Dark

GME20260918C26
GME Sep 18 2026 26.00 Call (GME260918C00026000)
option OPRA

EOD

Jul 16, 2026

0.4800+2.128%(+0.0100)229

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.5200	0.5700	0.4800	0.4800	+2.128%	229	1,366	0.000%
2026-07-15	0.6200	0.6300	0.4700	0.4700	-22.951%	11	1,388	+2.128%
2026-07-14	0.5800	0.6400	0.5600	0.6100	+17.308%	243	1,383	-21.311%
2026-07-13	0.4700	0.6600	0.4700	0.5200	+1.961%	132	1,198	-7.692%
2026-07-10	0.6000	0.6000	0.5100	0.5100	-12.069%	76	1,195	-5.882%
2026-07-09	0.5600	0.6000	0.5400	0.5800	+5.455%	86	1,166	-17.241%
2026-07-08	0.6500	0.6500	0.5500	0.5500	-16.667%	11	1,133	-12.727%
2026-07-07	0.8900	0.8900	0.6600	0.6600	-20.482%	9	1,126	-27.273%
2026-07-06	0.8500	0.8700	0.6200	0.8300	-4.598%	93	1,130	-42.169%
2026-07-02	0.8600	0.9500	0.8600	0.8700	+8.750%	48	1,114	-44.828%
2026-07-01	0.7500	0.9000	0.7500	0.8000	+6.667%	68	1,114	-40.000%
2026-06-30	0.7700	0.7700	0.6800	0.7500	0.000%	197	1,070	-36.000%
2026-06-29	0.7300	0.7600	0.7300	0.7500	+7.143%	54	1,124	-36.000%
2026-06-26	0.6500	0.7000	0.6000	0.7000	+14.754%	106	1,137	-31.429%
2026-06-25	0.6400	0.6400	0.6000	0.6100	-11.594%	68	1,109	-21.311%
2026-06-24	0.6400	0.7200	0.5500	0.6900	+11.290%	43	1,174	-30.435%
2026-06-23	0.7100	0.7400	0.5900	0.6200	-4.615%	65	1,196	-22.581%
2026-06-22	0.7200	0.7700	0.6500	0.6500	-15.584%	228	1,158	-26.154%
2026-06-18	0.8000	0.9700	0.7700	0.7700	-7.229%	17	1,006	-37.662%
2026-06-17	0.8200	0.9400	0.8200	0.8300	+1.220%	62	1,006	-42.169%
2026-06-16	0.8800	0.8800	0.7500	0.8200	-8.889%	81	1,006	-41.463%
2026-06-15	0.9500	0.9700	0.8200	0.9000	-4.255%	35	957	-46.667%
2026-06-12	0.9600	1.0000	0.9400	0.9400	-10.476%	50	949	-48.936%
2026-06-11	1.1000	1.1000	0.9900	1.0500	-13.223%	16	951	-54.286%
2026-06-10	1.1500	1.2300	1.1300	1.2100	+11.009%	27	947	-60.331%
2026-06-09	1.4300	1.4300	1.0800	1.0900	-6.838%	25	945	-55.963%
2026-06-08	1.1500	1.2200	1.1100	1.1700	+2.632%	32	950	-58.974%
2026-06-05	1.2300	1.2700	1.0700	1.1400	-16.788%	83	938	-57.895%
2026-06-04	1.4600	1.6000	1.3700	1.3700	+3.008%	163	898	-64.964%
2026-06-03	1.6500	1.6500	1.2900	1.3300	+24.299%	167	857	-63.910%
2026-06-02	1.1400	1.1400	1.0700	1.0700	-5.310%	5	827	-55.140%
2026-06-01	1.1000	1.2700	1.1000	1.1300	-5.833%	69	829	-57.522%
2026-05-29	1.2000	1.2200	1.1000	1.2000	-11.765%	148	791	-60.000%
2026-05-28	1.2900	1.3600	1.2600	1.3600	+3.030%	20	763	-64.706%
2026-05-27	1.2500	1.3300	1.2500	1.3200	-7.042%	126	763	-63.636%
2026-05-26	1.4500	1.5000	1.4200	1.4200	0.000%	53	680	-66.197%
2026-05-22	1.6500	1.7000	1.4200	1.4200	-16.471%	22	726	-66.197%
2026-05-21	1.7100	1.7100	1.7000	1.7000	-6.077%	6	720	-71.765%
2026-05-20	1.6900	1.8100	1.6900	1.8100	+7.101%	10	720	-73.481%
2026-05-19	1.6000	1.6900	1.6000	1.6900	+9.032%	6	687	-71.598%
2026-05-18	1.5500	1.6200	1.5400	1.5500	+8.392%	76	687	-69.032%
2026-05-15	1.4900	1.5800	1.4300	1.4300	-4.667%	65	687	-66.434%
2026-05-14	1.6800	1.7200	1.5000	1.5000	-10.180%	86	641	-68.000%
2026-05-13	1.9800	1.9800	1.6700	1.6700	-14.359%	13	572	-71.257%
2026-05-12	1.9900	2.2000	1.8100	1.9500	-14.097%	46	572	-75.385%
2026-05-11	2.2200	2.3200	2.1000	2.2700	-9.200%	45	572	-78.855%
2026-05-08	2.9000	2.9000	2.4400	2.5000	-3.846%	26	548	-80.800%
2026-05-07	2.9100	2.9100	2.6000	2.6000	-19.255%	79	536	-81.538%
2026-05-06	2.5100	3.3000	2.5100	3.2200	+3.871%	42	561	-85.093%
2026-05-05	2.2900	3.1000	2.2000	3.1000	+16.981%	147	556	-84.516%
2026-05-04	3.4600	3.9000	2.6500	2.6500	-35.049%	205	466	-81.887%
2026-05-01	3.0500	4.2000	3.0500	4.0800	+38.305%	144	478	-88.235%
2026-04-30	2.9500	2.9500	2.9500	2.9500	+18.000%	1	478	-83.729%
2026-04-29	2.7300	2.7300	2.4600	2.5000	-15.254%	10	477	-80.800%
2026-04-28	2.8900	2.9500	2.8700	2.9500	-6.349%	18	472	-83.729%
2026-04-27	3.2000	3.2000	3.1500	3.1500	+12.100%	14	454	-84.762%
2026-04-24	2.9900	2.9900	2.8100	2.8100	-10.794%	9	445	-82.918%
2026-04-23	3.5000	3.5000	3.0000	3.1500	-5.970%	55	441	-84.762%
2026-04-22	2.7800	3.4200	2.7800	3.3500	+26.415%	146	444	-85.672%
2026-04-21	3.1500	3.1500	2.6200	2.6500	-5.018%	128	397	-81.887%
2026-04-20	2.6000	2.8100	2.4500	2.7900	+2.574%	38	397	-82.796%
2026-04-17	3.0600	3.0600	2.6500	2.7200	-11.401%	24	419	-82.353%
2026-04-16	2.9600	3.2000	2.6400	3.0700	+9.643%	34	413	-84.365%
2026-04-15	2.7000	2.8800	2.7000	2.8000	+18.644%	3	387	-82.857%
2026-04-14	1.9800	2.3600	1.9800	2.3600	+29.670%	23	384	-79.661%
2026-04-10	1.7000	1.8200	1.5900	1.8200	+6.433%	72	398	-73.626%
2026-04-09	1.7600	1.8600	1.7100	1.7100	-7.065%	72	341	-71.930%
2026-04-08	2.1500	2.1500	1.8400	1.8400	-2.128%	5	339	-73.913%
2026-04-06	1.9900	1.9900	1.8700	1.8800	-10.476%	4	338	-74.468%
2026-04-02	2.0700	2.1000	2.0600	2.1000	+9.948%	18	337	-77.143%
2026-04-01	2.0400	2.0400	1.9100	1.9100	+9.143%	46	337	-74.869%
2026-03-30	1.6500	1.7700	1.6500	1.7500	+0.575%	19	323	-72.571%
2026-03-27	1.9700	1.9700	1.7400	1.7400	-5.435%	6	317	-72.414%
2026-03-26	2.1000	2.1000	1.8400	1.8400	-17.857%	6	317	-73.913%
2026-03-25	2.1500	2.2400	2.1000	2.2400	-7.054%	23	311	-78.571%
2026-03-23	2.4900	2.4900	2.4100	2.4100	+1.261%	2	304	-80.083%
2026-03-19	2.3700	2.3800	2.3700	2.3800	-11.194%	14	304	-79.832%
2026-03-18	2.6600	2.7000	2.6400	2.6800	-3.249%	10	314	-82.090%
2026-03-17	2.7900	2.7900	2.7700	2.7700	-2.120%	4	316	-82.671%
2026-03-16	3.0600	3.1000	2.7800	2.8300	-19.143%	20	316	-83.039%
2026-03-13	3.3800	3.6000	3.3400	3.5000	+2.941%	36	318	-86.286%
2026-03-12	3.3300	3.6000	3.3300	3.4000	+4.615%	46	311	-85.882%
2026-03-11	3.3000	3.5700	3.1500	3.2500	-7.143%	65	288	-85.231%
2026-03-10	3.7000	3.8700	3.5000	3.5000	-4.110%	40	273	-86.286%
2026-03-09	3.3400	3.6500	3.3000	3.6500	+7.988%	43	271	-86.849%
2026-03-06	3.2500	3.4600	3.2000	3.3800	-0.588%	47	274	-85.799%
2026-03-05	3.4000	3.4000	3.4000	3.4000	-2.857%	40	272	-85.882%
2026-03-03	3.4300	3.5000	3.4300	3.5000	+2.941%	11	232	-86.286%
2026-02-26	3.4000	3.4000	3.4000	3.4000	-8.108%	5	231	-85.882%
2026-02-25	3.7000	3.7000	3.7000	3.7000	+3.641%	1	230	-87.027%
2026-02-19	3.4500	3.6000	3.4500	3.5700	+2.000%	12	230	-86.555%
2026-02-18	3.3500	3.6000	3.1000	3.5000	+2.941%	66	230	-86.286%
2026-02-17	3.5300	3.7700	3.4000	3.4000	-5.556%	51	235	-85.882%
2026-02-13	3.5800	3.8700	3.5500	3.6000	0.000%	56	227	-86.667%
2026-02-12	3.8500	4.0200	3.4200	3.6000	-8.861%	92	227	-86.667%
2026-02-11	4.2300	4.3200	3.7800	3.9500	-8.776%	65	227	-87.848%
2026-02-10	4.1000	4.3300	3.7300	4.3300	+5.353%	60	220	-88.915%
2026-02-09	4.4300	4.4700	4.0500	4.1100	-5.734%	84	205	-88.321%
2026-02-06	4.5500	4.7700	4.1200	4.3600	-3.111%	51	163	-88.991%
2026-02-05	4.4000	5.0500	4.4000	4.5000	+2.041%	53	156	-89.333%
2026-02-04	4.2000	4.5700	4.0800	4.4100	+5.251%	57	152	-89.116%
2026-02-03	4.6000	4.6500	3.9500	4.1900	-17.843%	97	145	-88.544%
2026-02-02	3.9500	5.1000	3.9000	5.1000	+40.884%	174	120	-90.588%
2026-01-30	3.4400	3.7200	3.3500	3.6200	+10.703%	48	66	-86.740%
2026-01-29	3.4500	3.6000	3.2500	3.2700	+9.000%	56	70	-85.321%
2026-01-28	3.8300	3.9000	3.0000	3.0000	-21.053%	52	50	-84.000%
2026-01-27	3.6500	3.8000	3.4200	3.8000	-6.173%	36	29	-87.368%
2026-01-26	3.3700	4.0500	3.3700	4.0500	+26.563%	43	28	-88.148%
2026-01-23	2.5000	3.2000	2.5000	3.2000	0.000%	3	69	-85.000%
2026-01-22	2.6500	3.2000	2.6500	3.2000	+39.738%	4	66	-85.000%
2026-01-21	2.3500	2.3500	2.0500	2.2900	+4.091%	57	65	-79.039%
2026-01-16	2.2000	2.2000	2.2000	2.2000	-4.762%	2	7	-78.182%
2026-01-06	2.3100	2.3100	2.3100	2.3100	-1.702%	4	7	-79.221%
2026-01-02	2.1600	2.3500	2.1600	2.3500	0.000%	3	3	-79.574%