Dark

GME20260918C29
GME Sep 18 2026 29.00 Call (GME260918C00029000)
option OPRA

EOD

Jul 16, 2026

0.3400+17.241%(+0.0500)154

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.3700	0.3900	0.3300	0.3400	+17.241%	154	1,539	0.000%
2026-07-15	0.3300	0.3300	0.2800	0.2900	-21.622%	120	1,606	+17.241%
2026-07-14	0.4100	0.4100	0.3600	0.3700	0.000%	116	1,547	-8.108%
2026-07-13	0.4400	0.4400	0.3000	0.3700	+15.625%	118	1,616	-8.108%
2026-07-10	0.3900	0.4100	0.3200	0.3200	0.000%	162	1,526	+6.250%
2026-07-09	0.3400	0.3800	0.3100	0.3200	-11.111%	162	1,541	+6.250%
2026-07-08	0.3900	0.4800	0.3400	0.3600	-5.263%	201	1,458	-5.556%
2026-07-07	0.4400	0.4400	0.3800	0.3800	-24.000%	204	1,496	-10.526%
2026-07-06	0.5400	0.5600	0.4600	0.5000	+2.041%	120	1,434	-32.000%
2026-07-02	0.4600	0.5500	0.4400	0.4900	-2.000%	144	1,433	-30.612%
2026-07-01	0.5000	0.5700	0.4300	0.5000	+6.383%	204	1,433	-32.000%
2026-06-30	0.4000	0.4800	0.4000	0.4700	-2.083%	158	1,497	-27.660%
2026-06-29	0.5200	0.5200	0.4800	0.4800	+2.128%	117	1,505	-29.167%
2026-06-26	0.3500	0.4700	0.3500	0.4700	+23.684%	135	1,506	-27.660%
2026-06-25	0.5000	0.5000	0.3800	0.3800	-17.391%	178	1,460	-10.526%
2026-06-24	0.3700	0.4600	0.3400	0.4600	+17.949%	145	1,460	-26.087%
2026-06-23	0.4700	0.5100	0.3900	0.3900	-17.021%	134	1,451	-12.821%
2026-06-22	0.4500	0.4900	0.4400	0.4700	-21.667%	139	1,462	-27.660%
2026-06-18	0.6000	0.6200	0.5900	0.6000	+7.143%	102	1,420	-43.333%
2026-06-17	0.5100	0.5600	0.5000	0.5600	0.000%	105	1,420	-39.286%
2026-06-16	0.6500	0.6500	0.5300	0.5600	-6.667%	254	1,420	-39.286%
2026-06-15	0.8500	0.8500	0.5500	0.6000	-3.226%	108	1,403	-43.333%
2026-06-12	0.7600	0.7900	0.6000	0.6200	-8.824%	138	1,383	-45.161%
2026-06-11	0.6900	0.7700	0.6800	0.6800	-13.924%	127	1,421	-50.000%
2026-06-10	0.7700	0.8700	0.7300	0.7900	+1.282%	1,303	1,427	-56.962%
2026-06-09	0.7600	0.8700	0.7000	0.7800	-9.302%	168	552	-56.410%
2026-06-08	0.8800	0.9100	0.7800	0.8600	0.000%	117	429	-60.465%
2026-06-05	0.9000	0.9400	0.8000	0.8600	-13.131%	86	478	-60.465%
2026-06-04	0.7700	1.0600	0.7700	0.9900	+7.609%	66	430	-65.657%
2026-06-03	1.0500	1.0500	0.9200	0.9200	+12.195%	54	468	-63.043%
2026-06-02	0.7900	0.8300	0.7900	0.8200	-5.747%	57	445	-58.537%
2026-06-01	0.7800	0.9100	0.7800	0.8700	+10.127%	178	481	-60.920%
2026-05-29	0.8400	0.8400	0.7800	0.7900	-15.957%	173	482	-56.962%
2026-05-28	0.8900	0.9600	0.8800	0.9400	+1.075%	42	478	-63.830%
2026-05-27	0.9700	0.9700	0.8700	0.9300	-7.000%	47	507	-63.441%
2026-05-26	1.0600	1.0600	1.0000	1.0000	-1.961%	3	486	-66.000%
2026-05-22	1.0500	1.1000	1.0200	1.0200	-16.393%	16	487	-66.667%
2026-05-21	1.1900	1.2200	1.1900	1.2200	-3.175%	8	472	-72.131%
2026-05-20	1.1300	1.2600	1.1300	1.2600	+15.596%	15	472	-73.016%
2026-05-19	1.2500	1.2500	1.0000	1.0900	0.000%	143	444	-68.807%
2026-05-18	1.0600	1.0900	1.0600	1.0900	-6.034%	42	444	-68.807%
2026-05-15	1.1000	1.1600	1.1000	1.1600	+0.870%	46	444	-70.690%
2026-05-14	1.2800	1.2800	1.1000	1.1500	-9.449%	34	450	-70.435%
2026-05-13	1.3500	1.4600	1.2200	1.2700	-24.405%	36	470	-73.228%
2026-05-12	1.5600	1.6800	1.2500	1.6800	+12.000%	69	470	-79.762%
2026-05-11	1.7500	1.7500	1.4800	1.5000	-19.355%	77	470	-77.333%
2026-05-08	1.8700	1.9100	1.8600	1.8600	+0.541%	56	464	-81.720%
2026-05-07	2.2900	2.2900	1.7800	1.8500	-18.502%	114	502	-81.622%
2026-05-06	2.4000	2.4000	2.0800	2.2700	+8.612%	86	498	-85.022%
2026-05-05	1.9100	2.4000	1.5800	2.0900	+0.966%	163	445	-83.732%
2026-05-04	2.4500	2.9000	1.8500	2.0700	-36.503%	271	424	-83.575%
2026-05-01	2.0900	3.2600	2.0900	3.2600	+68.041%	185	338	-89.571%
2026-04-30	1.7600	1.9400	1.7300	1.9400	+8.989%	70	338	-82.474%
2026-04-29	1.8000	1.8200	1.7200	1.7800	-9.184%	53	271	-80.899%
2026-04-28	1.9700	1.9700	1.9300	1.9600	-17.300%	54	289	-82.653%
2026-04-27	2.1900	2.3800	2.1900	2.3700	+20.918%	54	246	-85.654%
2026-04-24	1.9800	2.0300	1.9600	1.9600	-1.508%	58	273	-82.653%
2026-04-23	2.5000	2.5000	1.9900	1.9900	-16.034%	65	239	-82.915%
2026-04-22	2.3600	2.4200	2.3100	2.3700	+26.738%	98	254	-85.654%
2026-04-21	1.9900	2.0400	1.8500	1.8700	-9.662%	93	284	-81.818%
2026-04-20	1.7800	2.0700	1.6600	2.0700	0.000%	99	284	-83.575%
2026-04-17	2.0800	2.1200	2.0500	2.0700	+5.612%	53	231	-83.575%
2026-04-16	2.0000	2.0200	1.9500	1.9600	-2.000%	96	277	-82.653%
2026-04-15	1.7600	2.0700	1.7100	2.0000	+25.000%	96	181	-83.000%
2026-04-14	1.4000	1.6600	1.3900	1.6000	+25.984%	140	204	-78.750%
2026-04-13	1.2800	1.3000	1.2500	1.2700	+23.301%	59	164	-73.228%
2026-04-10	1.0500	1.0500	1.0100	1.0300	-16.260%	61	213	-66.990%
2026-04-09	1.2300	1.2400	1.2300	1.2300	+7.895%	15	160	-72.358%
2026-04-08	1.1300	1.2000	1.1300	1.1400	-16.788%	20	168	-70.175%
2026-04-07	1.1600	1.3700	1.1600	1.3700	0.000%	16	153	-75.182%
2026-04-06	1.3500	1.3700	1.3500	1.3700	-1.439%	16	158	-75.182%
2026-04-02	1.2600	1.3900	1.2400	1.3900	+2.963%	16	152	-75.540%
2026-04-01	1.3500	1.3600	1.3500	1.3500	+6.299%	15	152	-74.815%
2026-03-31	1.2700	1.2700	1.2700	1.2700	+10.435%	2	144	-73.228%
2026-03-30	1.1500	1.1500	1.1500	1.1500	-0.862%	11	144	-70.435%
2026-03-27	1.1800	1.1800	1.1600	1.1600	-5.691%	10	153	-70.690%
2026-03-26	1.3500	1.3500	1.2300	1.2300	-23.125%	9	153	-72.358%
2026-03-24	1.5000	1.6000	1.5000	1.6000	-4.762%	5	148	-78.750%
2026-03-20	1.7400	1.7400	1.6800	1.6800	-16.418%	8	146	-79.762%
2026-03-17	1.9900	2.0100	1.9800	2.0100	-0.495%	10	148	-83.085%
2026-03-16	2.0200	2.0200	2.0200	2.0200	-17.886%	20	139	-83.168%
2026-03-11	2.4200	2.5000	2.4200	2.4600	-12.143%	10	119	-86.179%
2026-03-09	2.8000	2.8000	2.8000	2.8000	+9.804%	2	117	-87.857%
2026-03-05	2.5500	2.5500	2.5500	2.5500	-1.923%	1	117	-86.667%
2026-02-27	2.5800	2.6000	2.5800	2.6000	-7.143%	2	117	-86.923%
2026-02-24	2.8000	2.8000	2.8000	2.8000	+5.263%	1	117	-87.857%
2026-02-23	2.6600	2.6600	2.6600	2.6600	+8.571%	2	117	-87.218%
2026-02-20	2.6000	2.6000	2.4500	2.4500	-12.500%	14	118	-86.122%
2026-02-12	2.6900	2.8000	2.6900	2.8000	-3.448%	52	107	-87.857%
2026-02-11	2.9000	2.9000	2.9000	2.9000	-14.201%	1	105	-88.276%
2026-02-06	3.4500	3.4500	3.3800	3.3800	-7.397%	3	105	-89.941%
2026-02-05	3.5500	3.6500	3.5500	3.6500	+5.797%	6	103	-90.685%
2026-02-03	3.3300	3.4500	3.3300	3.4500	-13.098%	2	103	-90.145%
2026-02-02	3.4000	4.0400	3.4000	3.9700	+48.134%	190	102	-91.436%
2026-01-30	2.6700	2.6800	2.6700	2.6800	-14.377%	6	16	-87.313%
2026-01-27	2.9000	3.1300	2.9000	3.1300	+9.825%	12	13	-89.137%
2026-01-26	3.8000	3.8000	2.8500	2.8500	+95.205%	3	1	-88.070%
2026-01-20	1.4600	1.4600	1.4600	1.4600	-7.595%	1	1	-76.712%
2026-01-13	1.5800	1.5800	1.5800	1.5800	0.000%	1	1	-78.481%