Dark

GME20260918C27
GME Sep 18 2026 27.00 Call (GME260918C00027000)
option OPRA

EOD

Jul 16, 2026

0.3900-17.021%(-0.0800)128

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.4200	0.4600	0.3900	0.3900	-17.021%	128	4,399	0.000%
2026-07-15	0.5000	0.5000	0.4700	0.4700	-2.083%	7	4,468	-17.021%
2026-07-14	0.4200	0.4900	0.4200	0.4800	+14.286%	45	4,468	-18.750%
2026-07-13	0.4200	0.5000	0.4200	0.4200	-2.326%	19	4,436	-7.143%
2026-07-10	0.4900	0.4900	0.4300	0.4300	-10.417%	18	4,431	-9.302%
2026-07-09	0.4900	0.4900	0.4300	0.4800	+9.091%	28	4,427	-18.750%
2026-07-08	0.5300	0.5500	0.4400	0.4400	-20.000%	16	4,413	-11.364%
2026-07-07	0.6100	0.6200	0.5500	0.5500	-16.667%	14	4,403	-29.091%
2026-07-06	0.6100	0.6600	0.6100	0.6600	-8.333%	30	4,398	-40.909%
2026-07-02	0.7000	0.7700	0.6500	0.7200	+12.500%	66	4,371	-45.833%
2026-07-01	0.5900	0.7400	0.5000	0.6400	+4.918%	289	4,371	-39.063%
2026-06-30	0.6000	0.6200	0.5300	0.6100	-1.613%	25	4,360	-36.066%
2026-06-29	0.6200	0.6600	0.6000	0.6200	+3.333%	52	4,359	-37.097%
2026-06-26	0.5400	0.6000	0.5100	0.6000	+17.647%	25	4,370	-35.000%
2026-06-25	0.5600	0.5600	0.5000	0.5100	-10.526%	28	4,356	-23.529%
2026-06-24	0.5700	0.6100	0.5000	0.5700	+14.000%	116	4,356	-31.579%
2026-06-23	0.5800	0.6200	0.5000	0.5000	-12.281%	123	4,355	-22.000%
2026-06-22	0.6400	0.6700	0.5600	0.5700	-16.176%	209	4,457	-31.579%
2026-06-18	0.7000	0.7300	0.6400	0.6800	-5.556%	14	4,304	-42.647%
2026-06-17	0.7500	0.8200	0.7200	0.7200	+10.769%	18	4,304	-45.833%
2026-06-16	0.6900	0.7600	0.6400	0.6500	-18.750%	147	4,304	-40.000%
2026-06-15	0.9000	0.9000	0.7100	0.8000	-1.235%	190	4,278	-51.250%
2026-06-12	0.7500	0.8800	0.7500	0.8100	-16.495%	2,065	4,257	-51.852%
2026-06-11	0.9500	1.0000	0.8500	0.9700	-6.731%	260	5,491	-59.794%
2026-06-10	1.0200	1.1000	0.9800	1.0400	-0.952%	176	5,300	-62.500%
2026-06-09	1.1600	1.1800	0.9300	1.0500	+3.960%	55	5,261	-62.857%
2026-06-08	1.0100	1.0300	0.9300	1.0100	+7.447%	66	5,287	-61.386%
2026-06-05	1.2500	1.2500	0.9400	0.9400	-23.577%	73	5,309	-58.511%
2026-06-04	1.1900	1.3800	1.1900	1.2300	+5.128%	18	5,304	-68.293%
2026-06-03	2.6000	2.6000	1.1500	1.1700	+21.875%	153	5,303	-66.667%
2026-06-02	0.9900	1.0600	0.9600	0.9600	-10.280%	11	5,275	-59.375%
2026-06-01	1.0300	1.1900	1.0000	1.0700	+2.885%	59	5,274	-63.551%
2026-05-29	1.0900	1.0900	0.9300	1.0400	-8.772%	59	5,241	-62.500%
2026-05-28	1.1400	1.1400	1.1200	1.1400	+3.636%	16	5,238	-65.789%
2026-05-27	1.2000	1.3700	1.0700	1.1000	-12.698%	30	5,236	-64.545%
2026-05-26	1.2000	1.3000	1.2000	1.2600	+0.800%	12	5,242	-69.048%
2026-05-22	1.4500	1.4500	1.2500	1.2500	-16.107%	49	5,241	-68.800%
2026-05-21	1.5200	1.5200	1.4500	1.4900	-3.871%	15	5,232	-73.826%
2026-05-20	1.5700	1.5700	1.5500	1.5500	-3.125%	14	5,232	-74.839%
2026-05-19	1.3600	1.6000	1.2600	1.6000	+18.519%	85	1,803	-75.625%
2026-05-18	1.3100	1.4600	1.3100	1.3500	+2.273%	7,751	1,803	-71.111%
2026-05-15	1.3500	1.4200	1.2500	1.3200	0.000%	71	1,803	-70.455%
2026-05-14	1.5000	1.5000	1.3200	1.3200	-12.000%	35	1,794	-70.455%
2026-05-13	1.9900	1.9900	1.5000	1.5000	-14.286%	75	1,821	-74.000%
2026-05-12	2.0000	2.0000	1.5400	1.7500	-17.453%	16	1,821	-77.714%
2026-05-11	2.1100	2.2000	1.8500	2.1200	-10.549%	114	1,821	-81.604%
2026-05-08	2.3600	2.3700	2.2000	2.3700	-2.066%	35	1,774	-83.544%
2026-05-07	2.5100	2.6400	2.2500	2.4200	-12.950%	63	1,757	-83.884%
2026-05-06	2.7600	2.7800	2.4000	2.7800	+11.200%	154	1,778	-85.971%
2026-05-05	2.2600	2.7500	1.9000	2.5000	+7.759%	237	1,699	-84.400%
2026-05-04	3.1000	3.5400	2.2000	2.3200	-39.267%	643	1,600	-83.190%
2026-05-01	2.6200	3.9000	2.5900	3.8200	+47.490%	355	1,458	-89.791%
2026-04-30	2.1600	2.5900	2.1600	2.5900	+15.111%	25	1,458	-84.942%
2026-04-29	2.2600	2.3700	2.1700	2.2500	-12.791%	41	1,442	-82.667%
2026-04-28	2.6800	2.6800	2.4500	2.5800	-13.712%	525	1,433	-84.884%
2026-04-27	2.6800	2.9900	2.6800	2.9900	+18.182%	20	1,642	-86.957%
2026-04-24	2.7400	2.7500	2.5000	2.5300	-4.528%	135	1,645	-84.585%
2026-04-23	2.9000	2.9800	2.5000	2.6500	-8.621%	98	1,579	-85.283%
2026-04-22	3.0100	3.1000	2.9000	2.9000	+21.849%	22	1,578	-86.552%
2026-04-21	2.5200	2.7200	2.3800	2.3800	-9.506%	15	1,586	-83.613%
2026-04-20	2.2600	2.6300	2.2300	2.6300	+11.915%	19	1,586	-85.171%
2026-04-17	2.6600	2.6600	2.3500	2.3500	-19.795%	10	1,575	-83.404%
2026-04-16	2.4100	3.0500	2.2900	2.9300	+22.083%	38	1,574	-86.689%
2026-04-15	2.1800	2.5700	2.1400	2.4000	+18.812%	114	1,565	-83.750%
2026-04-14	1.7500	2.1200	1.7500	2.0200	+26.250%	549	1,547	-80.693%
2026-04-13	1.5200	1.6000	1.5200	1.6000	+10.345%	5	1,038	-75.625%
2026-04-10	1.4500	1.4500	1.4500	1.4500	-2.685%	1	1,037	-73.103%
2026-04-09	1.5500	1.6000	1.4900	1.4900	-8.025%	11	1,037	-73.826%
2026-04-08	1.8600	1.8600	1.6200	1.6200	-10.989%	23	1,029	-75.926%
2026-04-07	1.5000	1.8200	1.5000	1.8200	+10.976%	48	1,029	-78.571%
2026-04-06	1.7200	1.7200	1.6400	1.6400	-8.889%	6	1,057	-76.220%
2026-04-02	1.8000	1.8000	1.8000	1.8000	+16.129%	4	1,053	-78.333%
2026-04-01	1.7800	1.7800	1.5500	1.5500	-1.274%	26	1,053	-74.839%
2026-03-31	1.5700	1.5700	1.5700	1.5700	+6.803%	1	1,049	-75.159%
2026-03-30	1.4500	1.5300	1.4400	1.4700	+1.379%	150	1,049	-73.469%
2026-03-27	1.5000	1.5300	1.4500	1.4500	-10.494%	23	1,036	-73.103%
2026-03-26	1.6800	1.7000	1.6100	1.6200	-16.062%	34	1,018	-75.926%
2026-03-25	1.9600	1.9700	1.8400	1.9300	-7.212%	32	1,032	-79.793%
2026-03-24	1.9500	2.0800	1.9500	2.0800	-3.256%	21	1,049	-81.250%
2026-03-23	2.0900	2.1500	2.0900	2.1500	+8.040%	9	1,055	-81.860%
2026-03-20	2.2900	2.2900	1.9900	1.9900	-4.327%	8	1,057	-80.402%
2026-03-19	2.1800	2.1800	2.0800	2.0800	-16.800%	2	1,053	-81.250%
2026-03-16	2.7500	2.7500	2.5000	2.5000	-5.303%	11	1,054	-84.400%
2026-03-13	2.9400	3.0000	2.6400	2.6400	-10.204%	26	1,058	-85.227%
2026-03-12	2.9400	2.9400	2.9400	2.9400	+1.379%	1	1,063	-86.735%
2026-03-11	3.1500	3.1500	2.8800	2.9000	-10.769%	32	1,062	-86.552%
2026-03-09	3.3000	3.3000	3.2500	3.2500	+4.839%	3	1,066	-88.000%
2026-03-06	3.1000	3.1000	3.1000	3.1000	+5.802%	2	1,064	-87.419%
2026-03-05	3.0000	3.0000	2.9300	2.9300	-2.980%	12	1,064	-86.689%
2026-03-04	3.0200	3.0200	3.0200	3.0200	-4.127%	1	1,066	-87.086%
2026-03-03	3.0000	3.1500	2.8500	3.1500	-3.077%	25	1,067	-87.619%
2026-03-02	2.9500	3.2500	2.9500	3.2500	+3.175%	6	1,051	-88.000%
2026-02-27	3.1400	3.1500	3.1100	3.1500	-5.689%	5	1,049	-87.619%
2026-02-26	3.2500	3.3400	3.2500	3.3400	+0.906%	3	1,049	-88.323%
2026-02-24	3.3500	3.3500	3.3100	3.3100	+15.331%	6	1,049	-88.218%
2026-02-23	2.7200	2.8700	2.7200	2.8700	-1.712%	4	1,047	-86.411%
2026-02-20	2.9100	2.9600	2.9100	2.9200	-8.750%	5	1,043	-86.644%
2026-02-19	3.2000	3.2000	3.2000	3.2000	+0.629%	11	1,042	-87.813%
2026-02-17	3.0700	3.1800	3.0700	3.1800	-1.242%	4	1,031	-87.736%
2026-02-13	3.2200	3.2200	3.2200	3.2200	+3.871%	1	1,030	-87.888%
2026-02-12	3.2500	3.2500	3.1000	3.1000	-11.932%	6	1,030	-87.419%
2026-02-11	3.5200	3.5200	3.5200	3.5200	-6.631%	1	1,031	-88.920%
2026-02-10	3.7000	3.7700	3.7000	3.7700	+0.533%	2	1,030	-89.655%
2026-02-09	3.7100	3.7500	3.6500	3.7500	-3.846%	11	1,029	-89.600%
2026-02-06	4.5500	4.5500	3.9000	3.9000	-6.024%	4	1,033	-90.000%
2026-02-05	4.1500	4.1500	4.1500	4.1500	+6.138%	4	1,032	-90.602%
2026-02-04	3.9100	3.9100	3.9100	3.9100	+6.250%	1	1,032	-90.026%
2026-02-03	3.9400	4.0500	3.6800	3.6800	-20.860%	402	1,033	-89.402%
2026-02-02	3.7100	4.6500	3.7100	4.6500	+43.963%	113	1,011	-91.613%
2026-01-30	3.2300	3.2300	3.2300	3.2300	+15.357%	1	925	-87.926%
2026-01-29	2.8000	2.8000	2.8000	2.8000	-15.152%	1	925	-86.071%
2026-01-27	3.5000	3.5000	3.3000	3.3000	-5.444%	5	925	-88.182%
2026-01-26	3.2500	4.7500	3.2500	3.4900	+25.993%	13	925	-88.825%
2026-01-23	2.5800	2.7700	2.5800	2.7700	-2.807%	13	920	-85.921%
2026-01-22	2.8000	2.8500	2.8000	2.8500	+58.333%	12	922	-86.316%
2026-01-20	1.7500	1.8200	1.7500	1.8000	-5.263%	5	922	-78.333%
2026-01-16	2.3800	2.3800	1.9000	1.9000	-2.564%	3	917	-79.474%
2026-01-15	1.9300	1.9500	1.9300	1.9500	-10.550%	2	917	-80.000%
2026-01-09	2.0000	2.1800	2.0000	2.1800	+7.921%	11	915	-82.110%
2026-01-06	2.0600	2.0800	2.0200	2.0200	+6.316%	10	906	-80.693%
2025-12-31	1.9400	2.0000	1.9000	1.9000	-16.667%	15	905	-79.474%
2025-12-26	2.2000	2.2800	2.2000	2.2800	-0.437%	7	905	-82.895%
2025-12-23	2.3600	2.4000	2.2900	2.2900	-19.081%	13	898	-82.969%
2025-12-22	2.9000	2.9000	2.8300	2.8300	-4.392%	2	901	-86.219%
2025-12-19	2.9600	2.9600	2.9600	2.9600	-7.210%	3	901	-86.824%
2025-12-17	3.1000	3.2000	3.1000	3.1900	+25.098%	5	901	-87.774%
2025-12-15	2.4000	2.5500	2.4000	2.5500	+5.809%	6	896	-84.706%
2025-12-12	2.4100	2.4100	2.4100	2.4100	-24.451%	5	896	-83.817%
2025-12-10	3.6500	3.6500	3.1900	3.1900	-18.414%	2	893	-87.774%
2025-12-09	4.0500	4.0500	3.9100	3.9100	+3.166%	70	893	-90.026%
2025-12-05	3.7900	3.7900	3.7900	3.7900	+1.067%	20	879	-89.710%
2025-12-01	3.4500	3.8500	3.3000	3.7500	+2.740%	16	879	-89.600%
2025-11-28	3.4700	3.6500	3.4700	3.6500	+13.354%	5	877	-89.315%
2025-11-26	3.2000	3.2500	3.2000	3.2200	+10.274%	5	876	-87.888%
2025-11-24	2.9100	2.9200	2.9100	2.9200	+5.797%	2	876	-86.644%
2025-11-21	3.6100	3.6100	2.7600	2.7600	-6.441%	13	874	-85.870%
2025-11-20	2.9500	2.9500	2.9500	2.9500	+2.787%	1	877	-86.780%
2025-11-18	3.0000	3.0000	2.8700	2.8700	-9.177%	9	876	-86.411%
2025-11-13	3.1600	3.1600	3.1500	3.1600	-5.672%	8	871	-87.658%
2025-11-11	3.2200	3.4000	3.2200	3.3500	-4.286%	199	870	-88.358%
2025-11-10	3.5000	3.5000	3.5000	3.5000	+1.449%	2	678	-88.857%
2025-11-07	3.4500	3.4500	3.4500	3.4500	-1.429%	21	677	-88.696%
2025-11-06	3.6000	3.6000	3.4500	3.5000	-5.405%	16	656	-88.857%
2025-11-05	3.7000	3.7500	3.7000	3.7000	-0.538%	102	652	-89.459%
2025-11-04	3.6800	3.8500	3.6800	3.7200	+1.362%	4	550	-89.516%
2025-11-03	3.6500	3.6700	3.6000	3.6700	-3.675%	16	547	-89.373%
2025-10-31	3.7800	3.8100	3.7800	3.8100	-7.073%	7	547	-89.764%
2025-10-28	4.1000	4.1000	4.1000	4.1000	-3.529%	3	543	-90.488%
2025-10-27	4.0500	4.2500	4.0500	4.2500	+4.938%	24	519	-90.824%
2025-10-24	4.0500	4.1100	4.0500	4.0500	-4.706%	359	519	-90.370%
2025-10-23	4.0000	4.2500	4.0000	4.2500	+8.974%	55	160	-90.824%
2025-10-21	3.8500	3.9000	3.8500	3.9000	-4.878%	105	107	-90.000%
2025-10-13	4.1000	4.1000	4.1000	4.1000	0.000%	2	2	-90.488%