Dark

GME20260918C23
GME Sep 18 2026 23.00 Call (GME260918C00023000)
option OPRA

EOD

Jul 16, 2026

1.06-7.826%(-0.09)151

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.2500	1.2900	1.0500	1.0600	-7.826%	151	1,592	0.000%
2026-07-15	1.3800	1.4300	1.1500	1.1500	-16.667%	190	1,585	-7.826%
2026-07-14	1.2500	1.3800	1.2500	1.3800	+15.000%	216	1,515	-23.188%
2026-07-13	1.1700	1.3600	1.1200	1.2000	+6.195%	297	1,493	-11.667%
2026-07-10	1.2000	1.2300	1.1100	1.1300	-8.871%	185	1,542	-6.195%
2026-07-09	1.1700	1.2900	1.0900	1.2400	+3.333%	319	1,390	-14.516%
2026-07-08	1.4000	1.4000	1.1800	1.2000	-12.409%	35	1,600	-11.667%
2026-07-07	1.7000	1.7000	1.2700	1.3700	-22.599%	250	1,578	-22.628%
2026-07-06	1.7400	1.7700	1.4800	1.7700	-3.804%	112	1,549	-40.113%
2026-07-02	1.9100	1.9100	1.6100	1.8400	+12.195%	257	1,544	-42.391%
2026-07-01	1.4600	1.8000	1.4400	1.6400	+11.565%	318	1,544	-35.366%
2026-06-30	1.3500	1.4700	1.3500	1.4700	0.000%	42	1,459	-27.891%
2026-06-29	1.4700	1.5300	1.4000	1.4700	+5.000%	44	1,466	-27.891%
2026-06-26	1.1300	1.4000	1.1300	1.4000	+23.894%	188	1,478	-24.286%
2026-06-25	1.1600	1.1600	1.0700	1.1300	-12.403%	77	1,387	-6.195%
2026-06-24	1.1900	1.4000	1.1500	1.2900	+17.273%	156	1,332	-17.829%
2026-06-23	1.3300	1.3400	1.1000	1.1000	-10.569%	204	1,294	-3.636%
2026-06-22	1.2900	1.4000	1.2300	1.2300	-11.511%	203	1,122	-13.821%
2026-06-18	1.3800	1.5000	1.3600	1.3900	-1.418%	26	1,112	-23.741%
2026-06-17	1.5200	1.5800	1.4100	1.4100	-0.704%	28	1,112	-24.823%
2026-06-16	1.4000	1.6900	1.3200	1.4200	-5.960%	31	1,112	-25.352%
2026-06-15	1.6200	1.6800	1.5000	1.5100	-7.927%	99	1,107	-29.801%
2026-06-12	1.9700	1.9700	1.5300	1.6400	-16.751%	55	1,038	-35.366%
2026-06-11	1.8900	2.0100	1.7600	1.9700	+1.546%	61	1,022	-46.193%
2026-06-10	1.8600	1.9400	1.8600	1.9400	-2.020%	14	989	-45.361%
2026-06-09	2.0100	2.2400	1.7300	1.9800	+1.538%	89	987	-46.465%
2026-06-08	1.8800	1.9500	1.8100	1.9500	+2.632%	37	978	-45.641%
2026-06-05	2.1400	2.1500	1.7500	1.9000	-15.556%	150	964	-44.211%
2026-06-04	2.1500	2.6200	2.1500	2.2500	+6.132%	163	1,012	-52.889%
2026-06-03	2.2500	2.6000	2.0800	2.1200	+25.444%	103	959	-50.000%
2026-06-02	1.8200	1.8200	1.6900	1.6900	-13.333%	24	929	-37.278%
2026-06-01	1.6800	2.0400	1.6800	1.9500	+10.169%	78	914	-45.641%
2026-05-29	1.9200	1.9500	1.7700	1.7700	-14.493%	140	883	-40.113%
2026-05-28	2.0800	2.1000	2.0000	2.0700	+1.471%	119	761	-48.792%
2026-05-27	1.9900	2.1400	1.9900	2.0400	-7.273%	37	668	-48.039%
2026-05-26	2.3500	2.3500	2.2000	2.2000	-6.383%	83	642	-51.818%
2026-05-22	2.4000	2.4000	2.2200	2.3500	-8.560%	35	631	-54.894%
2026-05-21	2.7300	2.8200	2.5100	2.5700	-5.861%	16	620	-58.755%
2026-05-20	2.6000	2.8300	2.4700	2.7300	+11.429%	27	620	-61.172%
2026-05-19	2.3000	2.5500	2.3000	2.4500	+4.255%	14	560	-56.735%
2026-05-18	1.9700	2.4000	1.9700	2.3500	+4.911%	56	560	-54.894%
2026-05-15	2.2100	2.3400	2.1800	2.2400	+3.704%	56	560	-52.679%
2026-05-14	2.5900	2.6400	2.1600	2.1600	-15.294%	102	553	-50.926%
2026-05-13	2.8200	2.8200	2.5300	2.5500	-12.969%	11	481	-58.431%
2026-05-12	2.9500	3.2000	2.8000	2.9300	-11.212%	22	481	-63.823%
2026-05-11	3.5800	3.5800	3.1500	3.3000	-14.286%	26	481	-67.879%
2026-05-08	3.8000	3.8500	3.6000	3.8500	+1.852%	4	471	-72.468%
2026-05-07	3.7800	3.7800	3.7800	3.7800	-16.556%	10	468	-71.958%
2026-05-06	4.0400	4.5500	4.0200	4.5300	+25.833%	188	478	-76.600%
2026-05-05	3.3000	3.6000	3.2500	3.6000	-13.253%	132	482	-70.556%
2026-05-04	4.5000	5.2000	3.8000	4.1500	-28.448%	132	389	-74.458%
2026-05-01	4.2800	5.8400	4.2800	5.8000	+38.095%	114	464	-81.724%
2026-04-30	3.8000	4.2000	3.8000	4.2000	+18.310%	229	464	-74.762%
2026-04-29	4.1000	4.1000	3.5500	3.5500	-20.225%	2	317	-70.141%
2026-04-28	4.5100	4.5100	4.4500	4.4500	-4.095%	2	316	-76.180%
2026-04-27	4.3000	4.9500	4.3000	4.6400	+8.665%	8	316	-77.155%
2026-04-24	4.2700	4.2700	4.2700	4.2700	-6.360%	5	308	-75.176%
2026-04-23	4.7300	4.7300	4.5600	4.5600	-2.772%	6	308	-76.754%
2026-04-22	4.5500	4.7000	4.5500	4.6900	+11.137%	12	303	-77.399%
2026-04-21	4.2200	4.2200	4.2200	4.2200	+5.764%	1	313	-74.882%
2026-04-20	3.8000	3.9900	3.7500	3.9900	-3.155%	7	313	-73.434%
2026-04-17	4.4700	4.4700	4.1200	4.1200	-4.850%	10	312	-74.272%
2026-04-16	4.2500	4.6000	3.8500	4.3300	+8.250%	14	316	-75.520%
2026-04-15	3.7800	4.1000	3.7800	4.0000	+11.111%	12	316	-73.500%
2026-04-14	3.5700	3.7000	3.4500	3.6000	+17.647%	65	316	-70.556%
2026-04-13	2.8200	3.0600	2.7500	3.0600	+3.729%	43	334	-65.359%
2026-04-10	2.8500	3.0000	2.6000	2.9500	+2.431%	94	355	-64.068%
2026-04-09	2.9200	3.0500	2.8500	2.8800	+0.699%	142	313	-63.194%
2026-04-08	3.1300	3.1300	2.8600	2.8600	-10.345%	3	219	-62.937%
2026-04-07	3.1000	3.1900	2.9000	3.1900	+1.270%	10	219	-66.771%
2026-04-06	3.2500	3.3200	3.1500	3.1500	-3.077%	10	214	-66.349%
2026-04-02	3.0900	3.2500	3.0900	3.2500	+14.035%	2	212	-67.385%
2026-04-01	3.1600	3.1600	2.8500	2.8500	-5.000%	11	212	-62.807%
2026-03-31	2.9500	3.0000	2.9300	3.0000	+11.111%	33	221	-64.667%
2026-03-30	2.8000	2.8700	2.7000	2.7000	+3.846%	16	217	-60.741%
2026-03-27	2.9900	2.9900	2.6000	2.6000	-11.263%	24	208	-59.231%
2026-03-26	3.1500	3.1500	2.8500	2.9300	-13.824%	115	212	-63.823%
2026-03-25	3.4000	3.4000	3.4000	3.4000	+1.493%	1	137	-68.824%
2026-03-24	3.3000	3.5500	3.2400	3.3500	-5.099%	41	136	-68.358%
2026-03-23	3.2500	3.5300	3.2500	3.5300	+6.970%	9	113	-69.972%
2026-03-20	3.5000	3.5000	3.3000	3.3000	-2.941%	12	104	-67.879%
2026-03-19	3.6000	3.6000	3.4000	3.4000	-8.108%	5	92	-68.824%
2026-03-18	3.7000	3.7000	3.7000	3.7000	-11.058%	4	87	-71.351%
2026-03-16	4.1600	4.1600	4.1600	4.1600	-0.952%	7	91	-74.519%
2026-03-13	4.1500	4.2000	4.1000	4.2000	-9.677%	8	86	-74.762%
2026-03-11	4.6000	4.6500	4.6000	4.6500	-8.824%	2	84	-77.204%
2026-03-10	5.0300	5.1200	5.0300	5.1000	+3.030%	9	83	-79.216%
2026-03-09	4.8500	4.9500	4.8500	4.9500	+9.031%	2	83	-78.586%
2026-03-06	4.5000	4.6000	4.5000	4.5400	+0.221%	5	91	-76.652%
2026-03-04	4.5300	4.5300	4.5300	4.5300	-1.522%	1	88	-76.600%
2026-03-03	4.4000	4.6000	4.4000	4.6000	-2.128%	2	88	-76.957%
2026-03-02	4.7000	4.7000	4.6500	4.7000	-4.082%	11	86	-77.447%
2026-02-27	4.9000	4.9000	4.9000	4.9000	+1.871%	1	88	-78.367%
2026-02-26	4.9000	4.9000	4.6900	4.8100	+2.778%	19	87	-77.963%
2026-02-25	4.6000	4.9000	4.6000	4.6800	-0.213%	50	88	-77.350%
2026-02-24	4.8500	4.8500	4.6900	4.6900	+10.353%	2	88	-77.399%
2026-02-23	4.2500	4.2500	4.2500	4.2500	-8.602%	6	88	-75.059%
2026-02-20	4.6500	4.6500	4.6500	4.6500	+8.140%	1	83	-77.204%
2026-02-17	4.3000	4.3000	4.3000	4.3000	-10.417%	2	82	-75.349%
2026-02-13	5.0000	5.0000	4.8000	4.8000	-5.882%	16	69	-77.917%
2026-02-11	5.2000	5.2000	5.1000	5.1000	-8.602%	2	69	-79.216%
2026-02-06	5.8000	5.8000	5.5800	5.5800	-5.743%	2	69	-81.004%
2026-02-05	5.9200	5.9200	5.9200	5.9200	+5.714%	1	68	-82.095%
2026-02-04	5.6000	5.6000	5.6000	5.6000	+3.704%	1	67	-81.071%
2026-02-03	5.6300	5.6300	5.1500	5.4000	-12.903%	6	68	-80.370%
2026-02-02	5.5000	6.4300	5.5000	6.2000	+32.479%	34	68	-82.903%
2026-01-30	4.5300	4.7500	4.5300	4.6800	+9.602%	4	47	-77.350%
2026-01-29	4.2700	4.2700	4.2700	4.2700	-10.105%	1	44	-75.176%
2026-01-28	4.9500	4.9500	4.7500	4.7500	-10.208%	3	43	-77.684%
2026-01-27	4.8200	5.2900	4.7000	5.2900	+5.800%	7	40	-79.962%
2026-01-26	5.6100	5.6400	5.0000	5.0000	+23.457%	14	39	-78.800%
2026-01-23	3.9100	4.0500	3.9100	4.0500	-1.220%	3	33	-73.827%
2026-01-22	3.7500	4.1000	3.7500	4.1000	+27.329%	12	32	-74.146%
2026-01-21	3.4500	3.4500	3.2200	3.2200	+9.153%	5	34	-67.081%
2026-01-20	3.0000	3.0800	2.7300	2.9500	-3.595%	64	32	-64.068%
2026-01-16	3.1500	3.2200	3.0000	3.0600	0.000%	16	18	-65.359%
2026-01-15	3.0600	3.0600	3.0600	3.0600	+0.328%	1	18	-65.359%
2026-01-13	2.9500	3.0500	2.9500	3.0500	-3.785%	4	17	-65.246%
2026-01-09	3.1700	3.1700	3.1700	3.1700	-6.765%	1	13	-66.562%
2026-01-07	3.2500	3.4000	3.2500	3.4000	+4.615%	3	13	-68.824%
2025-12-29	3.2500	3.2500	3.2500	3.2500	-16.667%	1	12	-67.385%
2025-12-26	3.4000	3.9000	3.4000	3.9000	+11.111%	12	13	-72.821%
2025-12-24	3.5100	3.5100	3.5100	3.5100	0.000%	1	0	-69.801%