Dark

GME20260918C28
GME Sep 18 2026 28.00 Call (GME260918C00028000)
option OPRA

EOD

Jul 16, 2026

0.3300-5.714%(-0.0200)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.3700	0.3700	0.3200	0.3300	-5.714%	63	9,163	0.000%
2026-07-15	0.4000	0.4000	0.3500	0.3500	-12.500%	140	9,162	-5.714%
2026-07-14	0.3900	0.4100	0.3800	0.4000	+2.564%	45	9,166	-17.500%
2026-07-13	0.4000	0.4000	0.3900	0.3900	+8.333%	25	9,166	-15.385%
2026-07-10	0.4300	0.4300	0.3600	0.3600	-18.182%	16	9,165	-8.333%
2026-07-09	0.4100	0.4400	0.3900	0.4400	+7.317%	30	9,164	-25.000%
2026-07-08	0.4900	0.4900	0.3900	0.4100	-4.651%	15	9,174	-19.512%
2026-07-07	0.5000	0.5000	0.4200	0.4300	-25.862%	33	9,170	-23.256%
2026-07-06	0.5000	0.5800	0.5000	0.5800	-1.695%	32	9,169	-43.103%
2026-07-02	0.5800	0.6200	0.5800	0.5900	+1.724%	47	9,147	-44.068%
2026-07-01	0.5000	0.5800	0.5000	0.5800	+11.538%	76	9,147	-43.103%
2026-06-30	0.5200	0.5800	0.4800	0.5200	+4.000%	41	9,140	-36.538%
2026-06-29	0.5400	0.6200	0.5000	0.5000	-7.407%	24	9,133	-34.000%
2026-06-26	0.5000	0.5400	0.5000	0.5400	+22.727%	39	9,141	-38.889%
2026-06-25	0.4500	0.5100	0.4400	0.4400	-13.725%	72	9,139	-25.000%
2026-06-24	0.5500	0.5500	0.4900	0.5100	+8.511%	36	9,127	-35.294%
2026-06-23	0.5100	0.5100	0.4300	0.4700	+2.174%	9	9,107	-29.787%
2026-06-22	0.5500	0.5500	0.4600	0.4600	-20.690%	200	9,106	-28.261%
2026-06-18	0.6100	0.6400	0.5800	0.5800	-7.937%	91	8,918	-43.103%
2026-06-17	0.5500	0.6500	0.5500	0.6300	+3.279%	29	8,918	-47.619%
2026-06-16	0.5900	0.6100	0.5900	0.6100	-7.576%	13	8,918	-45.902%
2026-06-15	0.7500	0.7500	0.6600	0.6600	-7.042%	28	8,919	-50.000%
2026-06-12	0.6600	0.7100	0.6500	0.7100	-15.476%	16	8,917	-53.521%
2026-06-11	0.7700	0.9000	0.7500	0.8400	-9.677%	42	8,911	-60.714%
2026-06-10	0.9000	0.9300	0.8400	0.9300	+5.682%	11	8,947	-64.516%
2026-06-09	0.8700	0.8800	0.8700	0.8800	0.000%	3	8,942	-62.500%
2026-06-08	0.9100	0.9100	0.8400	0.8800	+7.317%	45	8,943	-62.500%
2026-06-05	1.0000	1.0000	0.8000	0.8200	-21.905%	43	8,943	-59.756%
2026-06-04	1.1500	1.3000	1.0500	1.0500	+2.941%	47	8,964	-68.571%
2026-06-03	1.5000	1.5000	1.0200	1.0200	+9.677%	143	8,947	-67.647%
2026-06-02	0.9100	1.0000	0.8900	0.9300	-6.061%	17	8,898	-64.516%
2026-06-01	0.8500	0.9900	0.8500	0.9900	+6.452%	75	8,899	-66.667%
2026-05-29	1.0000	1.0000	0.8800	0.9300	-7.000%	98	8,903	-64.516%
2026-05-28	1.0000	1.0000	1.0000	1.0000	+1.010%	5	8,904	-67.000%
2026-05-27	1.1000	1.1000	0.9500	0.9900	-13.158%	6,776	8,904	-66.667%
2026-05-26	1.2000	1.2000	1.1100	1.1400	+0.885%	409	2,653	-71.053%
2026-05-22	1.2100	1.2100	1.1300	1.1300	-15.038%	87	2,741	-70.796%
2026-05-21	1.3300	1.3300	1.3300	1.3300	-5.000%	5	2,740	-75.188%
2026-05-20	1.3300	1.4400	1.3300	1.4000	+3.704%	39	2,740	-76.429%
2026-05-19	1.1500	1.3500	1.1500	1.3500	+5.469%	1,849	964	-75.556%
2026-05-18	1.2400	1.2800	1.2200	1.2800	+3.226%	41	964	-74.219%
2026-05-15	1.3100	1.3100	1.1900	1.2400	-2.362%	24	964	-73.387%
2026-05-14	1.4000	1.4000	1.2100	1.2700	-12.414%	45	950	-74.016%
2026-05-13	1.4000	1.4500	1.3600	1.4500	-9.938%	19	951	-77.241%
2026-05-12	1.5000	1.7800	1.5000	1.6100	-13.904%	54	951	-79.503%
2026-05-11	2.0000	2.0000	1.7200	1.8700	-11.374%	44	951	-82.353%
2026-05-08	2.0300	2.4000	2.0000	2.1100	+0.476%	72	953	-84.360%
2026-05-07	2.4400	2.4400	2.1000	2.1000	-15.663%	5	946	-84.286%
2026-05-06	2.3200	2.7300	2.3100	2.4900	+3.750%	33	941	-86.747%
2026-05-05	2.1700	2.5300	1.7500	2.4000	+17.073%	143	933	-86.250%
2026-05-04	2.7400	3.3000	1.9900	2.0500	-41.595%	204	826	-83.902%
2026-05-01	2.3600	3.5500	2.3100	3.5100	+58.108%	89	795	-90.598%
2026-04-30	2.1800	2.2200	1.9600	2.2200	+10.448%	8	795	-85.135%
2026-04-29	1.9500	2.0100	1.9500	2.0100	-11.454%	5	791	-83.582%
2026-04-28	2.6000	2.6000	2.2000	2.2700	-15.299%	17	795	-85.463%
2026-04-27	2.4500	2.6800	2.4100	2.6800	+17.544%	38	793	-87.687%
2026-04-24	2.4700	2.4700	2.2000	2.2800	-5.785%	23	786	-85.526%
2026-04-23	2.7000	2.7000	2.2500	2.4200	-5.098%	202	774	-86.364%
2026-04-22	2.5700	2.7400	2.5400	2.5500	+11.842%	70	621	-87.059%
2026-04-21	2.3900	2.4300	2.2000	2.2800	+1.333%	9	624	-85.526%
2026-04-20	2.3000	2.3000	1.9300	2.2500	+4.167%	66	624	-85.333%
2026-04-17	2.2600	2.2800	2.1600	2.1600	-13.600%	4	633	-84.722%
2026-04-16	2.3500	2.7100	2.1700	2.5000	+18.483%	151	630	-86.800%
2026-04-15	1.9300	2.3100	1.9300	2.1100	+21.264%	54	534	-84.360%
2026-04-14	1.5100	1.9200	1.5100	1.7400	+27.941%	49	529	-81.034%
2026-04-13	1.3000	1.3600	1.3000	1.3600	0.000%	7	524	-75.735%
2026-04-10	1.3000	1.3600	1.1700	1.3600	-2.857%	98	517	-75.735%
2026-04-09	1.3400	1.4600	1.3400	1.4000	+7.692%	33	524	-76.429%
2026-04-08	1.5000	1.5000	1.3000	1.3000	-20.245%	18	499	-74.615%
2026-04-07	1.4000	1.6700	1.4000	1.6300	+10.884%	134	485	-79.755%
2026-04-06	1.5500	1.5500	1.3600	1.4700	0.000%	76	405	-77.551%
2026-04-02	1.4400	1.5500	1.4400	1.4700	+8.088%	26	384	-77.551%
2026-04-01	1.5500	1.5600	1.3600	1.3600	-6.207%	68	384	-75.735%
2026-03-31	1.4500	1.4500	1.4500	1.4500	+10.687%	59	351	-77.241%
2026-03-30	1.2500	1.3100	1.2500	1.3100	+4.800%	2	293	-74.809%
2026-03-27	1.3300	1.4100	1.1800	1.2500	-10.714%	54	291	-73.600%
2026-03-26	1.5600	1.5900	1.4000	1.4000	-16.168%	115	276	-76.429%
2026-03-25	1.6700	1.8000	1.6400	1.6700	-8.242%	146	260	-80.240%
2026-03-24	1.8200	1.8200	1.8200	1.8200	-6.667%	10	174	-81.868%
2026-03-23	1.8800	1.9500	1.8800	1.9500	+13.372%	52	164	-83.077%
2026-03-20	1.9000	1.9000	1.7200	1.7200	-23.556%	23	189	-80.814%
2026-03-18	2.1000	2.2500	2.1000	2.2500	+3.687%	28	204	-85.333%
2026-03-16	2.5200	2.5400	2.1700	2.1700	-11.066%	41	198	-84.793%
2026-03-13	2.5800	2.7400	2.4400	2.4400	-14.983%	37	199	-86.475%
2026-03-12	2.7600	2.8700	2.7600	2.8700	-3.367%	40	203	-88.502%
2026-03-10	2.9600	2.9700	2.9600	2.9700	-1.656%	12	165	-88.889%
2026-03-09	3.0200	3.0200	3.0200	3.0200	+10.219%	10	169	-89.073%
2026-03-06	2.7400	2.7400	2.7400	2.7400	+5.385%	1	169	-87.956%
2026-03-05	2.8400	2.8400	2.5700	2.6000	-7.143%	40	169	-87.308%
2026-03-04	2.7900	2.8000	2.7700	2.8000	-3.448%	8	181	-88.214%
2026-03-03	2.6700	2.9000	2.6700	2.9000	-3.010%	11	182	-88.621%
2026-02-26	3.0200	3.1000	2.9500	2.9900	+2.749%	23	171	-88.963%
2026-02-25	3.0500	3.0500	2.9100	2.9100	0.000%	7	166	-88.660%
2026-02-23	2.4100	2.9100	2.4100	2.9100	+4.676%	61	166	-88.660%
2026-02-20	2.8700	2.8700	2.7800	2.7800	-4.467%	3	140	-88.129%
2026-02-19	2.8600	2.9200	2.8600	2.9100	+0.345%	5	140	-88.660%
2026-02-13	3.0600	3.1000	2.9000	2.9000	0.000%	22	129	-88.621%
2026-02-12	3.2000	3.2000	2.9000	2.9000	-8.805%	2	129	-88.621%
2026-02-11	3.4500	3.4500	3.1800	3.1800	-12.877%	2	129	-89.623%
2026-02-09	3.7000	3.7000	3.6500	3.6500	+1.389%	2	130	-90.959%
2026-02-06	3.6000	3.6000	3.6000	3.6000	-8.861%	70	129	-90.833%
2026-02-05	4.2000	4.2000	3.9500	3.9500	-0.504%	6	81	-91.646%
2026-02-04	3.8000	3.9700	3.5900	3.9700	+16.082%	36	80	-91.688%
2026-02-03	3.6000	3.6000	3.4200	3.4200	-18.571%	16	49	-90.351%
2026-02-02	4.0000	4.2000	4.0000	4.2000	+30.031%	40	48	-92.143%
2026-01-27	3.2300	3.2300	3.2300	3.2300	+16.606%	1	10	-89.783%
2026-01-26	2.7700	2.7700	2.7700	2.7700	+19.397%	1	10	-88.087%
2026-01-23	2.3200	2.3200	2.3200	2.3200	-14.391%	5	11	-85.776%
2026-01-22	2.2000	2.7100	2.2000	2.7100	+46.486%	3	9	-87.823%
2026-01-21	1.8300	1.8500	1.8300	1.8500	+8.824%	4	6	-82.162%
2026-01-14	1.7000	1.7000	1.7000	1.7000	-15.423%	1	2	-80.588%
2026-01-07	2.1300	2.2700	2.0100	2.0100	-0.985%	9	3	-83.582%
2026-01-02	2.0300	2.0300	2.0300	2.0300	0.000%	2	2	-83.744%