Dark

GME20260717C32
GME Jul 17 2026 32.00 Call (GME260717C00032000)
option OPRA

EOD

Jul 15, 2026

0.01000.000%(0.0000)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.0100	0.0100	0.0100	0.0100	0.000%	24	2,963	0.000%
2026-07-14	0.0100	0.0100	0.0100	0.0100	0.000%	54	2,974	0.000%
2026-07-13	0.0100	0.0200	0.0100	0.0100	-50.000%	331	3,014	0.000%
2026-07-10	0.0200	0.0200	0.0200	0.0200	0.000%	17	2,854	-50.000%
2026-07-09	0.0400	0.0400	0.0100	0.0200	0.000%	122	2,861	-50.000%
2026-07-08	0.0200	0.0300	0.0200	0.0200	-50.000%	13	2,841	-50.000%
2026-07-07	0.0500	0.1200	0.0200	0.0400	0.000%	178	2,841	-75.000%
2026-07-06	0.0700	0.0800	0.0400	0.0400	-33.333%	107	2,815	-75.000%
2026-07-02	0.0700	0.1000	0.0600	0.0600	0.000%	97	2,875	-83.333%
2026-07-01	0.1000	0.1000	0.0500	0.0600	0.000%	177	2,875	-83.333%
2026-06-30	0.0700	0.0900	0.0400	0.0600	-14.286%	66	2,859	-83.333%
2026-06-29	0.0800	0.0800	0.0600	0.0700	-12.500%	106	2,822	-85.714%
2026-06-26	0.1100	0.1100	0.0800	0.0800	0.000%	114	2,779	-87.500%
2026-06-25	0.1000	0.1000	0.0700	0.0800	-11.111%	18	2,770	-87.500%
2026-06-24	0.0600	0.1200	0.0600	0.0900	+28.571%	73	2,768	-88.889%
2026-06-23	0.0800	0.0800	0.0500	0.0700	0.000%	67	2,696	-85.714%
2026-06-22	0.0900	0.1200	0.0700	0.0700	-41.667%	198	2,724	-85.714%
2026-06-18	0.1700	0.1700	0.1200	0.1200	-7.692%	160	2,503	-91.667%
2026-06-17	0.1300	0.1600	0.1300	0.1300	+62.500%	87	2,503	-92.308%
2026-06-16	0.1500	0.1500	0.0800	0.0800	-38.462%	188	2,503	-87.500%
2026-06-15	0.1600	0.1600	0.1200	0.1300	-31.579%	825	2,408	-92.308%
2026-06-12	0.1800	0.1900	0.1400	0.1900	-17.391%	164	1,825	-94.737%
2026-06-11	0.1700	0.2700	0.1600	0.2300	+4.545%	144	1,825	-95.652%
2026-06-10	0.2400	0.2400	0.1800	0.2200	+15.789%	183	1,874	-95.455%
2026-06-09	0.2000	0.2300	0.1800	0.1900	-20.833%	187	1,884	-94.737%
2026-06-08	0.2900	0.2900	0.2400	0.2400	-11.111%	116	1,900	-95.833%
2026-06-05	0.2500	0.2800	0.2400	0.2700	-12.903%	222	1,823	-96.296%
2026-06-04	0.3800	0.3800	0.2900	0.3100	0.000%	204	1,922	-96.774%
2026-06-03	0.4000	0.4000	0.2800	0.3100	+3.333%	318	1,849	-96.774%
2026-06-02	0.3700	0.3700	0.3000	0.3000	-23.077%	256	1,751	-96.667%
2026-06-01	0.3000	0.4100	0.3000	0.3900	+11.429%	152	1,717	-97.436%
2026-05-29	0.3100	0.3700	0.3000	0.3500	+6.061%	340	1,711	-97.143%
2026-05-28	0.3400	0.3600	0.3100	0.3300	+6.452%	86	1,672	-96.970%
2026-05-27	0.3200	0.3700	0.3100	0.3100	-13.889%	502	1,702	-96.774%
2026-05-26	0.3700	0.3800	0.3300	0.3600	0.000%	152	1,679	-97.222%
2026-05-22	0.4300	0.4600	0.3600	0.3600	-18.182%	163	1,741	-97.222%
2026-05-21	0.4800	0.4800	0.4000	0.4400	-10.204%	210	1,740	-97.727%
2026-05-20	0.4400	0.5200	0.4400	0.4900	+8.889%	307	1,740	-97.959%
2026-05-19	0.3600	0.4800	0.3600	0.4500	-4.255%	208	1,941	-97.778%
2026-05-18	0.4200	0.5100	0.3600	0.4700	+9.302%	130	1,941	-97.872%
2026-05-15	0.5300	0.5300	0.3900	0.4300	-4.444%	286	1,941	-97.674%
2026-05-14	0.4800	0.5100	0.4200	0.4500	-6.250%	51	1,805	-97.778%
2026-05-13	0.5000	0.5500	0.4700	0.4800	-22.581%	68	1,792	-97.917%
2026-05-12	0.5900	0.7300	0.5600	0.6200	-11.429%	159	1,792	-98.387%
2026-05-11	0.7100	0.7100	0.6200	0.7000	-21.348%	124	1,792	-98.571%
2026-05-08	0.7500	0.8900	0.7000	0.8900	+12.658%	207	1,706	-98.876%
2026-05-07	1.0900	1.0900	0.7900	0.7900	-25.472%	153	1,590	-98.734%
2026-05-06	1.0000	1.1400	0.8800	1.0600	+8.163%	190	1,482	-99.057%
2026-05-05	0.7300	1.0700	0.6800	0.9800	+3.158%	234	1,464	-98.980%
2026-05-04	1.2500	1.7000	0.8000	0.9500	-39.490%	767	1,339	-98.947%
2026-05-01	0.9300	1.6800	0.8900	1.5700	+74.444%	556	1,101	-99.363%
2026-04-30	0.7000	0.9000	0.6700	0.9000	+36.364%	103	1,101	-98.889%
2026-04-29	0.7900	0.8500	0.6600	0.6600	-18.519%	105	1,097	-98.485%
2026-04-28	1.0200	1.0200	0.8000	0.8100	-22.857%	104	1,049	-98.765%
2026-04-27	0.8700	1.0500	0.8700	1.0500	+20.690%	118	1,030	-99.048%
2026-04-24	1.0000	1.0000	0.8400	0.8700	-10.309%	204	1,007	-98.851%
2026-04-23	1.0400	1.1300	0.8800	0.9700	-11.009%	168	964	-98.969%
2026-04-22	0.8000	1.1300	0.8000	1.0900	+39.744%	89	982	-99.083%
2026-04-21	0.9400	0.9600	0.7700	0.7800	-22.000%	96	942	-98.718%
2026-04-20	0.8100	1.0000	0.7200	1.0000	+14.943%	143	942	-99.000%
2026-04-17	1.0500	1.0500	0.7700	0.8700	-17.143%	123	963	-98.851%
2026-04-16	0.8400	1.1000	0.8200	1.0500	+11.702%	158	941	-99.048%
2026-04-15	0.5400	0.9900	0.5400	0.9400	+46.875%	308	972	-98.936%
2026-04-14	0.5900	0.6400	0.4300	0.6400	+25.490%	104	859	-98.438%
2026-04-13	0.4900	0.5100	0.4800	0.5100	+45.714%	57	850	-98.039%
2026-04-10	0.4200	0.4300	0.3400	0.3500	-12.500%	84	830	-97.143%
2026-04-09	0.5300	0.5400	0.4000	0.4000	-9.091%	65	867	-97.500%
2026-04-08	0.5600	0.5600	0.4000	0.4400	-18.519%	109	829	-97.727%
2026-04-07	0.5300	0.5700	0.5100	0.5400	+12.500%	65	846	-98.148%
2026-04-06	0.4700	0.5500	0.4600	0.4800	-7.692%	77	786	-97.917%
2026-04-02	0.6100	0.6100	0.5000	0.5200	+13.043%	107	717	-98.077%
2026-04-01	0.5200	0.5300	0.4300	0.4600	0.000%	77	717	-97.826%
2026-03-31	0.4400	0.5300	0.4400	0.4600	+2.222%	97	751	-97.826%
2026-03-30	0.6000	0.6000	0.3700	0.4500	+21.622%	102	696	-97.778%
2026-03-27	0.5200	0.5400	0.3700	0.3700	-15.909%	84	731	-97.297%
2026-03-26	0.4700	0.5600	0.4100	0.4400	-21.429%	101	700	-97.727%
2026-03-25	0.6700	0.7100	0.5600	0.5600	-20.000%	86	749	-98.214%
2026-03-24	0.6600	0.7100	0.6400	0.7000	-6.667%	83	705	-98.571%
2026-03-23	0.7400	0.8500	0.7100	0.7500	-6.250%	65	720	-98.667%
2026-03-20	0.7700	0.8100	0.6800	0.8000	+1.266%	103	663	-98.750%
2026-03-19	0.8800	0.9000	0.7800	0.7900	-7.059%	69	684	-98.734%
2026-03-18	0.8100	0.8900	0.7800	0.8500	-14.141%	113	628	-98.824%
2026-03-17	0.8500	0.9900	0.8500	0.9900	+11.236%	104	632	-98.990%
2026-03-16	1.1000	1.1200	0.8900	0.8900	-14.423%	71	602	-98.876%
2026-03-13	1.2100	1.2300	1.0400	1.0400	-16.800%	61	619	-99.038%
2026-03-12	1.2500	1.2500	1.1100	1.2500	+9.649%	262	577	-99.200%
2026-03-11	1.3400	1.3600	1.1400	1.1400	-14.925%	67	415	-99.123%
2026-03-10	1.3400	1.3800	1.3200	1.3400	-7.586%	97	377	-99.254%
2026-03-09	1.3300	1.5300	1.3300	1.4500	+18.852%	127	421	-99.310%
2026-03-06	1.3100	1.3400	1.1800	1.2200	-5.426%	44	361	-99.180%
2026-03-05	1.3500	1.4000	1.2700	1.2900	-3.731%	64	389	-99.225%
2026-03-04	1.2900	1.3500	1.2100	1.3400	-3.597%	93	338	-99.254%
2026-03-03	1.3400	1.3900	1.2300	1.3900	-2.113%	33	266	-99.281%
2026-03-02	1.4600	1.4800	1.4200	1.4200	-4.698%	125	286	-99.296%
2026-02-27	1.4900	1.4900	1.4900	1.4900	+0.676%	1	201	-99.329%
2026-02-26	1.4800	1.4800	1.4800	1.4800	-1.987%	3	201	-99.324%
2026-02-25	1.5100	1.5100	1.5100	1.5100	+22.764%	1	202	-99.338%
2026-02-23	1.3100	1.3100	1.2300	1.2300	-12.143%	34	202	-99.187%
2026-02-20	1.4000	1.4000	1.4000	1.4000	-6.040%	1	207	-99.286%
2026-02-19	1.4800	1.5100	1.4500	1.4900	+8.759%	28	206	-99.329%
2026-02-18	1.2700	1.4100	1.2700	1.3700	+6.202%	5	215	-99.270%
2026-02-17	1.3300	1.3500	1.2900	1.2900	-17.308%	20	216	-99.225%
2026-02-13	1.7500	1.7500	1.5600	1.5600	-7.692%	8	198	-99.359%
2026-02-11	1.9200	1.9200	1.6900	1.6900	-16.337%	3	198	-99.408%
2026-02-10	2.0600	2.0600	1.9500	2.0200	-1.942%	16	197	-99.505%
2026-02-09	2.1300	2.1400	2.0500	2.0600	+1.980%	10	181	-99.515%
2026-02-06	2.1600	2.1600	2.0200	2.0200	-8.182%	26	190	-99.505%
2026-02-05	2.4100	2.4100	2.2000	2.2000	-4.762%	100	175	-99.545%
2026-02-04	2.1300	2.3100	2.1300	2.3100	+15.500%	13	142	-99.567%
2026-02-03	2.2600	2.2900	2.0000	2.0000	-18.367%	104	140	-99.500%
2026-02-02	2.5000	2.8300	2.2500	2.4500	0.000%	102	62	-99.592%