Dark

GME20260918C18
GME Sep 18 2026 18.00 Call (GME260918C00018000)
option OPRA

EOD

Jul 16, 2026

4.20-6.040%(-0.27)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	5.0000	5.0000	4.2000	4.2000	-6.040%	111	252	0.000%
2026-07-13	4.4700	4.4700	4.4700	4.4700	-2.826%	1	249	-6.040%
2026-07-08	4.6000	4.6000	4.6000	4.6000	-6.694%	3	249	-8.696%
2026-07-07	4.9800	5.0000	4.9300	4.9300	+0.612%	26	249	-14.807%
2026-07-06	4.9200	4.9200	4.9000	4.9000	-3.922%	62	251	-14.286%
2026-07-01	4.6000	5.1000	4.6000	5.1000	+18.329%	12	251	-17.647%
2026-06-30	4.3900	4.3900	4.3100	4.3100	-4.857%	30	250	-2.552%
2026-06-29	4.5300	4.5300	4.5300	4.5300	+13.819%	1	250	-7.285%
2026-06-24	3.9200	4.2300	3.9100	3.9800	+4.737%	58	250	+5.528%
2026-06-23	3.8300	3.8500	3.8000	3.8000	-6.173%	72	295	+10.526%
2026-06-18	4.0500	4.0500	4.0500	4.0500	+2.015%	50	265	+3.704%
2026-06-16	3.9700	3.9700	3.9700	3.9700	-20.600%	1	265	+5.793%
2026-06-09	4.9400	5.0000	4.9400	5.0000	+6.383%	9	264	-16.000%
2026-06-08	4.7000	4.7000	4.7000	4.7000	+8.046%	1	269	-10.638%
2026-06-05	4.5500	4.6500	4.3500	4.3500	-14.706%	49	268	-3.448%
2026-06-04	5.1000	5.1000	5.1000	5.1000	-1.544%	1	286	-17.647%
2026-06-03	5.2000	5.2000	5.0500	5.1800	+27.901%	81	285	-18.919%
2026-06-02	4.0000	4.0500	4.0000	4.0500	-10.000%	31	266	+3.704%
2026-06-01	4.5000	4.5000	4.5000	4.5000	+1.810%	1	286	-6.667%
2026-05-29	4.3500	4.4200	4.3500	4.4200	-6.356%	62	286	-4.977%
2026-05-27	4.3500	4.7700	4.3500	4.7200	-5.600%	5	346	-11.017%
2026-05-26	5.0000	5.0000	5.0000	5.0000	+0.200%	6	345	-16.000%
2026-05-22	4.9900	4.9900	4.9900	4.9900	-9.273%	15	339	-15.832%
2026-05-20	5.5000	5.5000	5.5000	5.5000	+12.245%	25	339	-23.636%
2026-05-19	4.8900	4.9000	4.8300	4.9000	-2.000%	34	337	-14.286%
2026-05-18	5.0000	5.0000	5.0000	5.0000	+5.485%	1	337	-16.000%
2026-05-15	4.8000	4.8000	4.7400	4.7400	-5.200%	51	337	-11.392%
2026-05-14	5.2500	5.2500	5.0000	5.0000	-22.601%	8	336	-16.000%
2026-05-11	6.7300	6.7300	6.3500	6.4600	-5.968%	29	334	-34.985%
2026-05-08	7.0000	7.0000	6.8500	6.8700	-12.261%	66	339	-38.865%
2026-05-07	7.8300	7.8300	7.8300	7.8300	-1.136%	1	362	-46.360%
2026-05-06	7.9200	7.9200	7.9200	7.9200	+12.023%	1	363	-46.970%
2026-05-04	8.2400	8.2400	6.9900	7.0700	-22.648%	14	363	-40.594%
2026-05-01	7.7700	9.2300	7.7700	9.1400	+25.377%	71	306	-54.048%
2026-04-30	7.2900	7.2900	7.2900	7.2900	-10.000%	60	306	-42.387%
2026-04-28	8.1000	8.1000	8.1000	8.1000	+0.248%	1	246	-48.148%
2026-04-27	8.0800	8.0800	8.0800	8.0800	+2.799%	1	246	-48.020%
2026-04-23	7.8600	7.8600	7.8600	7.8600	-5.072%	1	245	-46.565%
2026-04-22	8.2800	8.2800	8.2800	8.2800	+5.612%	1	246	-49.275%
2026-04-21	7.8800	7.8900	7.8300	7.8400	+6.812%	34	247	-46.429%
2026-04-20	7.3000	7.3500	7.3000	7.3400	-3.038%	12	247	-42.779%
2026-04-17	8.1100	8.1100	7.5700	7.5700	-5.493%	21	245	-44.518%
2026-04-16	7.7000	8.0100	7.7000	8.0100	+8.243%	4	237	-47.566%
2026-04-15	7.4000	7.4000	7.4000	7.4000	+8.346%	4	237	-43.243%
2026-04-14	6.4300	6.8300	6.4300	6.8300	+9.984%	3	233	-38.507%
2026-04-13	6.0900	6.2300	6.0900	6.2100	+2.645%	3	233	-32.367%
2026-04-09	5.9700	6.0500	5.9700	6.0500	-4.272%	2	233	-30.579%
2026-04-08	6.4200	6.4200	6.3200	6.3200	+4.983%	2	234	-33.544%
2026-04-07	6.0900	6.1300	6.0200	6.0200	-4.747%	11	234	-30.233%
2026-04-06	6.5000	6.5000	6.3200	6.3200	-2.016%	20	234	-33.544%
2026-04-02	6.2000	6.4500	6.2000	6.4500	-1.527%	2	233	-34.884%
2026-04-01	6.2900	6.5500	6.2900	6.5500	+8.624%	2	233	-35.878%
2026-03-31	5.8200	6.3500	5.8200	6.0300	+10.642%	178	233	-30.348%
2026-03-30	5.6300	5.7000	5.4500	5.4500	-8.403%	126	241	-22.936%
2026-03-26	6.0200	6.0200	5.9500	5.9500	-7.031%	158	231	-29.412%
2026-03-25	5.9700	6.4600	5.9600	6.4000	+1.749%	8	235	-34.375%
2026-03-20	6.2900	6.2900	6.2900	6.2900	-10.143%	5	236	-33.227%
2026-03-16	6.9500	7.0200	6.9500	7.0000	-9.326%	4	231	-40.000%
2026-03-13	7.7400	7.7600	7.6900	7.7200	-4.455%	6	231	-45.596%
2026-03-10	7.9700	8.1500	7.9700	8.0800	+7.162%	8	232	-48.020%
2026-03-09	7.5100	7.5400	7.5100	7.5400	+1.072%	2	233	-44.297%
2026-03-05	7.4600	7.4600	7.4600	7.4600	+0.675%	1	233	-43.700%
2026-03-04	7.4100	7.4100	7.4100	7.4100	-5.964%	1	233	-43.320%
2026-02-26	7.7800	7.8800	7.7800	7.8800	+4.371%	131	232	-46.701%
2026-02-25	7.5500	7.5500	7.5500	7.5500	-2.202%	1	107	-44.371%
2026-02-24	7.6000	7.7200	7.6000	7.7200	+10.443%	45	107	-45.596%
2026-02-23	6.9900	6.9900	6.9900	6.9900	-5.156%	2	77	-39.914%
2026-02-20	7.3700	7.3700	7.3700	7.3700	-3.660%	1	77	-43.012%
2026-02-19	7.6500	7.6500	7.6500	7.6500	-3.165%	1	78	-45.098%
2026-02-12	7.9000	7.9000	7.9000	7.9000	-1.126%	1	78	-46.835%
2026-02-11	7.9900	7.9900	7.9900	7.9900	-4.311%	1	79	-47.434%
2026-02-04	8.3500	8.3500	8.3500	8.3500	+0.361%	1	78	-49.701%
2026-02-03	8.3200	8.3200	8.3200	8.3200	-3.815%	1	79	-49.519%
2026-01-26	8.6500	8.6500	8.6500	8.6500	+33.077%	10	78	-51.445%
2026-01-23	6.5000	6.5000	6.5000	6.5000	-5.660%	1	78	-35.385%
2026-01-22	6.4500	6.8900	6.4500	6.8900	+12.398%	3	78	-39.042%
2026-01-07	6.1300	6.1300	6.1300	6.1300	+20.196%	1	78	-31.485%
2025-12-31	5.1400	5.1400	5.1000	5.1000	-35.768%	17	89	-17.647%
2025-12-08	7.9400	7.9400	7.9400	7.9400	+20.303%	3	89	-47.103%
2025-11-26	6.6000	6.6000	6.6000	6.6000	+9.091%	1	87	-36.364%
2025-11-25	6.0500	6.0500	6.0500	6.0500	-3.200%	100	87	-30.579%
2025-11-13	6.2500	6.2500	6.2500	6.2500	-5.303%	1	136	-32.800%
2025-11-12	6.6000	6.6000	6.6000	6.6000	-0.752%	1	135	-36.364%
2025-11-11	6.6500	6.6500	6.6500	6.6500	-3.202%	2	134	-36.842%
2025-11-06	6.9000	6.9700	6.8400	6.8700	-3.916%	33	134	-38.865%
2025-11-05	7.1600	7.1600	7.1500	7.1500	-2.055%	3	115	-41.259%
2025-11-04	7.0500	7.3000	7.0100	7.3000	-0.409%	5	112	-42.466%
2025-10-31	7.3900	7.3900	7.3300	7.3300	-10.061%	4	111	-42.701%
2025-10-28	8.1500	8.1500	8.1500	8.1500	-4.455%	10	111	-48.466%
2025-10-27	8.5300	8.5300	8.5300	8.5300	+4.024%	100	1	-50.762%
2025-10-16	8.2000	8.2000	8.2000	8.2000	0.000%	1	1	-48.780%