Dark

GME20260918C21
GME Sep 18 2026 21.00 Call (GME260918C00021000)
option OPRA

EOD

Jul 16, 2026

2.11-10.593%(-0.25)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.2000	2.2500	2.1100	2.1100	-10.593%	4	736	0.000%
2026-07-15	2.3600	2.3600	2.3600	2.3600	+7.273%	2	738	-10.593%
2026-07-14	2.1900	2.2000	2.1900	2.2000	+4.762%	101	736	-4.091%
2026-07-13	2.0400	2.3000	2.0400	2.1000	+7.692%	214	837	+0.476%
2026-07-10	2.0500	2.0500	1.9500	1.9500	-7.583%	16	822	+8.205%
2026-07-09	2.0000	2.1500	1.9500	2.1100	-0.472%	27	820	0.000%
2026-07-08	2.0000	2.1500	2.0000	2.1200	-25.874%	4	799	-0.472%
2026-07-06	2.2200	2.8600	2.2200	2.8600	+2.143%	5	798	-26.224%
2026-07-02	3.0000	3.0000	2.8000	2.8000	+5.263%	119	844	-24.643%
2026-07-01	2.6000	2.7000	2.6000	2.6600	+15.652%	40	844	-20.677%
2026-06-30	2.1700	2.3000	2.1700	2.3000	-1.709%	7	841	-8.261%
2026-06-29	2.4400	2.4400	2.2500	2.3400	+7.834%	384	839	-9.829%
2026-06-26	2.0300	2.1700	2.0000	2.1700	+20.556%	39	916	-2.765%
2026-06-25	2.0000	2.0000	1.7500	1.8000	-9.548%	244	926	+17.222%
2026-06-24	1.9200	2.1200	1.9200	1.9900	+6.989%	25	734	+6.030%
2026-06-23	1.9400	2.1000	1.8600	1.8600	-0.535%	74	735	+13.441%
2026-06-22	2.1200	2.2000	1.8700	1.8700	-15.000%	199	706	+12.834%
2026-06-18	2.2000	2.2500	2.1200	2.2000	-6.383%	48	392	-4.091%
2026-06-17	2.1000	2.4500	2.1000	2.3500	+8.295%	155	392	-10.213%
2026-06-16	2.1500	2.2400	2.0000	2.1700	-9.205%	56	392	-2.765%
2026-06-15	2.4200	2.5500	2.3900	2.3900	-2.049%	73	349	-11.715%
2026-06-12	2.4400	2.4400	2.4400	2.4400	-8.614%	1	292	-13.525%
2026-06-10	2.6100	2.6700	2.6100	2.6700	+1.521%	2	292	-20.974%
2026-06-09	2.8000	2.8000	2.6300	2.6300	-7.394%	15	294	-19.772%
2026-06-08	2.8400	2.8400	2.8400	2.8400	+14.056%	5	299	-25.704%
2026-06-05	2.6700	2.6700	2.4500	2.4900	-22.188%	33	299	-15.261%
2026-06-04	3.3500	3.3500	3.1500	3.2000	+4.918%	4	309	-34.063%
2026-06-03	3.5000	3.5500	3.0500	3.0500	+27.615%	47	309	-30.820%
2026-06-02	2.4400	2.5600	2.3900	2.3900	-10.487%	87	322	-11.715%
2026-06-01	2.5000	2.7700	2.4400	2.6700	+6.800%	151	242	-20.974%
2026-05-29	2.5000	2.5100	2.5000	2.5000	-12.281%	5	120	-15.600%
2026-05-28	2.9000	2.9000	2.8500	2.8500	0.000%	2	123	-25.965%
2026-05-27	2.7600	2.8800	2.7600	2.8500	-9.524%	5	121	-25.965%
2026-05-26	3.1300	3.2000	3.1300	3.1500	-10.000%	6	121	-33.016%
2026-05-20	3.4000	3.5000	3.3500	3.5000	+13.636%	27	115	-39.714%
2026-05-19	3.1100	3.1100	3.0800	3.0800	-2.222%	7	137	-31.494%
2026-05-18	3.2100	3.2100	3.1500	3.1500	+5.351%	11	137	-33.016%
2026-05-15	3.1000	3.1900	2.9900	2.9900	-3.548%	34	137	-29.431%
2026-05-14	3.2500	3.2500	3.1000	3.1000	-13.649%	43	125	-31.935%
2026-05-13	3.5900	3.5900	3.5900	3.5900	-0.278%	4	83	-41.226%
2026-05-12	3.6500	3.7800	3.6000	3.6000	-17.620%	12	83	-41.389%
2026-05-11	4.2000	4.3700	4.2000	4.3700	-8.958%	2	83	-51.716%
2026-05-08	4.8000	4.8000	4.8000	4.8000	-2.041%	1	81	-56.042%
2026-05-07	4.9000	4.9000	4.9000	4.9000	-12.656%	1	81	-56.939%
2026-05-06	5.6100	5.6100	5.6100	5.6100	+10.000%	48	80	-62.389%
2026-05-05	4.3000	5.1000	4.3000	5.1000	+3.448%	50	115	-58.627%
2026-05-04	6.4500	6.4500	4.7500	4.9300	-28.551%	25	66	-57.201%
2026-05-01	5.4500	6.9000	5.4500	6.9000	+37.450%	4	46	-69.420%
2026-04-30	4.9500	5.0400	4.9500	5.0200	+0.400%	10	46	-57.968%
2026-04-29	4.9200	5.0000	4.5500	5.0000	-14.530%	6	42	-57.800%
2026-04-27	5.5000	5.8500	5.5000	5.8500	+7.537%	5	45	-63.932%
2026-04-24	5.4300	5.4400	5.4300	5.4400	-5.719%	2	46	-61.213%
2026-04-23	5.8900	5.8900	5.7700	5.7700	+25.435%	30	44	-63.432%
2026-04-20	4.6000	4.6000	4.6000	4.6000	-5.155%	1	42	-54.130%
2026-04-14	4.8500	4.8500	4.8500	4.8500	+24.041%	9	43	-56.495%
2026-04-13	3.9100	3.9100	3.9100	3.9100	-3.695%	2	43	-46.036%
2026-04-09	4.0600	4.0600	4.0600	4.0600	-8.764%	1	41	-48.030%
2026-04-08	4.4500	4.4500	4.4500	4.4500	+1.136%	1	41	-52.584%
2026-04-07	4.5000	4.5000	4.1200	4.4000	+1.382%	3	42	-52.045%
2026-04-06	4.4000	4.4000	4.3400	4.3400	+3.088%	8	39	-51.382%
2026-04-01	4.2100	4.2100	4.2100	4.2100	+6.582%	1	40	-49.881%
2026-03-31	3.9500	3.9500	3.9500	3.9500	+7.629%	1	41	-46.582%
2026-03-30	3.6700	3.6700	3.6700	3.6700	-2.133%	1	40	-42.507%
2026-03-27	3.7500	3.7500	3.7500	3.7500	-15.919%	1	40	-43.733%
2026-03-25	4.3400	4.4600	4.3400	4.4600	+0.677%	4	40	-52.691%
2026-03-23	4.4100	4.4700	4.3500	4.4300	+1.839%	17	39	-52.370%
2026-03-20	4.5000	4.5000	4.3500	4.3500	-4.185%	3	39	-51.494%
2026-03-19	4.5600	4.6200	4.5400	4.5400	-7.157%	3	40	-53.524%
2026-03-18	4.8900	4.8900	4.8900	4.8900	-0.811%	1	40	-56.851%
2026-03-17	4.8500	4.9300	4.8500	4.9300	-3.333%	3	40	-57.201%
2026-03-16	5.1000	5.1000	5.1000	5.1000	-11.917%	1	40	-58.627%
2026-03-12	5.8700	5.8700	5.7900	5.7900	+3.393%	18	39	-63.558%
2026-03-11	5.6000	5.6000	5.6000	5.6000	-15.152%	1	38	-62.321%
2026-03-10	6.0900	6.6000	6.0900	6.6000	+18.068%	11	38	-68.030%
2026-03-09	5.5900	5.5900	5.5900	5.5900	+3.903%	1	36	-62.254%
2026-03-05	5.3800	5.3800	5.3800	5.3800	-6.435%	1	37	-60.781%
2026-02-25	5.7500	5.7500	5.7500	5.7500	+2.131%	1	38	-63.304%
2026-02-20	5.6300	5.6300	5.6300	5.6300	0.000%	1	38	-62.522%
2026-02-19	5.6300	5.6300	5.6300	5.6300	+3.303%	1	39	-62.522%
2026-02-17	5.4500	5.4500	5.4500	5.4500	-5.546%	1	39	-61.284%
2026-02-13	5.7700	5.7700	5.7700	5.7700	+0.874%	2	40	-63.432%
2026-02-12	5.7200	5.7200	5.7200	5.7200	-8.186%	1	40	-63.112%
2026-02-03	6.2300	6.2300	6.2300	6.2300	-16.933%	9	39	-66.132%
2026-02-02	7.5000	7.5000	7.5000	7.5000	+29.534%	1	39	-71.867%
2026-01-30	5.7900	5.7900	5.7900	5.7900	+10.496%	1	40	-63.558%
2026-01-29	5.5700	5.5700	5.2400	5.2400	-5.755%	3	40	-59.733%
2026-01-28	5.6500	5.6500	5.5500	5.5600	+11.200%	12	41	-62.050%
2026-01-23	5.0000	5.0000	5.0000	5.0000	+5.263%	1	43	-57.800%
2026-01-22	4.6200	4.8500	4.6200	4.7500	+18.750%	47	43	-55.579%
2026-01-15	4.0000	4.0000	3.9000	4.0000	+4.439%	10	71	-47.250%
2026-01-14	4.0000	4.0000	3.4700	3.8300	-0.519%	6	71	-44.909%
2026-01-13	3.8000	3.8500	3.8000	3.8500	-10.465%	6	65	-45.195%
2026-01-09	4.0200	4.3000	4.0200	4.3000	+7.232%	45	65	-50.930%
2026-01-08	4.1000	4.1000	4.0100	4.0100	-6.744%	5	20	-47.382%
2026-01-07	4.3500	4.3500	4.3000	4.3000	+14.973%	3	16	-50.930%
2026-01-06	3.8700	3.8700	3.7400	3.7400	+1.081%	5	13	-43.583%
2026-01-05	3.8000	3.8000	3.7000	3.7000	+4.225%	4	4	-42.973%
2025-12-31	3.5700	3.5700	3.5500	3.5500	-7.792%	2	4	-40.563%
2025-12-30	3.8500	3.8500	3.8500	3.8500	-4.938%	2	4	-45.195%
2025-12-29	4.0500	4.0500	4.0500	4.0500	0.000%	2	2	-47.901%