Dark

GME20260717C33
GME Jul 17 2026 33.00 Call (GME260717C00033000)
option OPRA

EOD

Jul 16, 2026

0.0200+100.000%(+0.0100)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.0200	0.0200	0.0200	0.0200	+100.000%	12	1,495	0.000%
2026-07-14	0.0100	0.0100	0.0100	0.0100	0.000%	4	1,507	+100.000%
2026-07-13	0.0800	0.0800	0.0100	0.0100	-50.000%	336	1,507	+100.000%
2026-07-10	0.0200	0.0200	0.0100	0.0200	+100.000%	11	1,452	0.000%
2026-07-09	0.0100	0.0100	0.0100	0.0100	-50.000%	6	1,451	+100.000%
2026-07-08	0.0100	0.0300	0.0100	0.0200	-33.333%	8	1,457	0.000%
2026-07-07	0.0700	0.0900	0.0200	0.0300	-66.667%	60	1,451	-33.333%
2026-07-06	0.0600	0.0900	0.0400	0.0900	+200.000%	121	1,470	-77.778%
2026-07-02	0.0300	0.0300	0.0300	0.0300	-50.000%	2	1,411	-33.333%
2026-07-01	0.1100	0.1100	0.0600	0.0600	-33.333%	122	1,411	-66.667%
2026-06-30	0.0900	0.1000	0.0900	0.0900	+28.571%	28	1,306	-77.778%
2026-06-29	0.1200	0.1200	0.0600	0.0700	0.000%	130	1,282	-71.429%
2026-06-26	0.1300	0.1300	0.0700	0.0700	-22.222%	3	1,160	-71.429%
2026-06-25	0.1700	0.1700	0.0900	0.0900	-25.000%	42	1,160	-77.778%
2026-06-24	0.0700	0.1200	0.0500	0.1200	+100.000%	57	1,169	-83.333%
2026-06-23	0.0800	0.1100	0.0600	0.0600	-25.000%	54	1,156	-66.667%
2026-06-22	0.0900	0.0900	0.0700	0.0800	-33.333%	49	1,155	-75.000%
2026-06-18	0.1400	0.1500	0.1200	0.1200	0.000%	10	1,155	-83.333%
2026-06-17	0.1400	0.1500	0.1100	0.1200	-14.286%	21	1,155	-83.333%
2026-06-16	0.1300	0.1600	0.1200	0.1400	0.000%	44	1,155	-85.714%
2026-06-15	0.1400	0.1600	0.1300	0.1400	-22.222%	21	1,155	-85.714%
2026-06-12	0.2800	0.2800	0.1800	0.1800	+12.500%	17	1,157	-88.889%
2026-06-11	0.1600	0.1900	0.1600	0.1600	-23.810%	48	1,153	-87.500%
2026-06-10	0.2000	0.2100	0.2000	0.2100	+23.529%	5	1,159	-90.476%
2026-06-09	0.2000	0.2000	0.1500	0.1700	-19.048%	108	1,156	-88.235%
2026-06-08	0.2200	0.2600	0.2000	0.2100	-27.586%	30	1,090	-90.476%
2026-06-05	0.4200	0.4200	0.2300	0.2900	+52.632%	87	1,076	-93.103%
2026-06-04	0.3300	0.3300	0.1900	0.1900	-36.667%	23	1,134	-89.474%
2026-06-03	0.5000	0.5000	0.2100	0.3000	+7.143%	41	1,127	-93.333%
2026-06-02	0.2600	0.3300	0.2600	0.2800	-17.647%	75	1,125	-92.857%
2026-06-01	0.3000	0.3500	0.2700	0.3400	+6.250%	74	1,095	-94.118%
2026-05-29	0.2900	0.3300	0.2900	0.3200	-5.882%	58	1,106	-93.750%
2026-05-28	0.3500	0.3800	0.3300	0.3400	+6.250%	16	1,144	-94.118%
2026-05-27	0.2800	0.3500	0.2800	0.3200	-5.882%	99	1,137	-93.750%
2026-05-26	0.3600	0.3600	0.3300	0.3400	-24.444%	39	1,061	-94.118%
2026-05-22	0.3700	0.4500	0.3600	0.4500	+12.500%	36	1,062	-95.556%
2026-05-21	0.4100	0.4100	0.4000	0.4000	-11.111%	11	1,049	-95.000%
2026-05-20	0.5000	0.5000	0.4500	0.4500	+9.756%	54	1,049	-95.556%
2026-05-19	0.4400	0.4400	0.4100	0.4100	+2.500%	3	1,024	-95.122%
2026-05-18	0.4000	0.4000	0.4000	0.4000	-2.439%	2	1,024	-95.000%
2026-05-15	0.3800	0.4600	0.3800	0.4100	0.000%	104	1,024	-95.122%
2026-05-14	0.4500	0.4800	0.4100	0.4100	-14.583%	116	1,060	-95.122%
2026-05-13	0.4500	0.5400	0.4500	0.4800	-18.644%	124	1,044	-95.833%
2026-05-12	0.5500	0.6500	0.5000	0.5900	+3.509%	104	1,044	-96.610%
2026-05-11	0.6500	0.6600	0.5400	0.5700	-30.488%	116	1,044	-96.491%
2026-05-08	0.7400	0.8200	0.6400	0.8200	+9.333%	92	1,056	-97.561%
2026-05-07	0.9500	0.9500	0.7300	0.7500	-22.680%	157	1,006	-97.333%
2026-05-06	0.9000	1.0500	0.8100	0.9700	+5.435%	158	967	-97.938%
2026-05-05	0.6500	1.0500	0.6400	0.9200	+35.294%	265	884	-97.826%
2026-05-04	1.4300	1.4300	0.6800	0.6800	-55.556%	184	803	-97.059%
2026-05-01	0.7800	1.5300	0.7600	1.5300	+121.739%	407	733	-98.693%
2026-04-30	0.6400	0.6900	0.5800	0.6900	+11.290%	92	733	-97.101%
2026-04-29	0.6500	0.6600	0.6100	0.6200	-17.333%	116	655	-96.774%
2026-04-28	0.8900	0.8900	0.6900	0.7500	-12.791%	99	687	-97.333%
2026-04-27	0.9000	0.9700	0.8500	0.8600	+10.256%	115	598	-97.674%
2026-04-24	0.7900	0.8600	0.7000	0.7800	-4.878%	81	611	-97.436%
2026-04-23	0.9800	1.0100	0.8200	0.8200	-17.172%	229	565	-97.561%
2026-04-22	0.7400	1.0100	0.7400	0.9900	+35.616%	90	600	-97.980%
2026-04-21	0.8300	0.9300	0.7300	0.7300	0.000%	106	578	-97.260%
2026-04-20	0.8400	0.8400	0.6300	0.7300	-14.118%	146	607	-97.260%
2026-04-17	0.8400	0.9400	0.7800	0.8500	-8.602%	149	592	-97.647%
2026-04-16	0.9400	0.9700	0.7300	0.9300	+12.048%	161	596	-97.849%
2026-04-15	0.6700	0.9100	0.4600	0.8300	+50.909%	319	630	-97.590%
2026-04-14	0.4700	0.6100	0.3700	0.5500	+41.026%	174	615	-96.364%
2026-04-13	0.3900	0.4600	0.3500	0.3900	-2.500%	119	624	-94.872%
2026-04-10	0.4900	0.4900	0.2900	0.4000	-9.091%	144	580	-95.000%
2026-04-09	0.3500	0.4700	0.3400	0.4400	+12.821%	154	582	-95.455%
2026-04-08	0.5300	0.5300	0.3500	0.3900	-22.000%	201	555	-94.872%
2026-04-07	0.3700	0.5100	0.3400	0.5000	+19.048%	227	663	-96.000%
2026-04-06	0.5200	0.5300	0.4000	0.4200	-4.545%	194	543	-95.238%
2026-04-02	0.3900	0.5200	0.3700	0.4400	+4.762%	154	488	-95.455%
2026-04-01	0.5200	0.5300	0.4100	0.4200	+16.667%	112	488	-95.238%
2026-03-31	0.3700	0.4400	0.3500	0.3600	-10.000%	107	563	-94.444%
2026-03-30	0.4000	0.4200	0.3700	0.4000	0.000%	22	464	-95.000%
2026-03-27	0.3500	0.4600	0.3500	0.4000	+5.263%	43	472	-95.000%
2026-03-26	0.5100	0.5100	0.3700	0.3800	-15.556%	47	462	-94.737%
2026-03-25	0.5200	0.5300	0.4400	0.4500	-27.419%	47	442	-95.556%
2026-03-24	0.6500	0.6500	0.6200	0.6200	-7.463%	20	412	-96.774%
2026-03-23	0.6700	0.6700	0.6700	0.6700	+11.667%	21	398	-97.015%
2026-03-20	0.6800	0.6900	0.6000	0.6000	-16.667%	16	378	-96.667%
2026-03-18	0.7800	0.7800	0.7200	0.7200	-12.195%	12	378	-97.222%
2026-03-17	0.7800	0.8200	0.7800	0.8200	+2.500%	150	378	-97.561%
2026-03-16	0.8500	0.8500	0.8000	0.8000	-19.192%	98	483	-97.500%
2026-03-13	1.1200	1.1200	0.9900	0.9900	-10.000%	13	389	-97.980%
2026-03-12	1.0400	1.1000	1.0400	1.1000	0.000%	2	389	-98.182%
2026-03-11	1.1500	1.1500	1.1000	1.1000	-22.535%	32	389	-98.182%
2026-03-10	1.2800	1.4200	1.2800	1.4200	+29.091%	2	358	-98.592%
2026-03-09	1.1000	1.1000	1.1000	1.1000	-15.385%	1	359	-98.182%
2026-03-06	1.3000	1.3000	1.3000	1.3000	+13.043%	1	364	-98.462%
2026-03-05	1.1700	1.1700	1.1500	1.1500	-17.857%	6	364	-98.261%
2026-02-27	1.3400	1.4000	1.3400	1.4000	+6.870%	2	359	-98.571%
2026-02-25	1.3100	1.3100	1.3100	1.3100	+15.929%	4	354	-98.473%
2026-02-23	1.1300	1.1300	1.1300	1.1300	-13.740%	1	354	-98.230%
2026-02-20	1.3100	1.3100	1.3100	1.3100	0.000%	3	355	-98.473%
2026-02-19	1.5700	1.5700	1.3100	1.3100	-1.504%	4	354	-98.473%
2026-02-18	1.2200	1.3300	1.2100	1.3300	+9.917%	806	352	-98.496%
2026-02-17	1.2100	1.2100	1.2100	1.2100	-21.935%	1	361	-98.347%
2026-02-11	1.6700	1.6700	1.5500	1.5500	-15.761%	3	360	-98.710%
2026-02-10	1.8400	1.8400	1.8400	1.8400	-7.071%	1	359	-98.913%
2026-02-09	1.9800	1.9800	1.9800	1.9800	+7.609%	1	360	-98.990%
2026-02-06	1.8400	1.8400	1.8400	1.8400	-7.538%	3	359	-98.913%
2026-02-04	2.1800	2.1800	1.9900	1.9900	-14.224%	3	356	-98.995%
2026-02-02	2.2400	2.3200	2.2400	2.3200	+62.238%	6	356	-99.138%
2026-01-30	1.4300	1.4300	1.4300	1.4300	-11.180%	1	350	-98.601%
2026-01-28	1.6300	1.6500	1.6100	1.6100	0.000%	350	350	-98.758%