Dark

GME20260918C25
GME Sep 18 2026 25.00 Call (GME260918C00025000)
option OPRA

EOD

Jul 16, 2026

0.6000-11.765%(-0.0800)1,257

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.7500	0.7500	0.6000	0.6000	-11.765%	1,257	7,637	0.000%
2026-07-15	0.8000	0.8300	0.6700	0.6800	-13.924%	262	7,503	-11.765%
2026-07-14	0.7200	0.8200	0.6900	0.7900	+14.493%	686	7,453	-24.051%
2026-07-13	0.6900	0.8000	0.6500	0.6900	+6.154%	542	7,444	-13.043%
2026-07-10	0.7200	0.7600	0.6300	0.6500	-10.959%	561	7,352	-7.692%
2026-07-09	0.7200	0.7500	0.6800	0.7300	-2.667%	753	7,434	-17.808%
2026-07-08	0.8000	0.8200	0.6900	0.7500	-10.714%	873	7,483	-20.000%
2026-07-07	1.0400	1.1100	0.7900	0.8400	-13.402%	782	7,687	-28.571%
2026-07-06	1.0000	1.0800	0.8800	0.9700	-8.491%	914	7,705	-38.144%
2026-07-02	1.1100	1.1900	0.9800	1.0600	+1.923%	897	8,234	-43.396%
2026-07-01	0.8500	1.1000	0.8500	1.0400	+15.556%	684	8,234	-42.308%
2026-06-30	0.8900	0.9400	0.8200	0.9000	-7.216%	264	7,866	-33.333%
2026-06-29	0.9500	1.0000	0.8800	0.9700	+7.778%	677	7,988	-38.144%
2026-06-26	0.7600	0.9600	0.7400	0.9000	+18.421%	1,071	7,601	-33.333%
2026-06-25	0.7800	0.8000	0.7000	0.7600	-6.173%	314	7,699	-21.053%
2026-06-24	0.8500	0.8700	0.7400	0.8100	+15.714%	373	7,498	-25.926%
2026-06-23	0.7500	0.9000	0.7000	0.7000	-10.256%	199	7,455	-14.286%
2026-06-22	0.9100	0.9500	0.7800	0.7800	-13.333%	465	7,297	-23.077%
2026-06-18	0.9900	1.0600	0.8900	0.9000	-10.000%	427	7,043	-33.333%
2026-06-17	0.9900	1.1200	0.9200	1.0000	0.000%	284	7,043	-40.000%
2026-06-16	0.9400	1.0200	0.8800	1.0000	-4.762%	670	7,043	-40.000%
2026-06-15	1.2000	1.2000	1.0100	1.0500	-10.256%	524	6,757	-42.857%
2026-06-12	1.2200	1.2300	1.0500	1.1700	-13.333%	309	6,483	-48.718%
2026-06-11	1.3800	1.3800	1.1500	1.3500	-3.571%	359	6,325	-55.556%
2026-06-10	1.4000	1.4500	1.2600	1.4000	+0.719%	330	6,258	-57.143%
2026-06-09	1.3700	1.5400	1.2400	1.3900	+1.460%	1,828	6,275	-56.835%
2026-06-08	1.3900	1.4000	1.2600	1.3700	+0.735%	1,107	7,058	-56.204%
2026-06-05	1.5600	1.5600	1.2400	1.3600	-12.821%	332	7,761	-55.882%
2026-06-04	1.6000	1.8600	1.5600	1.5600	-4.878%	377	7,544	-61.538%
2026-06-03	2.2500	2.2500	1.5000	1.6400	+29.134%	2,763	7,470	-63.415%
2026-06-02	1.3500	1.5100	1.2300	1.2700	-9.286%	467	7,798	-52.756%
2026-06-01	1.3000	1.4800	1.1600	1.4000	+6.870%	2,321	7,451	-57.143%
2026-05-29	1.4100	1.4300	1.2800	1.3100	-10.884%	542	5,670	-54.198%
2026-05-28	1.5600	1.6000	1.4300	1.4700	-2.000%	194	5,440	-59.184%
2026-05-27	1.5900	1.6000	1.4400	1.5000	-8.537%	166	5,372	-60.000%
2026-05-26	1.7000	1.7500	1.6400	1.6400	-3.529%	182	5,302	-63.415%
2026-05-22	1.9500	2.0200	1.6500	1.7000	-10.526%	188	5,205	-64.706%
2026-05-21	1.9900	2.0000	1.8900	1.9000	-7.767%	192	5,020	-68.421%
2026-05-20	1.8700	2.1200	1.8600	2.0600	+9.574%	471	5,020	-70.874%
2026-05-19	1.7500	1.9400	1.6400	1.8800	+3.867%	164	4,599	-68.085%
2026-05-18	1.6500	1.9200	1.6300	1.8100	+11.728%	186	4,599	-66.851%
2026-05-15	1.8300	1.9000	1.6200	1.6200	-6.358%	321	4,599	-62.963%
2026-05-14	1.9700	2.0300	1.7300	1.7300	-12.183%	426	4,368	-65.318%
2026-05-13	2.2000	2.2000	1.9500	1.9700	-8.796%	791	3,817	-69.543%
2026-05-12	2.4800	2.5000	2.1000	2.1600	-15.953%	486	3,817	-72.222%
2026-05-11	2.5800	3.1200	2.3900	2.5700	-11.073%	372	3,817	-76.654%
2026-05-08	3.0400	3.1500	2.7500	2.8900	-1.027%	239	3,709	-79.239%
2026-05-07	3.4400	3.4400	2.8200	2.9200	-19.559%	394	3,531	-79.452%
2026-05-06	3.0000	3.7000	3.0000	3.6300	+12.384%	333	3,280	-83.471%
2026-05-05	2.6000	3.4500	2.4000	3.2300	+5.902%	723	3,174	-81.424%
2026-05-04	3.5000	4.3500	2.7500	3.0500	-33.114%	1,405	3,225	-80.328%
2026-05-01	3.4000	4.6500	3.3400	4.5600	+36.937%	438	2,911	-86.842%
2026-04-30	2.7000	3.4500	2.7000	3.3300	+12.500%	39	2,911	-81.982%
2026-04-29	3.0500	3.0500	2.7300	2.9600	-8.923%	212	2,900	-79.730%
2026-04-28	3.5000	3.5000	3.1500	3.2500	-11.685%	78	2,853	-81.538%
2026-04-27	3.4000	3.7500	3.4000	3.6800	+5.143%	62	2,819	-83.696%
2026-04-24	3.3000	3.5000	3.1100	3.5000	+2.941%	270	2,850	-82.857%
2026-04-23	3.8500	3.9500	3.2000	3.4000	-6.849%	182	2,838	-82.353%
2026-04-22	3.2500	3.8300	3.2500	3.6500	+21.667%	232	2,800	-83.562%
2026-04-21	3.3000	3.4000	3.0000	3.0000	-10.714%	164	2,861	-80.000%
2026-04-20	3.0000	3.3600	2.8500	3.3600	+7.692%	309	2,861	-82.143%
2026-04-17	3.5000	3.5000	3.0500	3.1200	-7.418%	437	2,741	-80.769%
2026-04-16	3.2800	3.6000	2.9900	3.3700	+0.597%	316	2,533	-82.196%
2026-04-15	2.7300	3.3500	2.6700	3.3500	+26.415%	214	2,421	-82.090%
2026-04-14	2.2900	2.9500	2.2900	2.6500	+17.778%	151	2,325	-77.358%
2026-04-13	2.1000	2.2500	2.0500	2.2500	+6.132%	84	2,268	-73.333%
2026-04-10	2.1000	2.1400	1.8500	2.1200	+6.000%	98	2,252	-71.698%
2026-04-09	2.1200	2.2000	2.0000	2.0000	-1.961%	251	2,210	-70.000%
2026-04-08	2.4000	2.4000	2.0400	2.0400	-16.735%	198	2,122	-70.588%
2026-04-07	2.1500	2.4600	2.1200	2.4500	+7.456%	28	2,099	-75.510%
2026-04-06	2.3500	2.4500	2.1800	2.2800	-6.939%	87	2,100	-73.684%
2026-04-02	2.0900	2.4500	2.0900	2.4500	+16.667%	296	1,959	-75.510%
2026-04-01	2.2900	2.4500	2.0900	2.1000	-11.017%	170	1,959	-71.429%
2026-03-31	2.0300	2.3600	2.0300	2.3600	+13.462%	398	1,918	-74.576%
2026-03-30	1.9500	2.1300	1.8900	2.0800	+9.474%	87	1,929	-71.154%
2026-03-27	2.3400	2.3400	1.8900	1.9000	-9.524%	35	1,884	-68.421%
2026-03-26	2.3500	2.3500	2.0500	2.1000	-14.286%	70	1,895	-71.429%
2026-03-25	2.5000	2.6200	2.3100	2.4500	-7.895%	102	1,849	-75.510%
2026-03-24	2.6000	2.7500	2.4000	2.6600	-1.115%	60	1,848	-77.444%
2026-03-23	2.6800	2.7300	2.6800	2.6900	+7.600%	32	1,846	-77.695%
2026-03-20	2.7000	2.7000	2.4500	2.5000	-14.089%	103	1,846	-76.000%
2026-03-19	3.0000	3.0000	2.7000	2.9100	-2.349%	323	1,745	-79.381%
2026-03-18	3.0000	3.0500	2.9800	2.9800	-3.871%	5	1,422	-79.866%
2026-03-17	3.1500	3.2000	3.1000	3.1000	-0.641%	33	1,418	-80.645%
2026-03-16	3.4000	3.4000	3.1200	3.1200	-4.000%	19	1,421	-80.769%
2026-03-13	3.8000	3.8000	3.2500	3.2500	-14.474%	82	1,433	-81.538%
2026-03-12	3.7700	3.8000	3.7700	3.8000	+2.703%	15	1,369	-84.211%
2026-03-11	3.9100	3.9100	3.6000	3.7000	-9.756%	12	1,354	-83.784%
2026-03-10	4.2000	4.2000	4.1000	4.1000	0.000%	17	1,346	-85.366%
2026-03-09	3.8200	4.2000	3.8200	4.1000	+10.811%	59	1,335	-85.366%
2026-03-06	3.5500	3.7200	3.5500	3.7000	+7.246%	7	1,349	-83.784%
2026-03-05	3.6000	3.9000	3.4500	3.4500	-8.488%	53	1,354	-82.609%
2026-03-04	3.7500	3.9200	3.6000	3.7700	-2.078%	59	1,349	-84.085%
2026-03-03	4.0500	4.0500	3.5500	3.8500	-0.517%	73	1,349	-84.416%
2026-03-02	3.6000	3.9500	3.6000	3.8700	-0.769%	110	1,340	-84.496%
2026-02-27	4.0000	4.0000	3.8000	3.9000	-3.704%	59	1,442	-84.615%
2026-02-26	3.8400	4.0500	3.8400	4.0500	0.000%	2	1,385	-85.185%
2026-02-25	3.8000	4.0500	3.8000	4.0500	+6.579%	6	1,382	-85.185%
2026-02-24	3.8500	4.1000	3.8000	3.8000	+3.825%	153	1,382	-84.211%
2026-02-23	3.3600	3.8300	3.3300	3.6600	+1.667%	146	1,339	-83.607%
2026-02-20	3.7700	3.8000	3.3600	3.6000	-6.977%	67	1,283	-83.333%
2026-02-19	3.8700	3.9200	3.8700	3.8700	+2.381%	22	1,283	-84.496%
2026-02-18	3.5500	3.9000	3.5500	3.7800	+2.717%	15	1,264	-84.127%
2026-02-17	3.8500	3.8500	3.6000	3.6800	-2.646%	44	1,256	-83.696%
2026-02-13	4.0500	4.0500	3.7500	3.7800	-2.577%	84	1,183	-84.127%
2026-02-12	4.3000	4.3000	3.8000	3.8800	-7.619%	60	1,183	-84.536%
2026-02-11	4.2500	4.3100	4.1500	4.2000	-9.677%	67	1,174	-85.714%
2026-02-10	4.5000	4.7300	4.5000	4.6500	-4.124%	17	1,188	-87.097%
2026-02-09	4.7800	4.8500	4.3500	4.8500	0.000%	50	1,182	-87.629%
2026-02-06	4.9500	4.9500	4.5000	4.8500	+3.191%	26	1,197	-87.629%
2026-02-05	5.1900	5.1900	4.7000	4.7000	-6.000%	31	1,200	-87.234%
2026-02-04	4.5500	5.0100	4.5000	5.0000	+9.170%	33	1,204	-88.000%
2026-02-03	4.9200	5.0000	4.2000	4.5800	-16.878%	98	1,186	-86.900%
2026-02-02	4.3000	5.5100	4.3000	5.5100	+41.282%	216	1,176	-89.111%
2026-01-30	3.9800	4.1000	3.7800	3.9000	+10.795%	22	1,171	-84.615%
2026-01-29	3.7500	3.7500	3.4200	3.5200	-8.571%	118	1,168	-82.955%
2026-01-28	4.0500	4.1500	3.8500	3.8500	-10.465%	505	1,175	-84.416%
2026-01-27	4.1300	4.5000	3.8000	4.3000	+7.500%	56	1,411	-86.047%
2026-01-26	3.7500	4.9000	3.7400	4.0000	+17.647%	218	1,410	-85.000%
2026-01-23	3.0000	3.4000	3.0000	3.4000	-2.017%	34	1,374	-82.353%
2026-01-22	3.0400	3.5000	2.7500	3.4700	+33.462%	114	1,369	-82.709%
2026-01-21	2.5300	2.7000	2.5300	2.6000	+10.638%	107	1,318	-76.923%
2026-01-20	2.4000	2.4000	2.2000	2.3500	-4.082%	24	1,238	-74.468%
2026-01-16	2.6900	2.6900	2.4400	2.4500	-2.000%	5	1,238	-75.510%
2026-01-15	2.5300	2.5300	2.5000	2.5000	+2.041%	23	1,238	-76.000%
2026-01-14	2.4000	2.4500	2.3100	2.4500	-1.210%	51	1,237	-75.510%
2026-01-13	2.7400	2.7400	2.4800	2.4800	-6.415%	26	1,236	-75.806%
2026-01-09	2.6000	2.6500	2.5000	2.6500	-1.487%	48	1,236	-77.358%
2026-01-08	2.5800	2.6900	2.5800	2.6900	-6.272%	5	1,238	-77.695%
2026-01-07	2.8700	2.8700	2.8700	2.8700	+17.623%	2	1,238	-79.094%
2026-01-06	2.5400	2.5400	2.4400	2.4400	-5.058%	3	1,238	-75.410%
2026-01-05	2.5700	2.5700	2.5700	2.5700	0.000%	5	1,237	-76.654%
2026-01-02	2.6000	2.6000	2.5700	2.5700	+11.739%	12	1,237	-76.654%
2025-12-31	2.4900	2.4900	2.3000	2.3000	-8.730%	354	886	-73.913%
2025-12-30	2.5500	2.5500	2.5000	2.5200	-3.077%	43	886	-76.190%
2025-12-29	2.7800	2.7800	2.6000	2.6000	-13.333%	8	886	-76.923%
2025-12-26	3.0000	3.0000	3.0000	3.0000	+3.093%	1	884	-80.000%
2025-12-24	2.9100	2.9100	2.9100	2.9100	-6.129%	1	883	-79.381%
2025-12-22	3.5500	3.5500	3.1000	3.1000	-12.676%	28	883	-80.645%
2025-12-19	3.5500	3.5500	3.5500	3.5500	-6.085%	1	889	-83.099%
2025-12-18	3.7800	3.7800	3.7800	3.7800	+4.132%	1	889	-84.127%
2025-12-17	3.6000	3.6300	3.6000	3.6300	-1.892%	3	888	-83.471%
2025-12-15	3.0500	3.7000	3.0500	3.7000	+27.586%	11	885	-83.784%
2025-12-12	3.0000	3.0000	2.9000	2.9000	-22.667%	45	885	-79.310%
2025-12-10	4.0000	4.0000	3.7500	3.7500	-20.213%	14	880	-84.000%
2025-12-09	4.7000	4.7000	4.7000	4.7000	+5.618%	1	880	-87.234%
2025-12-08	4.4500	4.4500	4.4500	4.4500	+3.488%	4	880	-86.517%
2025-12-05	4.3000	4.3000	4.3000	4.3000	-8.511%	1	880	-86.047%
2025-12-04	4.7000	4.7000	4.7000	4.7000	0.000%	5	880	-87.234%
2025-12-03	4.7000	4.7000	4.7000	4.7000	0.000%	1	880	-87.234%
2025-12-02	4.5000	4.7900	4.5000	4.7000	+4.444%	16	881	-87.234%
2025-12-01	4.4500	4.5000	4.4000	4.5000	+2.273%	17	881	-86.667%
2025-11-28	4.2000	4.4500	4.2000	4.4000	+25.000%	103	879	-86.364%
2025-11-25	3.5200	3.5200	3.5200	3.5200	+5.075%	1	848	-82.955%
2025-11-24	3.0900	3.3500	3.0900	3.3500	-15.829%	4	848	-82.090%
2025-11-21	3.9800	3.9800	3.9800	3.9800	+15.362%	1	849	-84.925%
2025-11-20	3.4500	3.4500	2.9500	3.4500	+5.505%	69	848	-82.609%
2025-11-19	3.2800	3.3100	3.2500	3.2700	-2.388%	21	851	-81.651%
2025-11-18	3.3500	3.3500	3.3500	3.3500	-0.888%	7	851	-82.090%
2025-11-17	3.4000	3.5500	3.3700	3.3800	-11.053%	9	844	-82.249%
2025-11-14	3.3000	3.8000	3.3000	3.8000	+2.703%	7	849	-84.211%
2025-11-13	3.7000	3.7000	3.7000	3.7000	-5.128%	1	843	-83.784%
2025-11-12	3.9000	3.9000	3.9000	3.9000	0.000%	4	843	-84.615%
2025-11-11	3.9000	3.9000	3.8500	3.9000	-4.645%	8	843	-84.615%
2025-11-10	4.0900	4.0900	4.0900	4.0900	+1.238%	1	843	-85.330%
2025-11-06	4.0500	4.0700	4.0000	4.0400	-4.941%	12	842	-85.149%
2025-11-05	4.2500	4.3000	4.2500	4.2500	+3.659%	257	840	-85.882%
2025-11-04	4.1000	4.1000	4.1000	4.1000	-4.651%	4	612	-85.366%
2025-11-03	4.4000	4.4000	4.3000	4.3000	-5.495%	117	614	-86.047%
2025-10-30	4.4700	4.5500	4.4700	4.5500	0.000%	11	614	-86.813%
2025-10-29	4.6000	4.6500	4.5500	4.5500	-5.208%	182	615	-86.813%
2025-10-28	4.7300	4.8000	4.7300	4.8000	-4.000%	2	462	-87.500%
2025-10-27	4.7000	5.0000	4.6800	5.0000	+7.066%	528	500	-88.000%
2025-10-24	4.9000	4.9000	4.6500	4.6700	-4.694%	43	500	-87.152%
2025-10-23	4.5000	5.0000	4.5000	4.9000	+10.609%	544	496	-87.755%
2025-10-22	4.2800	4.4500	3.5500	4.4300	+0.226%	24	106	-86.456%
2025-10-21	4.4200	4.4200	4.4200	4.4200	-2.857%	13	83	-86.425%
2025-10-20	4.6500	4.8500	4.5500	4.5500	-7.708%	65	70	-86.813%
2025-10-16	4.9300	4.9300	4.9300	4.9300	-1.400%	3	5	-87.830%
2025-10-15	5.0000	5.0000	5.0000	5.0000	0.000%	2	2	-88.000%