Dark

GME20260918C22
GME Sep 18 2026 22.00 Call (GME260918C00022000)
option OPRA

EOD

Jul 16, 2026

1.44-11.656%(-0.19)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.7100	1.7500	1.4200	1.4400	-11.656%	94	3,056	0.000%
2026-07-15	1.8500	1.9600	1.6000	1.6300	-8.939%	195	3,046	-11.656%
2026-07-14	1.6700	1.8600	1.6700	1.7900	+10.494%	827	2,894	-19.553%
2026-07-13	1.5100	1.7400	1.4900	1.6200	+11.724%	285	2,922	-11.111%
2026-07-10	1.6100	1.6100	1.4300	1.4500	-11.043%	336	3,027	-0.690%
2026-07-09	1.5200	1.6300	1.4800	1.6300	+6.536%	236	2,952	-11.656%
2026-07-08	1.7500	1.8100	1.5300	1.5300	-13.559%	541	2,752	-5.882%
2026-07-07	1.9400	1.9400	1.7000	1.7700	-21.333%	818	2,638	-18.644%
2026-07-06	1.7600	2.2500	1.7600	2.2500	+0.897%	121	2,368	-36.000%
2026-07-02	2.2600	2.4500	2.0900	2.2300	+5.189%	103	2,390	-35.426%
2026-07-01	1.8500	2.1800	1.7900	2.1200	+14.595%	270	2,390	-32.075%
2026-06-30	1.8200	1.8800	1.6200	1.8500	-1.596%	54	2,318	-22.162%
2026-06-29	1.8900	1.9500	1.7800	1.8800	+6.215%	146	2,298	-23.404%
2026-06-26	1.4000	1.7800	1.4000	1.7700	+23.776%	281	2,290	-18.644%
2026-06-25	1.6000	1.6000	1.3600	1.4300	-12.270%	152	2,312	+0.699%
2026-06-24	1.6300	1.7000	1.5000	1.6300	+13.194%	297	2,220	-11.656%
2026-06-23	1.5400	1.7000	1.3900	1.4400	-3.356%	327	2,262	0.000%
2026-06-22	1.6800	1.8100	1.4900	1.4900	-14.857%	311	2,105	-3.356%
2026-06-18	1.8000	1.8800	1.7100	1.7500	+0.575%	240	1,937	-17.714%
2026-06-17	1.6800	2.0000	1.6800	1.7400	-1.695%	103	1,937	-17.241%
2026-06-16	1.8900	2.0500	1.6600	1.7700	-5.348%	335	1,937	-18.644%
2026-06-15	2.1000	2.1000	1.8600	1.8700	-6.500%	298	1,922	-22.995%
2026-06-12	2.0000	2.1000	1.8800	2.0000	-10.714%	284	1,783	-28.000%
2026-06-11	2.2000	2.2700	2.1900	2.2400	-10.400%	20	1,620	-35.714%
2026-06-10	2.3500	2.5200	2.2700	2.5000	+2.881%	68	1,602	-42.400%
2026-06-09	2.4000	2.5100	2.1700	2.4300	+3.404%	116	1,573	-40.741%
2026-06-08	2.2800	2.3500	2.2400	2.3500	+1.293%	151	1,587	-38.723%
2026-06-05	2.4500	2.4800	2.0100	2.3200	-12.453%	314	1,549	-37.931%
2026-06-04	2.7300	3.0000	2.6500	2.6500	+6.000%	41	1,423	-45.660%
2026-06-03	3.0600	3.1300	2.5000	2.5000	+25.000%	299	1,441	-42.400%
2026-06-02	2.2000	2.2000	1.9700	2.0000	-9.091%	205	1,612	-28.000%
2026-06-01	2.0100	2.3300	1.9900	2.2000	+2.326%	95	1,470	-34.545%
2026-05-29	2.2200	2.3200	2.0600	2.1500	-11.157%	183	1,399	-33.023%
2026-05-28	2.5400	2.5400	2.4000	2.4200	0.000%	51	1,282	-40.496%
2026-05-27	2.6500	2.6500	2.3400	2.4200	-6.923%	70	1,246	-40.496%
2026-05-26	2.7700	2.7700	2.6000	2.6000	-5.109%	43	1,220	-44.615%
2026-05-22	2.9400	2.9400	2.6000	2.7400	-8.667%	85	1,221	-47.445%
2026-05-21	2.9900	3.0700	2.9000	3.0000	-3.226%	18	1,169	-52.000%
2026-05-20	2.8500	3.2300	2.8100	3.1000	+8.772%	89	1,169	-53.548%
2026-05-19	2.7300	2.9000	2.6000	2.8500	+7.547%	36	1,111	-49.474%
2026-05-18	2.5900	2.9200	2.5900	2.6500	+2.713%	78	1,111	-45.660%
2026-05-15	2.5000	2.7600	2.5000	2.5800	-4.089%	118	1,111	-44.186%
2026-05-14	2.9400	3.1000	2.6900	2.6900	-10.333%	82	1,045	-46.468%
2026-05-13	3.0400	3.2000	2.8300	3.0000	-7.692%	22	941	-52.000%
2026-05-12	3.3500	3.6500	3.2000	3.2500	-17.303%	112	941	-55.692%
2026-05-11	3.9000	3.9300	3.7200	3.9300	-7.092%	13	941	-63.359%
2026-05-08	4.2300	4.2300	4.2300	4.2300	-13.673%	2	936	-65.957%
2026-05-07	4.2100	4.9000	4.2100	4.9000	+5.150%	2	938	-70.612%
2026-05-05	3.8200	4.6600	3.6700	4.6600	+3.556%	71	937	-69.099%
2026-05-04	4.8000	4.8000	4.3000	4.5000	-27.419%	26	875	-68.000%
2026-05-01	5.7000	6.2000	5.4500	6.2000	+44.186%	13	870	-76.774%
2026-04-30	4.3000	4.3000	4.3000	4.3000	+0.939%	2	870	-66.512%
2026-04-29	4.9500	4.9500	4.2600	4.2600	-10.504%	6	872	-66.197%
2026-04-28	4.7600	4.7600	4.7600	4.7600	-11.194%	1	866	-69.748%
2026-04-27	4.8500	5.5500	4.8500	5.3600	+8.502%	5	866	-73.134%
2026-04-24	4.8100	4.9400	4.8100	4.9400	-8.349%	8	869	-70.850%
2026-04-23	5.3300	5.3900	4.8500	5.3900	+1.698%	41	863	-73.284%
2026-04-22	4.9500	5.4000	4.9500	5.3000	+8.163%	55	865	-72.830%
2026-04-21	4.9000	4.9000	4.9000	4.9000	+6.061%	10	858	-70.612%
2026-04-20	4.4300	4.6200	4.4300	4.6200	-4.742%	3	858	-68.831%
2026-04-17	4.8500	4.8500	4.8500	4.8500	-3.386%	2	857	-70.309%
2026-04-16	4.9400	5.0200	4.9400	5.0200	+9.607%	5	857	-71.315%
2026-04-15	4.4900	4.6600	4.4900	4.5800	+11.436%	21	858	-68.559%
2026-04-14	3.6800	4.1100	3.6800	4.1100	+14.804%	10	852	-64.964%
2026-04-13	3.3500	3.5800	3.3500	3.5800	+5.605%	2	854	-59.777%
2026-04-10	3.3600	3.3900	3.3600	3.3900	+0.593%	6	855	-57.522%
2026-04-09	3.3700	3.3700	3.3700	3.3700	-11.316%	1	849	-57.270%
2026-04-08	3.8000	3.8000	3.8000	3.8000	+3.542%	1	848	-62.105%
2026-04-07	3.5000	3.6700	3.5000	3.6700	-3.675%	3	848	-60.763%
2026-04-06	3.7700	3.8500	3.7700	3.8100	+10.435%	4	847	-62.205%
2026-04-02	3.4500	3.4500	3.4500	3.4500	-8.000%	1	846	-58.261%
2026-04-01	3.7500	3.7500	3.7500	3.7500	+7.143%	501	846	-61.600%
2026-03-31	3.2000	3.5000	3.2000	3.5000	+7.692%	72	378	-58.857%
2026-03-30	3.2500	3.2500	3.2500	3.2500	+4.839%	4	333	-55.692%
2026-03-27	3.1000	3.1000	3.1000	3.1000	-8.012%	3	329	-53.548%
2026-03-26	3.5000	3.5200	3.3000	3.3700	-11.316%	15	329	-57.270%
2026-03-25	3.9000	3.9000	3.7800	3.8000	+8.571%	6	328	-62.105%
2026-03-24	3.7900	3.7900	3.5000	3.5000	-11.616%	2	329	-58.857%
2026-03-23	3.7500	3.9600	3.7500	3.9600	+8.791%	52	329	-63.636%
2026-03-20	3.8000	3.8000	3.6400	3.6400	-9.453%	10	328	-60.440%
2026-03-19	4.0600	4.1100	4.0200	4.0200	-9.865%	3	328	-64.179%
2026-03-18	4.4600	4.4600	4.4600	4.4600	+1.364%	1	329	-67.713%
2026-03-17	4.5400	4.5400	4.4000	4.4000	-6.383%	12	329	-67.273%
2026-03-13	4.8200	4.8300	4.7000	4.7000	-8.738%	153	329	-69.362%
2026-03-12	5.1500	5.1500	5.1500	5.1500	+3.831%	1	244	-72.039%
2026-03-11	5.0700	5.0700	4.9600	4.9600	-11.744%	3	245	-70.968%
2026-03-10	5.5300	5.6600	5.5300	5.6200	+0.357%	19	245	-74.377%
2026-03-09	5.3500	5.6000	5.3500	5.6000	+10.020%	2	245	-74.286%
2026-03-06	4.9200	5.0900	4.9200	5.0900	+1.800%	4	245	-71.709%
2026-03-04	5.0000	5.0000	5.0000	5.0000	+3.520%	1	245	-71.200%
2026-03-03	4.8300	4.8300	4.8300	4.8300	-12.973%	1	245	-70.186%
2026-02-26	5.5500	5.5500	5.5500	5.5500	+6.731%	15	245	-74.054%
2026-02-25	5.1600	5.2400	5.1600	5.2000	-0.574%	3	260	-72.308%
2026-02-24	5.2300	5.2300	5.2300	5.2300	+2.953%	1	260	-72.467%
2026-02-20	5.0800	5.0800	5.0800	5.0800	-1.931%	1	260	-71.654%
2026-02-19	5.2500	5.2500	5.1800	5.1800	+5.930%	2	260	-72.201%
2026-02-18	4.8900	4.8900	4.8900	4.8900	-7.211%	1	258	-70.552%
2026-02-13	5.2700	5.2700	5.2700	5.2700	-1.862%	1	258	-72.676%
2026-02-12	5.8500	5.8500	5.3700	5.3700	-14.762%	2	258	-73.184%
2026-02-06	6.3000	6.3000	6.3000	6.3000	-0.316%	1	257	-77.143%
2026-02-05	6.3200	6.3200	6.3200	6.3200	+10.877%	1	257	-77.215%
2026-02-03	5.9500	5.9500	5.7000	5.7000	-8.800%	4	256	-74.737%
2026-02-02	5.9000	6.9400	5.9000	6.2500	+19.048%	20	260	-76.960%
2026-01-30	5.2500	5.2500	5.2500	5.2500	+1.942%	10	276	-72.571%
2026-01-28	5.1500	5.1500	5.1500	5.1500	-7.207%	1	276	-72.039%
2026-01-27	5.2600	5.5500	5.2600	5.5500	+3.738%	47	276	-74.054%
2026-01-26	5.9500	6.1000	5.3500	5.3500	+17.582%	13	265	-73.084%
2026-01-23	4.6700	4.6700	4.2000	4.5500	+1.111%	6	271	-68.352%
2026-01-22	4.2500	4.5000	4.2500	4.5000	+19.048%	6	273	-68.000%
2026-01-21	3.7000	3.7800	3.7000	3.7800	+20.000%	9	273	-61.905%
2026-01-20	3.1500	3.1500	3.1500	3.1500	-7.353%	2	264	-54.286%
2026-01-16	3.4500	3.5000	3.4000	3.4000	-1.449%	12	261	-57.647%
2026-01-15	3.5000	3.5000	3.4500	3.4500	-1.429%	19	261	-58.261%
2026-01-13	3.4500	3.5000	3.3700	3.5000	+0.865%	4	275	-58.857%
2026-01-12	3.5200	3.6000	3.4700	3.4700	-0.857%	14	272	-58.501%
2026-01-09	3.6000	3.6000	3.4200	3.5000	-1.408%	12	262	-58.857%
2026-01-08	3.6100	3.6100	3.5500	3.5500	-8.974%	6	264	-59.437%
2026-01-07	3.9000	3.9000	3.9000	3.9000	+16.418%	1	259	-63.077%
2026-01-06	3.4500	3.4500	3.3500	3.3500	-0.298%	2	258	-57.015%
2026-01-05	3.5000	3.5000	3.3600	3.3600	-10.400%	4	254	-57.143%
2026-01-02	3.7500	3.7500	3.7500	3.7500	+14.679%	1	254	-61.600%
2025-12-31	3.2700	3.2700	3.2700	3.2700	-3.254%	3	250	-55.963%
2025-12-30	3.4700	3.4700	3.3800	3.3800	-7.902%	13	250	-57.396%
2025-12-29	3.6900	3.6900	3.6700	3.6700	-17.528%	15	250	-60.763%
2025-12-22	4.6000	4.6000	4.4500	4.4500	-7.292%	11	243	-67.640%
2025-12-18	4.8000	4.8000	4.8000	4.8000	-1.235%	1	237	-70.000%
2025-12-17	4.8600	4.8600	4.8600	4.8600	+18.537%	3	237	-70.370%
2025-12-15	4.3000	4.3000	4.1000	4.1000	+2.500%	13	237	-64.878%
2025-12-12	4.0000	4.0000	4.0000	4.0000	-30.435%	1	237	-64.000%
2025-12-08	5.7500	5.7500	5.7500	5.7500	+0.877%	1	238	-74.957%
2025-12-03	5.6500	5.7000	5.6500	5.7000	-3.390%	74	238	-74.737%
2025-12-02	5.9000	5.9000	5.9000	5.9000	+7.078%	77	301	-75.593%
2025-12-01	5.5100	5.5100	5.5100	5.5100	+2.037%	8	376	-73.866%
2025-11-28	5.4000	5.4000	5.4000	5.4000	+22.727%	14	376	-73.333%
2025-11-25	4.4000	4.4000	4.4000	4.4000	+4.762%	48	390	-67.273%
2025-11-24	4.2000	4.2000	4.2000	4.2000	0.000%	2	342	-65.714%
2025-11-21	4.2500	4.3400	4.2000	4.2000	+3.704%	12	340	-65.714%
2025-11-20	4.3000	4.3500	4.0500	4.0500	-3.571%	30	329	-64.444%
2025-11-19	4.2200	4.4500	4.1200	4.2000	-3.002%	18	304	-65.714%
2025-11-18	4.5500	4.5500	4.2300	4.3300	+0.698%	21	294	-66.744%
2025-11-17	4.3000	4.3000	4.3000	4.3000	-3.587%	20	283	-66.512%
2025-11-14	4.3500	4.4700	4.3500	4.4600	-4.497%	5	283	-67.713%
2025-11-13	4.6700	4.6700	4.6700	4.6700	-11.385%	1	283	-69.165%
2025-11-07	5.2700	5.2700	5.2700	5.2700	+4.356%	1	282	-72.676%
2025-11-06	5.0000	5.0500	5.0000	5.0500	-4.717%	3	282	-71.485%
2025-11-04	5.2000	5.3000	5.2000	5.3000	-2.752%	183	284	-72.830%
2025-11-03	5.6000	5.6000	5.1500	5.4500	0.000%	32	98	-73.578%
2025-10-31	5.4500	5.4500	5.4500	5.4500	-10.214%	3	98	-73.578%
2025-10-28	6.0700	6.0700	6.0700	6.0700	-2.097%	2	98	-76.277%
2025-10-27	6.2300	6.2300	6.2000	6.2000	+8.772%	2	98	-76.774%
2025-10-24	5.9000	5.9000	5.0000	5.7000	-3.226%	54	98	-74.737%
2025-10-23	5.8000	5.8900	5.8000	5.8900	+1.552%	83	124	-75.552%
2025-10-22	5.7400	5.8000	5.4000	5.8000	+1.754%	30	44	-75.172%
2025-10-21	5.7000	5.7000	5.7000	5.7000	-2.564%	2	31	-74.737%
2025-10-16	5.8500	5.8500	5.8500	5.8500	-2.500%	6	29	-75.385%
2025-10-15	5.9500	6.0000	5.9500	6.0000	0.000%	14	28	-76.000%
2025-10-14	6.0000	6.0000	5.9500	6.0000	0.000%	23	14	-76.000%