Dark

GME20260918C15
GME Sep 18 2026 15.00 Call (GME260918C00015000)
option OPRA

EOD

Jul 15, 2026

7.66+0.262%(+0.02)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	7.6900	7.6900	7.6600	7.6600	+0.262%	120	1,466	0.000%
2026-07-14	7.6200	7.6400	7.6200	7.6400	+5.234%	560	1,536	+0.262%
2026-07-13	7.0500	7.2600	7.0500	7.2600	+4.460%	2	1,074	+5.510%
2026-07-09	6.9000	6.9500	6.9000	6.9500	-1.697%	71	1,073	+10.216%
2026-07-08	7.2400	7.2600	6.9500	7.0700	-2.483%	207	1,003	+8.345%
2026-07-07	8.0000	8.0000	7.2500	7.2500	-7.643%	59	1,196	+5.655%
2026-07-06	7.7800	7.8500	7.7800	7.8500	-0.127%	2	1,140	-2.420%
2026-07-02	7.9900	8.0100	7.8600	7.8600	+1.946%	10	1,145	-2.545%
2026-07-01	7.1400	7.9100	7.1400	7.7100	+8.287%	78	1,145	-0.649%
2026-06-30	7.1200	7.1200	7.1200	7.1200	+13.557%	1	1,156	+7.584%
2026-06-25	6.2500	6.2700	6.2500	6.2700	-7.111%	30	1,157	+22.169%
2026-06-24	6.7500	6.7500	6.7500	6.7500	-0.735%	20	1,127	+13.481%
2026-06-18	6.7500	6.8900	6.7300	6.8000	-3.546%	331	800	+12.647%
2026-06-17	6.8500	7.0500	6.8000	7.0500	+6.335%	31	800	+8.652%
2026-06-16	6.8000	7.1500	6.5900	6.6300	-7.917%	24	800	+15.535%
2026-06-15	7.2000	7.3000	7.2000	7.2000	+3.004%	12	776	+6.389%
2026-06-12	7.0800	7.1500	6.9300	6.9900	-4.378%	53	776	+9.585%
2026-06-11	7.3100	7.3100	7.3100	7.3100	-3.689%	1	745	+4.788%
2026-06-09	7.5900	7.5900	7.5900	7.5900	+2.568%	8	744	+0.922%
2026-06-08	7.1500	7.4000	7.1500	7.4000	+4.965%	5	744	+3.514%
2026-06-05	7.4500	7.4500	6.8100	7.0500	-8.679%	90	739	+8.652%
2026-06-04	8.1500	8.1500	7.7200	7.7200	-0.515%	3	682	-0.777%
2026-06-03	8.3600	8.3600	7.7600	7.7600	+19.753%	121	679	-1.289%
2026-06-02	6.4400	6.5700	6.4400	6.4800	-4.706%	42	649	+18.210%
2026-06-01	6.8000	6.8000	6.8000	6.8000	-4.090%	1	651	+12.647%
2026-05-29	6.8000	7.0900	6.8000	7.0900	-0.978%	4	650	+8.039%
2026-05-28	7.1600	7.1600	7.1600	7.1600	+0.562%	2	646	+6.983%
2026-05-27	7.0800	7.1900	7.0500	7.1200	-7.772%	26	644	+7.584%
2026-05-22	7.6600	7.7300	7.6500	7.7200	-1.656%	20	649	-0.777%
2026-05-21	7.7000	7.8500	7.6900	7.8500	+8.276%	54	652	-2.420%
2026-05-19	7.1800	7.2500	7.1800	7.2500	+2.837%	14	652	+5.655%
2026-05-15	7.0500	7.0500	7.0500	7.0500	-0.704%	1	649	+8.652%
2026-05-14	7.1000	7.1000	7.1000	7.1000	-9.898%	2	648	+7.887%
2026-05-12	8.1900	8.1900	7.8800	7.8800	-10.455%	11	635	-2.792%
2026-05-11	8.9500	8.9500	8.6000	8.8000	-6.878%	9	635	-12.955%
2026-05-08	9.4500	9.4500	9.4500	9.4500	+2.717%	1	627	-18.942%
2026-05-07	9.8000	10.0400	9.2000	9.2000	-11.111%	177	626	-16.739%
2026-05-06	9.6300	10.3500	9.6300	10.3500	+5.076%	87	797	-25.990%
2026-05-05	8.6500	9.8500	8.6500	9.8500	+3.903%	59	874	-22.234%
2026-05-04	10.5000	10.8000	9.4800	9.4800	-10.818%	270	921	-19.198%
2026-05-01	10.6000	10.6500	10.5300	10.6300	+9.588%	47	646	-27.940%
2026-04-30	9.7000	9.7000	9.7000	9.7000	-3.960%	1	646	-21.031%
2026-04-29	10.1000	10.1000	10.1000	10.1000	-6.654%	15	645	-24.158%
2026-04-27	10.8200	10.8200	10.8200	10.8200	+5.561%	1	630	-29.205%
2026-04-24	10.2500	10.2500	10.2500	10.2500	-3.756%	1	629	-25.268%
2026-04-23	10.6700	10.6700	10.6500	10.6500	-3.707%	2	628	-28.075%
2026-04-22	10.2100	11.0600	10.2100	11.0600	+8.219%	4	628	-30.741%
2026-04-21	10.5000	10.5000	10.2200	10.2200	+1.188%	6	621	-25.049%
2026-04-20	10.1000	10.1000	10.1000	10.1000	-1.559%	1	621	-24.158%
2026-04-17	10.5800	10.5800	10.2000	10.2600	-1.441%	34	621	-25.341%
2026-04-16	10.4300	10.4600	10.4100	10.4100	+8.438%	4	655	-26.417%
2026-04-14	9.5000	9.7100	9.4700	9.6000	+10.218%	19	651	-20.208%
2026-04-13	8.4000	8.7800	8.4000	8.7100	-1.023%	210	645	-12.055%
2026-04-10	8.4100	8.8000	8.4100	8.8000	+2.924%	11	440	-12.955%
2026-04-09	8.5500	8.5500	8.5500	8.5500	0.000%	2	429	-10.409%
2026-04-08	8.5500	8.5500	8.5500	8.5500	-0.581%	1	427	-10.409%
2026-04-07	8.6000	8.6000	8.6000	8.6000	-3.153%	1	426	-10.930%
2026-04-06	9.0500	9.0500	8.8800	8.8800	+0.566%	2	426	-13.739%
2026-04-02	8.7500	8.8400	8.7500	8.8300	+3.882%	34	391	-13.250%
2026-04-01	8.8300	8.8300	8.5000	8.5000	+3.785%	49	391	-9.882%
2026-03-31	8.1900	8.3200	8.1400	8.1900	+0.738%	10	342	-6.471%
2026-03-30	8.1300	8.1300	8.1300	8.1300	+0.743%	1	342	-5.781%
2026-03-27	8.3200	8.3200	7.8800	8.0700	-5.059%	48	343	-5.081%
2026-03-26	8.5000	8.5000	8.5000	8.5000	-5.660%	51	305	-9.882%
2026-03-25	8.8800	9.0100	8.8800	9.0100	+4.767%	51	305	-14.983%
2026-03-24	8.6000	8.6000	8.6000	8.6000	+1.296%	2	306	-10.930%
2026-03-23	8.4900	8.4900	8.4900	8.4900	-1.963%	1	306	-9.776%
2026-03-20	8.8000	8.8000	8.6600	8.6600	+0.698%	2	307	-11.547%
2026-03-19	8.6000	8.6000	8.6000	8.6000	-7.626%	1	307	-10.930%
2026-03-16	9.4100	9.4100	9.3100	9.3100	-8.276%	8	306	-17.723%
2026-03-13	10.1500	10.1500	10.0800	10.1500	-2.871%	14	306	-24.532%
2026-03-10	10.4500	10.4500	10.4500	10.4500	+0.869%	1	307	-26.699%
2026-03-09	10.3600	10.3600	10.3600	10.3600	+4.752%	1	308	-26.062%
2026-03-06	9.8900	9.8900	9.8900	9.8900	+1.959%	1	307	-22.548%
2026-03-05	9.7000	9.7000	9.7000	9.7000	-3.000%	1	308	-21.031%
2026-03-02	9.8500	10.0000	9.8500	10.0000	-1.478%	3	309	-23.400%
2026-02-26	10.2000	10.2000	10.1300	10.1500	+0.995%	8	308	-24.532%
2026-02-24	10.0500	10.0500	10.0500	10.0500	-1.951%	1	308	-23.781%
2026-02-11	10.2500	10.2500	10.2500	10.2500	-7.658%	1	309	-25.268%
2026-02-05	11.1000	11.1000	11.1000	11.1000	+3.738%	140	310	-30.991%
2026-02-04	10.7000	10.7000	10.7000	10.7000	+2.885%	1	170	-28.411%
2026-02-03	10.1000	10.4000	10.1000	10.4000	+2.970%	13	171	-26.346%
2026-01-27	10.1000	10.1000	10.1000	10.1000	-5.075%	1	162	-24.158%
2026-01-26	10.6400	10.6400	10.6400	10.6400	+16.284%	1	161	-28.008%
2026-01-22	8.6100	9.1500	8.6100	9.1500	+21.032%	2	162	-16.284%
2026-01-21	7.8800	7.8800	7.5600	7.5600	+2.162%	11	163	+1.323%
2026-01-13	7.4400	7.4400	7.4000	7.4000	+3.497%	2	161	+3.514%
2026-01-02	7.1000	7.1500	7.1000	7.1500	-13.017%	2	159	+7.133%
2025-12-15	8.2200	8.2200	8.2200	8.2200	-3.294%	8	158	-6.813%
2025-11-26	8.4500	8.5000	8.4500	8.5000	+14.865%	120	39	-9.882%
2025-11-19	7.4000	7.4000	7.4000	7.4000	-12.426%	1	39	+3.514%
2025-11-11	8.4500	8.4500	8.4500	8.4500	-2.874%	1	37	-9.349%
2025-11-06	8.7000	8.7000	8.7000	8.7000	-3.333%	1	37	-11.954%
2025-11-03	9.0000	9.0000	9.0000	9.0000	-3.226%	1	37	-14.889%
2025-10-31	9.4400	9.4400	9.3000	9.3000	-3.326%	7	37	-17.634%
2025-10-30	9.6200	9.6200	9.6200	9.6200	-4.563%	8	35	-20.374%
2025-10-24	10.0800	10.0800	10.0800	10.0800	+2.857%	1	27	-24.008%
2025-10-23	9.8000	9.8000	9.8000	9.8000	+5.946%	1	26	-21.837%
2025-10-22	9.1500	9.2500	9.0300	9.2500	-7.035%	6	26	-17.189%
2025-10-17	9.9500	9.9500	9.9500	9.9500	-0.500%	20	23	-23.015%
2025-10-16	10.0000	10.0000	10.0000	10.0000	+1.010%	1	3	-23.400%
2025-10-14	9.9000	9.9000	9.9000	9.9000	-1.493%	1	2	-22.626%
2025-10-13	10.0000	10.0500	10.0000	10.0500	0.000%	2	1	-23.781%