	0.1000	+42.857%	1,505	19,678	-90.000%
2026-06-23	0.0900	0.1100	0.0600	0.0700	0.000%	1,002	18,897	-85.714%
2026-06-22	0.1200	0.1300	0.0700	0.0700	-53.333%	813	18,859	-85.714%
2026-06-18	0.1500	0.1800	0.1400	0.1500	0.000%	2,910	18,465	-93.333%
2026-06-17	0.1600	0.1700	0.1500	0.1500	-6.250%	803	18,465	-93.333%
2026-06-16	0.0200	0.1900	0.0200	0.1600	0.000%	2,371	18,465	-93.750%
2026-06-15	0.2000	0.2000	0.1600	0.1600	-23.810%	2,187	20,144	-93.750%
2026-06-12	0.2200	0.2300	0.1700	0.2100	-4.545%	1,672	19,080	-95.238%
2026-06-11	0.2500	0.2500	0.1800	0.2200	-8.333%	1,601	19,592	-95.455%
2026-06-10	0.2000	0.2700	0.2000	0.2400	+4.348%	1,605	19,357	-95.833%
2026-06-09	0.2400	0.2900	0.1900	0.2300	-8.000%	4,191	20,158	-95.652%
2026-06-08	0.2900	0.3000	0.2300	0.2500	-24.242%	2,140	20,460	-96.000%
2026-06-05	0.3300	0.3500	0.2700	0.3300	-2.941%	3,660	20,466	-96.970%
2026-06-04	0.3800	0.4000	0.3200	0.3400	-8.108%	2,240	20,471	-97.059%
2026-06-03	0.5400	0.5800	0.3300	0.3700	+12.121%	2,482	19,859	-97.297%
2026-06-02	0.3800	0.3900	0.3200	0.3300	-19.512%	684	19,099	-96.970%
2026-06-01	0.3800	0.4400	0.3300	0.4100	+13.889%	1,219	18,836	-97.561%
2026-05-29	0.3600	0.4000	0.3300	0.3600	0.000%	4,600	18,533	-97.222%
2026-05-28	0.4000	0.4200	0.3500	0.3600	0.000%	822	15,711	-97.222%
2026-05-27	0.3700	0.4000	0.3200	0.3600	-10.000%	1,111	15,358	-97.222%
2026-05-26	0.4200	0.4600	0.4000	0.4000	-9.091%	657	15,181	-97.500%
2026-05-22	0.4900	0.5400	0.4300	0.4400	-13.725%	1,415	15,067	-97.727%
2026-05-21	0.5400	0.5500	0.4900	0.5100	-5.556%	965	14,875	-98.039%
2026-05-20	0.5000	0.6000	0.5000	0.5400	+5.882%	764	14,875	-98.148%
2026-05-19	0.5400	0.5800	0.4800	0.5100	-1.923%	566	14,549	-98.039%
2026-05-18	0.4400	0.5600	0.4400	0.5200	+6.122%	714	14,549	-98.077%
2026-05-15	0.4700	0.5500	0.4700	0.4900	+4.255%	765	14,549	-97.959%
2026-05-14	0.6000	0.6100	0.4700	0.4700	-20.339%	546	14,243	-97.872%
2026-05-13	0.6900	0.7800	0.5600	0.5900	-15.714%	1,167	14,587	-98.305%
2026-05-12	0.7500	0.8500	0.6700	0.7000	-15.663%	1,701	14,587	-98.571%
2026-05-11	0.9500	1.0000	0.7600	0.8300	-16.162%	1,446	14,587	-98.795%
2026-05-08	0.9900	1.0300	0.8600	0.9900	-2.941%	2,379	13,983	-98.990%
2026-05-07	1.3500	1.3500	0.9300	1.0200	-19.685%	1,444	12,475	-99.020%
2026-05-06	1.1800	1.3700	1.0800	1.2700	+10.435%	818	11,995	-99.213%
2026-05-05	0.8500	1.3500	0.7900	1.1500	+21.053%	2,548	11,853	-99.130%
2026-05-04	1.5200	1.9000	0.8600	0.9500	-50.521%	5,263	10,879	-98.947%
2026-05-01	1.1400	2.0800	1.0600	1.9200	+74.545%	5,201	8,662	-99.479%
2026-04-30	0.9200	1.1700	0.8600	1.1000	+20.879%	547	8,662	-99.091%
2026-04-29	1.0100	1.0700	0.8300	0.9100	-13.333%	688	8,411	-98.901%
2026-04-28	1.2400	1.3200	1.0200	1.0500	-22.222%	738	8,098	-99.048%
2026-04-27	1.1600	1.4300	1.1600	1.3500	+14.407%	570	7,783	-99.259%
2026-04-24	1.2300	1.2900	1.0600	1.1800	-7.087%	598	7,677	-99.153%
2026-04-23	1.4700	1.5700	1.1000	1.2700	-7.971%	1,390	7,451	-99.213%
2026-04-22	1.0000	1.4500	1.0000	1.3800	+42.268%	858	7,009	-99.275%
2026-04-21	1.1400	1.2500	0.9700	0.9700	-16.379%	484	6,804	-98.969%
2026-04-20	0.9900	1.1700	0.8600	1.1600	+7.407%	747	6,804	-99.138%
2026-04-17	1.3100	1.3500	1.0000	1.0800	-16.279%	3,282	6,617	-99.074%
2026-04-16	1.1400	1.4800	1.0100	1.2900	+8.403%	978	6,637	-99.225%
2026-04-15	0.8500	1.3000	0.8000	1.1900	+45.122%	1,599	6,307	-99.160%
2026-04-14	0.6100	0.8400	0.5800	0.8200	+34.426%	608	5,684	-98.780%
2026-04-13	0.5400	0.6200	0.5200	0.6100	+7.018%	1,058	5,773	-98.361%
2026-04-10	0.5600	0.5900	0.4600	0.5700	0.000%	53	4,837	-98.246%
2026-04-09	0.5600	0.6100	0.5300	0.5700	0.000%	60	4,807	-98.246%
2026-04-08	0.6300	0.6700	0.5300	0.5700	-18.571%	143	4,825	-98.246%
2026-04-07	0.5900	0.7500	0.5200	0.7000	+34.615%	142	4,810	-98.571%
2026-04-06	0.7200	0.7300	0.5200	0.5200	-20.000%	311	4,730	-98.077%
2026-04-02	0.6200	0.6900	0.5300	0.6500	+4.839%	56	4,521	-98.462%
2026-04-01	0.6800	0.6800	0.5600	0.6200	-1.587%	40	4,521	-98.387%
2026-03-31	0.6000	0.6400	0.5600	0.6300	+6.780%	326	4,531	-98.413%
2026-03-30	0.6000	0.6000	0.4900	0.5900	+9.259%	90	4,422	-98.305%
2026-03-27	0.5700	0.6300	0.5200	0.5400	-10.000%	133	4,409	-98.148%
2026-03-26	0.8000	0.8000	0.5400	0.6000	-24.051%	275	4,381	-98.333%
2026-03-25	0.9400	0.9400	0.7400	0.7900	-15.054%	269	4,355	-98.734%
2026-03-24	0.8900	0.9600	0.8400	0.9300	-3.125%	203	4,419	-98.925%
2026-03-23	0.9400	0.9800	0.9000	0.9600	+2.128%	114	4,369	-98.958%
2026-03-20	0.9800	1.0000	0.8500	0.9400	-8.738%	174	4,308	-98.936%
2026-03-19	0.9500	1.1000	0.9100	1.0300	-4.630%	104	4,224	-99.029%
2026-03-18	1.1000	1.1000	1.0600	1.0800	-1.818%	38	4,227	-99.074%
2026-03-17	1.1000	1.1800	1.1000	1.1000	-1.786%	233	4,221	-99.091%
2026-03-16	1.3600	1.3600	1.1200	1.1200	-12.500%	180	4,175	-99.107%
2026-03-13	1.6300	1.6300	1.2700	1.2800	-19.497%	388	4,065	-99.219%
2026-03-12	1.6500	1.6500	1.4500	1.5900	+3.247%	15	3,788	-99.371%
2026-03-11	1.6000	1.7200	1.4300	1.5400	-8.333%	56	3,780	-99.351%
2026-03-10	1.9000	1.9000	1.6500	1.6800	-6.667%	164	3,762	-99.405%
2026-03-09	1.7700	1.8300	1.7200	1.8000	+7.784%	170	3,637	-99.444%
2026-03-06	1.5300	1.6700	1.5000	1.6700	+9.150%	136	3,586	-99.401%
2026-03-05	1.5500	1.7100	1.5000	1.5300	-5.556%	87	3,541	-99.346%
2026-03-04	1.6100	1.6200	1.5100	1.6200	-1.818%	105	3,538	-99.383%
2026-03-03	1.6000	1.7200	1.6000	1.6500	-5.172%	259	3,537	-99.394%
2026-03-02	1.6000	1.8800	1.6000	1.7400	0.000%	51	3,450	-99.425%
2026-02-27	1.8000	1.8000	1.6500	1.7400	-5.946%	20	3,444	-99.425%
2026-02-26	1.5200	1.8600	1.5200	1.8500	+2.778%	27	3,447	-99.459%
2026-02-25	1.7000	1.8000	1.7000	1.8000	+2.273%	8	3,448	-99.444%
2026-02-24	1.7100	1.9000	1.7100	1.7600	+0.571%	141	3,448	-99.432%
2026-02-23	1.3500	1.7500	1.3500	1.7500	+2.339%	144	3,418	-99.429%
2026-02-20	1.6600	1.7100	1.5700	1.7100	-5.000%	27	3,398	-99.415%
2026-02-19	1.8500	1.8500	1.6800	1.8000	-1.099%	101	3,393	-99.444%
2026-02-18	1.5200	1.8500	1.5200	1.8200	+13.750%	57	3,402	-99.451%
2026-02-17	2.0500	2.0500	1.5600	1.6000	-13.043%	87	3,385	-99.375%
2026-02-13	2.0500	2.0500	1.8400	1.8400	+3.371%	97	3,303	-99.457%
2026-02-12	2.0600	2.0600	1.7500	1.7800	-13.592%	147	3,303	-99.438%
2026-02-11	2.3000	2.3000	1.9500	2.0600	-16.260%	1,912	3,287	-99.515%
2026-02-10	2.4200	2.5000	2.3000	2.4600	+11.818%	80	2,381	-99.593%
2026-02-09	2.4800	2.4800	2.1500	2.2000	-8.333%	34	2,323	-99.545%
2026-02-06	2.5300	2.7000	2.2300	2.4000	0.000%	83	2,337	-99.583%
2026-02-05	2.5900	3.0000	2.4000	2.4000	-10.781%	96	2,323	-99.583%
2026-02-04	2.8100	2.8100	2.3500	2.6900	+9.796%	65	2,299	-99.628%
2026-02-03	3.2500	3.2500	2.1500	2.4500	-15.517%	157	2,290	-99.592%
2026-02-02	2.3000	3.2000	2.3000	2.9000	+42.157%	657	2,269	-99.655%
2026-01-30	1.8000	2.1000	1.7100	2.0400	+22.156%	99	2,309	-99.510%
2026-01-29	1.6500	1.7300	1.6400	1.6700	-18.137%	28	2,252	-99.401%
2026-01-28	2.0000	2.1500	1.9100	2.0400	-9.333%	200	2,245	-99.510%
2026-01-27	2.3700	2.3700	1.9900	2.2500	+1.810%	357	2,294	-99.556%
2026-01-26	1.7000	2.7000	1.6300	2.2100	+38.994%	366	2,054	-99.548%
2026-01-23	1.6400	1.6400	1.2800	1.5900	-2.454%	199	2,036	-99.371%
2026-01-22	1.2500	1.7300	1.2500	1.6300	+61.386%	647	2,016	-99.387%
2026-01-21	1.1000	1.1200	1.0100	1.0100	+4.124%	369	1,648	-99.010%
2026-01-20	0.9800	0.9900	0.8700	0.9700	-1.020%	72	1,555	-98.969%
2026-01-16	0.9700	1.0000	0.9700	0.9800	-7.547%	42	1,498	-98.980%
2026-01-15	1.0400	1.1000	1.0400	1.0600	+0.952%	9	1,498	-99.057%
2026-01-14	1.1300	1.1300	1.0000	1.0500	-4.545%	533	1,493	-99.048%
2026-01-13	1.0000	1.1000	1.0000	1.1000	+4.762%	26	1,283	-99.091%
2026-01-12	1.1500	1.1900	1.0500	1.0500	-7.080%	33	1,283	-99.048%
2026-01-09	1.2000	1.2000	1.0700	1.1300	-1.739%	29	1,271	-99.115%
2026-01-08	1.1900	1.1900	1.1400	1.1500	-2.542%	51	1,264	-99.130%
2026-01-07	1.1700	1.3600	1.1700	1.1800	+12.381%	22	1,248	-99.153%
2026-01-06	1.1100	1.1100	1.0000	1.0500	+1.942%	89	1,237	-99.048%
2026-01-05	1.2600	1.2600	1.0100	1.0300	-3.738%	19	1,229	-99.029%
2026-01-02	1.0600	1.1500	1.0000	1.0700	+2.885%	142	1,229	-99.065%
2025-12-31	1.1100	1.1100	1.0200	1.0400	-1.887%	129	1,242	-99.038%
2025-12-30	1.1500	1.1500	1.0600	1.0600	-3.636%	37	1,242	-99.057%
2025-12-29	1.1600	1.2500	1.0700	1.1000	-8.333%	69	1,243	-99.091%
2025-12-26	1.3500	1.3500	1.2000	1.2000	-17.241%	11	1,239	-99.167%
2025-12-22	1.6800	1.6800	1.4500	1.4500	-14.706%	12	1,240	-99.310%
2025-12-19	1.7100	1.7900	1.6700	1.7000	-7.104%	19	1,239	-99.412%
2025-12-18	1.8500	1.8500	1.8100	1.8300	-1.613%	19	1,230	-99.454%
2025-12-17	1.8400	1.8800	1.8300	1.8600	+7.514%	23	1,227	-99.462%
2025-12-16	1.7000	1.7900	1.5900	1.7300	+3.593%	139	1,226	-99.422%
2025-12-15	1.6800	1.8300	1.6300	1.6700	+17.606%	435	1,204	-99.401%
2025-12-12	1.6500	1.6500	1.4200	1.4200	-12.883%	10	1,087	-99.296%
2025-12-11	1.7500	1.7600	1.5500	1.6300	-11.413%	104	1,086	-99.387%
2025-12-10	1.9600	1.9800	1.7800	1.8400	-24.898%	468	1,105	-99.457%
2025-12-09	2.4800	2.5600	2.3900	2.4500	+0.410%	256	1,056	-99.592%
2025-12-08	2.4900	2.5600	2.2900	2.4400	+1.667%	298	1,025	-99.590%
2025-12-05	2.4000	2.4000	2.4000	2.4000	-3.614%	1	1,008	-99.583%
2025-12-04	2.8300	2.9600	2.4500	2.4900	-9.124%	770	1,008	-99.598%
2025-12-03	2.7600	2.8800	2.6800	2.7400	+6.615%	710	518	-99.635%
2025-12-02	2.5400	2.8300	2.4200	2.5700	+3.213%	456	141	-99.611%
2025-12-01	2.4300	2.7500	2.2100	2.4900	+2.893%	161	93	-99.598%
2025-11-28	2.4500	2.5700	2.3800	2.4200	+8.520%	106	64	-99.587%
2025-11-26	2.1000	2.2300	2.1000	2.2300	+8.780%	20	21	-99.552%
2025-11-25	1.9700	2.0500	1.9700	2.0500	0.000%	21	21	-99.512%