Dark

GME20260918C24
GME Sep 18 2026 24.00 Call (GME260918C00024000)
option OPRA

EOD

Jul 16, 2026

0.8100-5.814%(-0.0500)699

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.8900	0.9700	0.8000	0.8100	-5.814%	699	2,228	0.000%
2026-07-15	1.0900	1.0900	0.8600	0.8600	-16.505%	72	2,509	-5.814%
2026-07-14	1.0000	1.0600	0.9500	1.0300	+17.045%	404	2,495	-21.359%
2026-07-13	0.8600	1.0400	0.8600	0.8800	-12.000%	35	2,277	-7.955%
2026-07-10	0.9600	1.0000	0.8200	1.0000	+5.263%	347	2,255	-19.000%
2026-07-09	0.9300	0.9800	0.9000	0.9500	+4.396%	57	1,999	-14.737%
2026-07-08	0.9500	0.9900	0.9000	0.9100	-14.151%	373	2,002	-10.989%
2026-07-07	1.3400	1.3400	0.9900	1.0600	-18.462%	207	1,987	-23.585%
2026-07-06	1.2200	1.3000	1.1800	1.3000	-2.985%	14	2,026	-37.692%
2026-07-02	1.3500	1.5400	1.3200	1.3400	+5.512%	170	2,007	-39.552%
2026-07-01	1.1900	1.3200	1.0400	1.2700	+16.514%	106	2,007	-36.220%
2026-06-30	1.2000	1.2000	0.9800	1.0900	-7.627%	65	1,958	-25.688%
2026-06-29	1.1900	1.2100	1.1200	1.1800	+12.381%	66	1,897	-31.356%
2026-06-26	0.8900	1.0600	0.8900	1.0500	+14.130%	39	1,890	-22.857%
2026-06-25	0.8600	0.9300	0.8400	0.9200	-10.680%	118	1,855	-11.957%
2026-06-24	0.9400	1.1500	0.8700	1.0300	+13.187%	190	1,808	-21.359%
2026-06-23	0.9400	1.2300	0.8800	0.9100	-7.143%	218	1,858	-10.989%
2026-06-22	1.0400	1.0900	0.9800	0.9800	-11.712%	109	1,805	-17.347%
2026-06-18	1.2100	1.2500	1.1100	1.1100	-2.632%	70	1,777	-27.027%
2026-06-17	1.2300	1.3600	1.0300	1.1400	-6.557%	62	1,777	-28.947%
2026-06-16	1.1500	1.2200	1.1000	1.2200	-2.400%	137	1,777	-33.607%
2026-06-15	1.3600	1.3700	1.2500	1.2500	-7.407%	66	1,772	-35.200%
2026-06-12	1.4900	1.4900	1.3000	1.3500	-6.897%	37	1,718	-40.000%
2026-06-11	1.4500	1.4500	1.4500	1.4500	-10.494%	7	1,691	-44.138%
2026-06-10	1.5900	1.6200	1.5900	1.6200	+0.621%	17	1,688	-50.000%
2026-06-09	1.7600	1.7600	1.5100	1.6100	-5.848%	49	1,700	-49.689%
2026-06-08	1.6300	1.7300	1.4900	1.7100	+11.765%	139	1,701	-52.632%
2026-06-05	1.7900	1.8000	1.4400	1.5300	-21.538%	116	1,570	-47.059%
2026-06-04	1.8300	2.1400	1.8300	1.9500	+8.333%	47	1,575	-58.462%
2026-06-03	2.1300	2.1300	1.7200	1.8000	+25.000%	220	1,596	-55.000%
2026-06-02	1.5400	1.5400	1.4300	1.4400	-14.793%	27	1,396	-43.750%
2026-06-01	1.5800	1.6900	1.5500	1.6900	+5.625%	8	1,369	-52.071%
2026-05-29	1.6900	1.6900	1.4100	1.6000	-9.605%	151	1,361	-49.375%
2026-05-28	1.7200	1.8400	1.6000	1.7700	+0.568%	514	1,315	-54.237%
2026-05-27	1.8600	1.8600	1.6800	1.7600	-12.438%	47	932	-53.977%
2026-05-26	2.0300	2.0300	1.9400	2.0100	-0.985%	67	907	-59.701%
2026-05-22	2.1500	2.2000	2.0300	2.0300	-7.727%	7	872	-60.099%
2026-05-21	2.2500	2.2500	2.1500	2.2000	-10.204%	25	873	-63.182%
2026-05-20	2.1200	2.4600	2.1200	2.4500	+16.114%	22	873	-66.939%
2026-05-19	2.1000	2.1300	1.9100	2.1100	+3.941%	15	868	-61.611%
2026-05-18	1.9900	2.0900	1.9900	2.0300	+7.979%	21	868	-60.099%
2026-05-15	1.9500	1.9500	1.8800	1.8800	-4.569%	13	868	-56.915%
2026-05-14	2.2500	2.2500	1.9400	1.9700	-11.659%	59	867	-58.883%
2026-05-13	2.2900	2.3000	2.2200	2.2300	-8.980%	97	993	-63.677%
2026-05-12	2.6400	2.7500	2.4500	2.4500	-22.222%	92	993	-66.939%
2026-05-11	3.2000	3.3000	2.7300	3.1500	-4.545%	72	993	-74.286%
2026-05-08	3.2100	3.3000	3.1300	3.3000	0.000%	45	962	-75.455%
2026-05-07	3.7500	3.7500	3.0000	3.3000	-19.512%	84	939	-75.455%
2026-05-06	3.6500	4.1000	3.3500	4.1000	+7.895%	64	946	-80.244%
2026-05-05	2.9500	3.9000	2.8800	3.8000	+18.750%	219	908	-78.684%
2026-05-04	4.1200	4.7500	3.1700	3.2000	-36.759%	316	847	-74.688%
2026-05-01	3.8000	5.2000	3.8000	5.0600	+36.757%	681	469	-83.992%
2026-04-30	3.3000	3.7000	3.3000	3.7000	+12.462%	124	469	-78.108%
2026-04-29	3.4100	3.6500	3.2000	3.2900	-12.267%	40	578	-75.380%
2026-04-28	3.9000	3.9000	3.7500	3.7500	-11.557%	5	555	-78.400%
2026-04-27	3.9700	4.2500	3.9700	4.2400	+11.579%	31	555	-80.896%
2026-04-24	3.8000	3.8000	3.6500	3.8000	0.000%	123	526	-78.684%
2026-04-23	4.1500	4.2000	3.8000	3.8000	-8.654%	46	403	-78.684%
2026-04-22	3.9500	4.2500	3.9500	4.1600	+18.857%	101	372	-80.529%
2026-04-21	3.8000	3.9000	3.4500	3.5000	-5.405%	17	448	-76.857%
2026-04-20	3.4000	3.7000	3.2000	3.7000	+4.225%	92	448	-78.108%
2026-04-17	3.9500	3.9500	3.5500	3.5500	-8.974%	72	454	-77.183%
2026-04-16	3.6000	4.0000	3.2500	3.9000	+5.405%	78	438	-79.231%
2026-04-15	3.0500	3.7000	3.0500	3.7000	+17.460%	51	404	-78.108%
2026-04-14	2.6700	3.1500	2.5200	3.1500	+20.690%	90	396	-74.286%
2026-04-13	2.4400	2.6100	2.4400	2.6100	+4.400%	26	425	-68.966%
2026-04-10	2.3500	2.5000	2.2000	2.5000	+4.603%	92	419	-67.600%
2026-04-09	2.3900	2.3900	2.3900	2.3900	-0.417%	1	459	-66.109%
2026-04-08	2.7800	2.7800	2.4000	2.4000	-11.111%	69	458	-66.250%
2026-04-07	2.4500	2.7000	2.4500	2.7000	+3.053%	14	392	-70.000%
2026-04-06	2.7700	2.7700	2.6100	2.6200	+4.800%	6	382	-69.084%
2026-04-01	2.5000	2.5000	2.5000	2.5000	-9.420%	1	380	-67.600%
2026-03-31	2.5700	2.7600	2.5700	2.7600	+14.050%	18	380	-70.652%
2026-03-30	2.3100	2.4800	2.2600	2.4200	+7.080%	49	385	-66.529%
2026-03-27	2.5000	2.5200	2.2200	2.2600	-7.755%	68	348	-64.159%
2026-03-26	2.5500	2.5500	2.4500	2.4500	-14.634%	33	355	-66.939%
2026-03-25	2.7000	2.9800	2.7000	2.8700	-4.013%	93	322	-71.777%
2026-03-24	3.0500	3.0500	2.9700	2.9900	-6.563%	15	283	-72.910%
2026-03-23	3.0500	3.2000	3.0500	3.2000	+11.888%	49	284	-74.688%
2026-03-20	3.1500	3.1500	2.8600	2.8600	-6.230%	12	281	-71.678%
2026-03-19	3.1000	3.1500	3.0200	3.0500	-10.029%	5	271	-73.443%
2026-03-18	3.3500	3.4000	3.3000	3.3900	-3.143%	97	266	-76.106%
2026-03-17	3.5000	3.5000	3.5000	3.5000	+0.865%	1	314	-76.857%
2026-03-16	3.7800	3.7800	3.4700	3.4700	-9.870%	3	314	-76.657%
2026-03-13	3.9500	3.9500	3.8500	3.8500	-3.266%	36	313	-78.961%
2026-03-11	4.2000	4.2000	3.9800	3.9800	-2.927%	11	314	-79.648%
2026-03-10	4.6000	4.6000	4.1000	4.1000	-12.017%	18	315	-80.244%
2026-03-09	4.2800	4.6600	4.2800	4.6600	+17.975%	21	306	-82.618%
2026-03-06	4.1500	4.2500	3.9500	3.9500	-3.659%	18	325	-79.494%
2026-03-04	4.3000	4.3000	3.9500	4.1000	-3.529%	38	336	-80.244%
2026-03-03	4.1800	4.3200	3.8400	4.2500	-0.235%	149	303	-80.941%
2026-03-02	4.0500	4.3000	4.0500	4.2600	-3.182%	11	308	-80.986%
2026-02-27	4.3200	4.4000	4.3200	4.4000	0.000%	106	314	-81.591%
2026-02-26	4.3100	4.4600	4.2500	4.4000	-1.124%	23	225	-81.591%
2026-02-25	4.1000	4.4500	4.1000	4.4500	+2.535%	4	232	-81.798%
2026-02-24	4.4200	4.4500	4.2500	4.3400	+8.500%	19	232	-81.336%
2026-02-23	3.9500	4.0000	3.6800	4.0000	+1.266%	27	214	-79.750%
2026-02-20	3.9000	4.1500	3.9000	3.9500	-7.059%	40	212	-79.494%
2026-02-19	4.2000	4.5000	4.0500	4.2500	-0.701%	68	197	-80.941%
2026-02-18	3.8500	4.2800	3.8300	4.2800	+9.184%	23	197	-81.075%
2026-02-17	4.0000	4.1500	3.9200	3.9200	-4.854%	25	196	-79.337%
2026-02-13	4.3000	4.4000	4.1200	4.1200	-3.059%	6	177	-80.340%
2026-02-12	4.6500	4.6500	4.2000	4.2500	-9.574%	43	177	-80.941%
2026-02-11	4.9000	4.9000	4.7000	4.7000	-2.490%	2	170	-82.766%
2026-02-09	5.1500	5.2000	4.7500	4.8200	-7.308%	18	168	-83.195%
2026-02-05	5.3000	5.3200	5.2000	5.2000	+4.418%	14	163	-84.423%
2026-02-03	5.3600	5.4000	4.6500	4.9800	-14.138%	58	162	-83.735%
2026-02-02	4.7000	5.8000	4.7000	5.8000	+36.471%	49	122	-86.034%
2026-01-30	4.3300	4.3300	4.2500	4.2500	+2.410%	3	112	-80.941%
2026-01-29	4.1500	4.1500	4.1500	4.1500	-7.982%	1	110	-80.482%
2026-01-28	4.4000	4.5100	4.4000	4.5100	-7.959%	20	110	-82.040%
2026-01-27	4.3000	4.9000	4.3000	4.9000	-2.000%	18	100	-83.469%
2026-01-26	4.4000	5.1000	3.9500	5.0000	+32.626%	9	85	-83.800%
2026-01-23	3.8100	3.8100	3.7700	3.7700	+3.571%	3	81	-78.515%
2026-01-22	3.6400	3.6400	3.6400	3.6400	+29.078%	75	78	-77.747%
2026-01-15	2.7600	2.8200	2.7600	2.8200	+2.545%	2	80	-71.277%
2026-01-06	2.8500	2.8500	2.7500	2.7500	-1.786%	79	79	-70.545%
2026-01-05	2.8000	2.8000	2.8000	2.8000	-12.773%	1	0	-71.071%
2025-12-24	3.2100	3.2100	3.2100	3.2100	0.000%	1	0	-74.766%