Dark

GME20260918C20
GME Sep 18 2026 20.00 Call (GME260918C00020000)
option OPRA

EOD

Jul 16, 2026

2.60-14.191%(-0.43)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.9700	3.1000	2.6000	2.6000	-14.191%	92	2,973	0.000%
2026-07-15	3.0300	3.0300	3.0300	3.0300	-2.885%	2	2,958	-14.191%
2026-07-14	3.0000	3.1200	2.9600	3.1200	+8.711%	58	2,958	-16.667%
2026-07-13	2.7300	2.9000	2.7100	2.8700	+11.673%	135	2,942	-9.408%
2026-07-10	2.6600	2.6600	2.5700	2.5700	-8.214%	24	2,885	+1.167%
2026-07-09	2.6300	2.8000	2.6300	2.8000	+5.660%	15	2,907	-7.143%
2026-07-08	2.8700	2.8700	2.5600	2.6500	-10.774%	154	2,912	-1.887%
2026-07-07	3.3000	3.3000	2.8100	2.9700	-15.385%	543	2,936	-12.458%
2026-07-06	3.2500	3.5100	3.1500	3.5100	+0.286%	128	3,152	-25.926%
2026-07-02	3.7000	3.7500	3.4500	3.5000	+1.449%	55	3,122	-25.714%
2026-07-01	2.9500	3.4800	2.9500	3.4500	+15.000%	194	3,122	-24.638%
2026-06-30	2.9900	3.0000	2.9800	3.0000	+3.093%	14	3,168	-13.333%
2026-06-29	2.9500	3.0000	2.9100	2.9100	+7.778%	132	3,154	-10.653%
2026-06-26	2.4200	2.7200	2.4000	2.7000	+17.391%	523	3,024	-3.704%
2026-06-25	2.3500	2.4400	2.2700	2.3000	-7.631%	172	2,705	+13.043%
2026-06-24	2.5000	2.8200	2.4900	2.4900	+2.469%	34	2,550	+4.418%
2026-06-23	2.3400	2.6000	2.3200	2.4300	+1.250%	76	2,573	+6.996%
2026-06-22	2.6400	2.8400	2.4000	2.4000	-18.919%	67	2,531	+8.333%
2026-06-18	2.9600	2.9600	2.6700	2.9600	0.000%	130	2,509	-12.162%
2026-06-17	2.7000	3.0000	2.7000	2.9600	+9.630%	109	2,509	-12.162%
2026-06-16	2.7500	2.7500	2.5800	2.7000	-8.784%	277	2,509	-3.704%
2026-06-15	3.1000	3.2000	2.9600	2.9600	-1.333%	34	2,285	-12.162%
2026-06-12	3.1600	3.1600	2.9500	3.0000	-7.692%	20	2,254	-13.333%
2026-06-11	3.4300	3.4400	3.2000	3.2500	-9.722%	147	2,234	-20.000%
2026-06-10	3.4000	3.6000	3.4000	3.6000	+4.348%	45	2,197	-27.778%
2026-06-09	3.4500	3.6300	3.4500	3.4500	0.000%	89	2,190	-24.638%
2026-06-08	3.1200	3.4500	3.1200	3.4500	+9.524%	464	2,142	-24.638%
2026-06-05	3.4500	3.4500	3.0000	3.1500	-16.000%	110	2,127	-17.460%
2026-06-04	4.0000	4.1500	3.7500	3.7500	+2.740%	9	2,051	-30.667%
2026-06-03	4.6100	4.6100	3.6000	3.6500	+28.975%	954	2,048	-28.767%
2026-06-02	2.8000	2.9800	2.8000	2.8300	-8.710%	94	1,728	-8.127%
2026-06-01	2.9200	3.1500	2.9200	3.1000	+2.649%	34	1,736	-16.129%
2026-05-29	3.2000	3.3000	3.0000	3.0200	-13.714%	43	1,756	-13.907%
2026-05-28	3.4500	3.5000	3.4500	3.5000	+3.858%	101	1,744	-25.714%
2026-05-27	3.3000	3.4000	3.3000	3.3700	-7.923%	114	1,743	-22.849%
2026-05-22	3.6700	3.7100	3.6400	3.6600	-7.809%	518	1,672	-28.962%
2026-05-21	4.0300	4.1000	3.8500	3.9700	-5.476%	19	2,014	-34.509%
2026-05-20	4.2000	4.2000	4.2000	4.2000	+12.299%	104	2,014	-38.095%
2026-05-19	3.7000	3.7400	3.6100	3.7400	+1.355%	9	1,860	-30.481%
2026-05-18	3.9000	3.9000	3.6900	3.6900	+10.149%	70	1,860	-29.539%
2026-05-15	3.5000	3.7500	3.3500	3.3500	-5.099%	194	1,860	-22.388%
2026-05-14	3.7500	3.9000	3.5300	3.5300	-10.633%	12	1,859	-26.346%
2026-05-13	4.1100	4.3000	3.8300	3.9500	-9.611%	188	1,853	-34.177%
2026-05-12	4.2800	4.7000	4.1500	4.3700	-15.146%	59	1,853	-40.503%
2026-05-11	5.1000	5.1500	4.6000	5.1500	-3.738%	61	1,853	-49.515%
2026-05-08	5.4500	5.5000	5.3400	5.3500	-1.835%	29	1,853	-51.402%
2026-05-07	6.0000	6.0000	5.4500	5.4500	-13.492%	9	1,862	-52.294%
2026-05-06	5.7500	6.3000	5.7500	6.3000	+12.500%	28	1,858	-58.730%
2026-05-05	4.9500	5.8500	4.9000	5.6000	+4.089%	600	1,875	-53.571%
2026-05-04	6.4600	7.0900	5.3800	5.3800	-29.673%	33	1,579	-51.673%
2026-05-01	6.1500	7.7000	6.1500	7.6500	+27.926%	107	1,497	-66.013%
2026-04-30	5.6000	5.9800	5.6000	5.9800	+2.926%	143	1,497	-56.522%
2026-04-29	6.0000	6.0000	5.6100	5.8100	-7.188%	46	1,501	-55.250%
2026-04-28	6.2700	6.2800	6.2300	6.2600	-5.008%	22	1,488	-58.466%
2026-04-27	6.3800	6.5900	6.3800	6.5900	+6.634%	104	1,492	-60.546%
2026-04-24	6.1500	6.1800	6.1500	6.1800	-7.623%	55	1,394	-57.929%
2026-04-22	6.5200	6.6900	6.4100	6.6900	+12.248%	118	1,391	-61.136%
2026-04-21	6.2900	6.3900	5.9600	5.9600	+6.429%	29	1,443	-56.376%
2026-04-20	5.6000	5.6000	5.6000	5.6000	-8.197%	13	1,449	-53.571%
2026-04-16	6.1000	6.1000	6.1000	6.1000	+3.390%	1	1,436	-57.377%
2026-04-15	5.7000	6.0800	5.6400	5.9000	+9.259%	30	1,436	-55.932%
2026-04-14	5.0100	5.4000	5.0100	5.4000	+20.000%	3	1,422	-51.852%
2026-04-10	4.5000	4.5000	4.5000	4.5000	-10.359%	1	1,422	-42.222%
2026-04-06	4.9800	5.0400	4.9700	5.0200	+0.400%	8	1,421	-48.207%
2026-04-02	4.8700	5.0000	4.8700	5.0000	+9.409%	27	1,421	-48.000%
2026-04-01	4.7900	4.8000	4.4900	4.5700	-2.766%	1,187	1,421	-43.107%
2026-03-31	4.3500	4.7000	4.3500	4.7000	+9.302%	56	640	-44.681%
2026-03-30	4.3200	4.3200	4.2900	4.3000	+1.655%	33	666	-39.535%
2026-03-27	4.2500	4.2500	4.2300	4.2300	-8.043%	2	666	-38.534%
2026-03-26	4.7700	4.7700	4.4600	4.6000	-8.184%	213	664	-43.478%
2026-03-25	4.8600	5.0100	4.8600	5.0100	+3.727%	4	463	-48.104%
2026-03-24	4.8900	4.8900	4.8200	4.8300	-4.545%	6	462	-46.170%
2026-03-23	4.9100	5.0600	4.9100	5.0600	+7.660%	17	462	-48.617%
2026-03-20	5.0900	5.1000	4.7000	4.7000	-10.305%	186	462	-44.681%
2026-03-19	5.3000	5.3000	5.2400	5.2400	-2.963%	2	537	-50.382%
2026-03-18	5.4000	5.4000	5.4000	5.4000	-4.085%	10	535	-51.852%
2026-03-17	5.4500	5.6300	5.4500	5.6300	-2.763%	13	525	-53.819%
2026-03-16	5.7700	5.8200	5.7500	5.7900	-7.949%	6	516	-55.095%
2026-03-12	6.2500	6.5700	6.2000	6.2900	+1.452%	33	516	-58.665%
2026-03-11	6.1000	6.2000	6.1000	6.2000	-0.322%	2	508	-58.065%
2026-03-09	6.0000	6.2900	6.0000	6.2200	-0.480%	6	506	-58.199%
2026-03-06	6.2500	6.2500	6.2500	6.2500	+6.293%	1	506	-58.400%
2026-03-05	6.0000	6.1000	5.8800	5.8800	-3.607%	109	507	-55.782%
2026-03-04	6.1000	6.1000	6.1000	6.1000	-1.613%	15	407	-57.377%
2026-03-02	6.2000	6.2000	6.2000	6.2000	-5.344%	15	422	-58.065%
2026-02-26	6.5500	6.5500	6.2000	6.5500	-0.758%	45	407	-60.305%
2026-02-25	6.2800	6.6000	6.2700	6.6000	+2.326%	11	370	-60.606%
2026-02-24	6.4500	6.4500	6.4500	6.4500	+4.878%	1	370	-59.690%
2026-02-19	6.1500	6.1500	6.1500	6.1500	-0.324%	10	369	-57.724%
2026-02-18	5.7400	6.1700	5.7400	6.1700	+3.350%	2	369	-57.861%
2026-02-17	6.1100	6.1100	5.9700	5.9700	-4.327%	12	369	-56.449%
2026-02-13	6.2400	6.2400	6.2400	6.2400	+4.874%	1	369	-58.333%
2026-02-12	5.9500	5.9500	5.9500	5.9500	-18.493%	3	369	-56.303%
2026-02-10	7.3000	7.3000	7.3000	7.3000	+4.435%	3	369	-64.384%
2026-02-09	6.8500	6.9900	6.8500	6.9900	-6.800%	5	368	-62.804%
2026-02-04	7.2000	7.5500	7.2000	7.5000	+13.122%	7	365	-65.333%
2026-02-03	7.0000	7.0000	6.6300	6.6300	+3.756%	12	360	-60.784%
2026-01-30	5.9500	6.3900	5.9500	6.3900	+12.898%	2	358	-59.311%
2026-01-29	6.1200	6.1200	5.6600	5.6600	-12.923%	8	359	-54.064%
2026-01-28	6.0000	6.5000	6.0000	6.5000	0.000%	23	358	-60.000%
2026-01-27	6.5000	6.5000	6.5000	6.5000	0.000%	1	355	-60.000%
2026-01-26	6.8500	7.2000	6.1000	6.5000	+13.043%	110	355	-60.000%
2026-01-22	5.1900	5.7500	5.1900	5.7500	+25.000%	13	375	-54.783%
2026-01-21	4.6000	4.6000	4.6000	4.6000	+10.843%	5	387	-43.478%
2026-01-20	4.0800	4.1500	4.0500	4.1500	-5.682%	22	382	-37.349%
2026-01-16	4.4000	4.4000	4.4000	4.4000	+18.280%	40	362	-40.909%
2026-01-14	4.3000	4.3000	3.7200	3.7200	-13.287%	3	362	-30.108%
2026-01-13	4.6000	4.6000	4.2400	4.2900	-0.924%	12	359	-39.394%
2026-01-12	4.3300	4.3300	4.3300	4.3300	-1.591%	1	347	-39.954%
2026-01-09	4.6500	4.6500	4.4000	4.4000	+7.317%	22	347	-40.909%
2026-01-08	4.1000	4.1000	4.1000	4.1000	-14.761%	1	367	-36.585%
2026-01-07	4.7600	4.8100	4.7600	4.8100	+23.333%	105	368	-45.946%
2025-12-31	4.1000	4.1000	3.9000	3.9000	-4.878%	23	247	-33.333%
2025-12-30	4.1000	4.1000	4.1000	4.1000	-4.429%	5	247	-36.585%
2025-12-29	4.2900	4.2900	4.2900	4.2900	-7.543%	1	247	-39.394%
2025-12-26	4.6400	4.6400	4.6400	4.6400	-22.667%	1	246	-43.966%
2025-12-17	5.9300	6.0000	5.9300	6.0000	+4.348%	29	246	-56.667%
2025-12-16	5.7500	5.7500	5.7500	5.7500	+2.862%	20	254	-54.783%
2025-12-15	4.9000	5.5900	4.9000	5.5900	+17.932%	20	234	-53.488%
2025-12-12	4.7000	4.7400	4.7000	4.7400	-11.402%	3	239	-45.148%
2025-12-11	5.3500	5.3500	5.3500	5.3500	-10.084%	121	240	-51.402%
2025-12-10	5.7300	5.9500	5.7300	5.9500	-9.848%	3	240	-56.303%
2025-12-09	6.6800	6.6800	6.6000	6.6000	+3.125%	18	239	-60.606%
2025-12-05	6.4000	6.4000	6.4000	6.4000	-8.571%	1	223	-59.375%
2025-12-04	7.0000	7.0000	7.0000	7.0000	+5.422%	2	222	-62.857%
2025-12-01	6.3400	6.6400	5.5000	6.6400	+3.912%	18	221	-60.843%
2025-11-28	6.2500	6.3900	6.2500	6.3900	+12.105%	135	230	-59.311%
2025-11-26	5.7000	5.7000	5.7000	5.7000	+14.000%	1	210	-54.386%
2025-11-25	5.0000	5.0000	5.0000	5.0000	0.000%	20	210	-48.000%
2025-11-21	5.0000	5.0000	5.0000	5.0000	+3.093%	10	190	-48.000%
2025-11-19	4.8100	4.8500	4.8100	4.8500	-3.000%	20	180	-46.392%
2025-11-18	4.8500	5.0000	4.8500	5.0000	-10.714%	7	160	-48.000%
2025-11-13	5.6000	5.6000	5.6000	5.6000	0.000%	2	153	-53.571%
2025-11-12	5.6000	5.6000	5.6000	5.6000	+1.818%	9	151	-53.571%
2025-11-11	5.5000	5.5000	5.5000	5.5000	-5.983%	27	168	-52.727%
2025-11-10	5.8500	5.8500	5.8500	5.8500	-1.681%	1	168	-55.556%
2025-11-07	5.8500	5.9500	5.7000	5.9500	+1.709%	28	167	-56.303%
2025-11-06	5.8500	5.8500	5.8500	5.8500	-1.681%	30	139	-55.556%
2025-11-04	5.9500	5.9500	5.9500	5.9500	-6.299%	2	109	-56.303%
2025-11-03	6.3000	6.3500	6.1000	6.3500	-13.014%	44	63	-59.055%
2025-10-27	7.3000	7.3000	7.3000	7.3000	+6.414%	20	45	-64.384%
2025-10-24	6.9000	6.9300	6.8600	6.8600	+2.235%	21	45	-62.099%
2025-10-23	6.6500	6.7100	6.6500	6.7100	+4.031%	15	62	-61.252%
2025-10-21	6.5100	6.5100	6.4500	6.4500	-3.731%	38	48	-59.690%
2025-10-20	6.6600	6.7000	6.6600	6.7000	0.000%	43	43	-61.194%