Dark

GME20260918C30
GME Sep 18 2026 30.00 Call (GME260918C00030000)
option OPRA

EOD

Jul 16, 2026

0.2700-3.571%(-0.0100)516

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.2800	0.3000	0.2500	0.2700	-3.571%	516	7,353	0.000%
2026-07-15	0.3100	0.3200	0.2600	0.2800	-6.667%	545	7,037	-3.571%
2026-07-14	0.2500	0.3200	0.2500	0.3000	+11.111%	395	7,095	-10.000%
2026-07-13	0.3000	0.3400	0.2500	0.2700	-3.571%	430	6,947	0.000%
2026-07-10	0.3200	0.3500	0.2600	0.2800	-12.500%	196	6,930	-3.571%
2026-07-09	0.3300	0.3600	0.2700	0.3200	+3.226%	292	6,931	-15.625%
2026-07-08	0.2900	0.3700	0.2800	0.3100	-20.513%	315	6,939	-12.903%
2026-07-07	0.4700	0.4700	0.3200	0.3900	-15.217%	372	7,055	-30.769%
2026-07-06	0.3500	0.4600	0.3500	0.4600	+6.977%	368	7,109	-41.304%
2026-07-02	0.4500	0.5100	0.4000	0.4300	-2.273%	306	6,977	-37.209%
2026-07-01	0.3700	0.4800	0.3400	0.4400	+4.762%	392	6,977	-38.636%
2026-06-30	0.4600	0.4700	0.3800	0.4200	-2.326%	172	6,882	-35.714%
2026-06-29	0.4600	0.4600	0.3700	0.4300	-6.522%	986	6,909	-37.209%
2026-06-26	0.4300	0.4600	0.3800	0.4600	+27.778%	3,554	6,828	-41.304%
2026-06-25	0.4000	0.4000	0.3200	0.3600	-16.279%	260	9,186	-25.000%
2026-06-24	0.3800	0.4800	0.3700	0.4300	+22.857%	287	9,141	-37.209%
2026-06-23	0.3300	0.4300	0.3300	0.3500	-16.667%	263	9,036	-22.857%
2026-06-22	0.4600	0.4800	0.3900	0.4200	-10.638%	1,173	8,945	-35.714%
2026-06-18	0.4900	0.5400	0.4300	0.4700	-6.000%	217	9,409	-42.553%
2026-06-17	0.4800	0.5700	0.4300	0.5000	0.000%	219	9,409	-46.000%
2026-06-16	0.4900	0.5200	0.4300	0.5000	-3.846%	356	9,409	-46.000%
2026-06-15	0.6500	0.6500	0.5100	0.5200	-10.345%	371	9,334	-48.077%
2026-06-12	0.6100	0.6400	0.5300	0.5800	-7.937%	532	9,135	-53.448%
2026-06-11	0.7000	0.7400	0.6000	0.6300	-14.865%	1,263	8,843	-57.143%
2026-06-10	0.7100	0.7500	0.6500	0.7400	-1.333%	3,136	8,342	-63.514%
2026-06-09	0.8400	0.8700	0.6500	0.7500	+2.740%	232	5,807	-64.000%
2026-06-08	0.7000	0.7700	0.6900	0.7300	+2.817%	145	5,731	-63.014%
2026-06-05	0.8500	0.8500	0.6500	0.7100	-20.225%	497	5,691	-61.972%
2026-06-04	0.8100	1.1200	0.8100	0.8900	+9.877%	243	5,755	-69.663%
2026-06-03	0.9500	1.1200	0.8000	0.8100	+10.959%	830	5,657	-66.667%
2026-06-02	0.7400	0.8500	0.6700	0.7300	-6.410%	205	5,485	-63.014%
2026-06-01	0.7000	0.8700	0.6600	0.7800	+4.000%	323	5,372	-65.385%
2026-05-29	0.7600	0.8400	0.7000	0.7500	-3.846%	550	5,377	-64.000%
2026-05-28	0.8000	0.8700	0.7800	0.7800	-4.878%	318	5,152	-65.385%
2026-05-27	0.8800	0.9000	0.7800	0.8200	-10.870%	264	5,317	-67.073%
2026-05-26	1.0000	1.0000	0.8400	0.9200	+2.222%	382	5,240	-70.652%
2026-05-22	1.2800	1.2800	0.9000	0.9000	-23.729%	251	5,445	-70.000%
2026-05-21	1.1400	1.1800	1.0500	1.1800	+7.273%	56	5,343	-77.119%
2026-05-20	1.0400	1.2300	1.0400	1.1000	+4.762%	149	5,343	-75.455%
2026-05-19	1.0000	1.0800	0.9600	1.0500	-1.869%	140	5,042	-74.286%
2026-05-18	0.9600	1.0900	0.9600	1.0700	+9.184%	244	5,042	-74.766%
2026-05-15	1.0500	1.0800	0.9400	0.9800	+4.255%	724	5,042	-72.449%
2026-05-14	1.1200	1.1300	0.9400	0.9400	-13.761%	719	4,501	-71.277%
2026-05-13	1.2000	1.2000	1.0800	1.0900	-13.492%	588	4,715	-75.229%
2026-05-12	1.3400	1.4600	1.1900	1.2600	-13.103%	460	4,715	-78.571%
2026-05-11	1.6000	1.6000	1.3500	1.4500	-13.174%	627	4,715	-81.379%
2026-05-08	1.7600	1.8900	1.5200	1.6700	-1.183%	316	4,235	-83.832%
2026-05-07	2.0900	2.1000	1.6300	1.6900	-13.333%	263	4,266	-84.024%
2026-05-06	1.9300	2.1500	1.5100	1.9500	+7.143%	168	4,229	-86.154%
2026-05-05	1.5500	2.0700	1.3100	1.8200	+6.433%	463	4,209	-85.165%
2026-05-04	2.4200	2.7500	1.6000	1.7100	-39.362%	1,200	4,167	-84.211%
2026-05-01	1.8200	3.1000	1.8200	2.8200	+50.802%	417	3,634	-90.426%
2026-04-30	1.6000	1.8900	1.5700	1.8700	+18.354%	248	3,634	-85.561%
2026-04-29	1.6800	1.6900	1.4900	1.5800	-12.707%	136	3,483	-82.911%
2026-04-28	2.2500	2.2500	1.7400	1.8100	-15.421%	514	3,478	-85.083%
2026-04-27	1.9300	2.1900	1.8500	2.1400	+12.632%	575	3,482	-87.383%
2026-04-24	2.0400	2.0400	1.7700	1.9000	-2.564%	194	3,285	-85.789%
2026-04-23	2.2100	2.2400	1.8000	1.9500	-8.879%	192	3,267	-86.154%
2026-04-22	1.9000	2.3000	1.9000	2.1400	+30.488%	190	3,303	-87.383%
2026-04-21	1.8900	1.9900	1.6400	1.6400	-13.684%	110	3,248	-83.537%
2026-04-20	1.8000	1.9000	1.5800	1.9000	+11.111%	226	3,248	-85.789%
2026-04-17	2.2700	2.2700	1.7100	1.7100	-13.636%	182	3,167	-84.211%
2026-04-16	1.7800	2.2400	1.7200	1.9800	+4.762%	181	3,128	-86.364%
2026-04-15	1.5100	1.9600	1.3500	1.8900	+36.957%	333	3,086	-85.714%
2026-04-14	1.2000	1.5000	0.9600	1.3800	+20.000%	332	3,178	-80.435%
2026-04-13	0.9400	1.1700	0.9400	1.1500	-4.959%	100	3,295	-76.522%
2026-04-10	0.9800	1.2100	0.9000	1.2100	+22.222%	173	3,278	-77.686%
2026-04-09	1.1300	1.1400	0.9900	0.9900	-1.000%	37	3,202	-72.727%
2026-04-08	1.1300	1.1400	1.0000	1.0000	-21.260%	146	3,201	-73.000%
2026-04-07	1.0100	1.3000	1.0000	1.2700	+17.593%	292	3,109	-78.740%
2026-04-06	1.2800	1.3000	1.0700	1.0800	-18.797%	179	2,876	-75.000%
2026-04-02	1.1500	1.3300	1.1500	1.3300	+26.667%	45	2,758	-79.699%
2026-04-01	1.2000	1.2000	1.0400	1.0500	-13.223%	33	2,758	-74.286%
2026-03-31	1.0500	1.2700	1.0500	1.2100	+18.627%	57	2,757	-77.686%
2026-03-30	1.0000	1.0400	0.9200	1.0200	+8.511%	79	2,722	-73.529%
2026-03-27	1.1400	1.1400	0.9300	0.9400	-17.544%	115	2,666	-71.277%
2026-03-26	1.1700	1.1700	1.0400	1.1400	-13.636%	208	2,654	-76.316%
2026-03-25	1.3900	1.4000	1.2800	1.3200	-12.000%	325	2,637	-79.545%
2026-03-24	1.4000	1.5300	1.3500	1.5000	-3.226%	30	2,430	-82.000%
2026-03-23	1.4800	1.5500	1.4800	1.5500	+13.139%	40	2,407	-82.581%
2026-03-20	1.5500	1.5700	1.3700	1.3700	-12.739%	52	2,367	-80.292%
2026-03-19	1.6300	1.6300	1.5600	1.5700	-6.548%	19	2,337	-82.803%
2026-03-18	1.8000	1.8000	1.6800	1.6800	-5.085%	46	2,331	-83.929%
2026-03-17	1.7700	1.8500	1.7700	1.7700	+4.118%	36	2,307	-84.746%
2026-03-16	2.0100	2.1000	1.7000	1.7000	-15.423%	87	2,298	-84.118%
2026-03-13	2.2100	2.2700	2.0100	2.0100	-13.362%	163	2,268	-86.567%
2026-03-12	2.2800	2.3500	2.2700	2.3200	+4.505%	108	2,223	-88.362%
2026-03-11	2.4100	2.4100	2.1600	2.2200	-8.264%	24	2,116	-87.838%
2026-03-10	2.4000	2.4800	2.3400	2.4200	-1.626%	31	2,117	-88.843%
2026-03-09	2.4100	2.6300	2.4100	2.4600	+4.681%	22	2,126	-89.024%
2026-03-06	2.3000	2.3500	2.1500	2.3500	+7.798%	6	2,128	-88.511%
2026-03-05	2.4100	2.4100	2.1400	2.1800	-6.438%	133	2,128	-87.615%
2026-03-04	2.3800	2.4000	2.3000	2.3300	+4.018%	19	2,101	-88.412%
2026-03-03	2.3800	2.3800	2.2400	2.2400	-6.276%	6	2,102	-87.946%
2026-03-02	2.3000	2.4700	2.3000	2.3900	-0.417%	13	2,107	-88.703%
2026-02-27	2.4500	2.4500	2.4000	2.4000	-5.882%	56	2,098	-88.750%
2026-02-26	2.5600	2.6200	2.4300	2.5500	+2.000%	91	2,094	-89.412%
2026-02-25	2.6100	2.6100	2.4500	2.5000	+1.215%	116	1,952	-89.200%
2026-02-24	2.6000	2.6000	2.4700	2.4700	+3.347%	5	1,952	-89.069%
2026-02-23	2.2900	2.3900	2.1400	2.3900	+4.825%	188	1,947	-88.703%
2026-02-20	2.4500	2.4500	2.2400	2.2800	-7.692%	14	1,803	-88.158%
2026-02-19	2.4000	2.5500	2.2700	2.4700	-1.200%	84	1,799	-89.069%
2026-02-18	2.3000	2.5500	2.3000	2.5000	+8.696%	48	1,805	-89.200%
2026-02-17	2.2500	2.3000	2.2500	2.3000	-9.804%	11	1,764	-88.261%
2026-02-13	2.7000	2.7000	2.5500	2.5500	+4.082%	36	1,732	-89.412%
2026-02-12	2.5300	2.6400	2.4200	2.4500	-10.909%	333	1,732	-88.980%
2026-02-11	3.0000	3.0000	2.6000	2.7500	-10.131%	124	1,793	-90.182%
2026-02-10	2.7500	3.2500	2.7500	3.0600	+2.000%	20	1,785	-91.176%
2026-02-09	3.1000	3.1500	2.8000	3.0000	-4.762%	27	1,777	-91.000%
2026-02-06	3.3000	3.4200	3.0000	3.1500	0.000%	63	1,771	-91.429%
2026-02-05	3.2000	3.7000	3.1500	3.1500	-7.353%	266	1,748	-91.429%
2026-02-04	3.3100	3.5000	3.0900	3.4000	+9.677%	204	1,706	-92.059%
2026-02-03	3.7500	3.7500	2.8800	3.1000	-13.889%	136	1,693	-91.290%
2026-02-02	3.0000	3.8500	2.8000	3.6000	+45.161%	402	1,657	-92.500%
2026-01-30	2.5100	2.5400	2.4400	2.4800	+15.349%	29	1,431	-89.113%
2026-01-29	2.3500	2.3600	2.1000	2.1500	+16.216%	13	1,409	-87.442%
2026-01-28	2.8100	2.8100	1.8500	1.8500	-34.397%	143	1,402	-85.405%
2026-01-27	2.4500	2.8500	2.4500	2.8200	-1.053%	103	1,446	-90.426%
2026-01-26	2.3000	3.1000	2.2600	2.8500	+33.803%	335	1,413	-90.526%
2026-01-23	2.1100	2.1500	1.8400	2.1300	-0.930%	150	1,350	-87.324%
2026-01-22	1.8000	2.2000	1.8000	2.1500	+40.523%	123	1,327	-87.442%
2026-01-21	1.5000	1.5300	1.4000	1.5300	+16.794%	55	1,300	-82.353%
2026-01-20	1.2600	1.3900	1.2600	1.3100	-10.884%	59	1,291	-79.389%
2026-01-16	1.3900	1.4700	1.3900	1.4700	+0.685%	15	1,300	-81.633%
2026-01-15	1.5000	1.5000	1.4600	1.4600	+4.286%	3	1,300	-81.507%
2026-01-14	1.4000	1.4000	1.4000	1.4000	0.000%	10	1,300	-80.714%
2026-01-13	1.4000	1.4000	1.4000	1.4000	-4.762%	1	1,300	-80.714%
2026-01-12	1.4700	1.4700	1.4700	1.4700	-6.962%	1	1,301	-81.633%
2026-01-09	1.5800	1.6200	1.4000	1.5800	+3.947%	197	1,300	-82.911%
2026-01-08	1.5800	1.7100	1.4800	1.5200	-4.403%	896	1,275	-82.237%
2026-01-07	1.6900	1.8700	1.5900	1.5900	+10.417%	14	1,134	-83.019%
2026-01-06	1.5700	1.5700	1.4400	1.4400	+0.699%	6	1,130	-81.250%
2026-01-05	1.5000	1.5000	1.4300	1.4300	-8.917%	5	1,125	-81.119%
2026-01-02	1.5600	1.6200	1.4900	1.5700	+12.143%	95	1,125	-82.803%
2025-12-31	1.5500	1.6000	1.3900	1.4000	-13.580%	199	1,106	-80.714%
2025-12-30	1.6200	1.6200	1.6200	1.6200	+5.882%	1	1,106	-83.333%
2025-12-29	1.7300	1.7300	1.5100	1.5300	-10.000%	242	1,105	-82.353%
2025-12-26	1.7500	1.7600	1.6800	1.7000	-10.526%	20	1,072	-84.118%
2025-12-23	1.8200	1.9000	1.8200	1.9000	-2.062%	7	1,071	-85.789%
2025-12-22	2.1600	2.1600	1.9400	1.9400	-13.778%	20	1,069	-86.082%
2025-12-19	2.4000	2.4000	2.2100	2.2500	-2.174%	75	1,073	-88.000%
2025-12-18	2.5500	2.6200	2.3000	2.3000	-10.506%	370	1,074	-88.261%
2025-12-17	2.4700	2.6600	2.3500	2.5700	+7.983%	641	1,049	-89.494%
2025-12-16	2.4600	2.4600	2.1600	2.3800	+2.146%	243	882	-88.655%
2025-12-15	1.9400	2.4500	1.9400	2.3300	+28.729%	277	846	-88.412%
2025-12-12	2.0000	2.0200	1.7900	1.8100	-12.981%	561	800	-85.083%
2025-12-11	2.4000	2.4000	2.0600	2.0800	-15.447%	207	721	-87.019%
2025-12-10	2.7000	2.7000	2.3400	2.4600	-17.726%	315	868	-89.024%
2025-12-09	3.0500	3.2500	2.7000	2.9900	+1.701%	72	747	-90.970%
2025-12-08	3.1000	3.2600	2.9000	2.9400	+2.083%	307	745	-90.816%
2025-12-05	3.0000	3.0000	2.7400	2.8800	-7.097%	801	776	-90.625%
2025-12-04	3.3000	3.4500	3.1000	3.1000	-8.824%	424	627	-91.290%
2025-12-03	3.4500	3.5000	3.4000	3.4000	-1.449%	172	509	-92.059%
2025-12-02	3.1000	3.4500	3.1000	3.4500	+11.290%	14	348	-92.174%
2025-12-01	3.0500	3.2000	3.0500	3.1000	+4.027%	7	342	-91.290%
2025-11-28	2.9200	3.1100	2.8400	2.9800	+14.176%	126	341	-90.940%
2025-11-26	2.5000	2.7100	2.5000	2.6100	+7.407%	235	265	-89.655%
2025-11-25	2.3800	2.4300	2.3800	2.4300	+4.741%	2	265	-88.889%
2025-11-24	2.5000	2.5000	2.2000	2.3200	+1.310%	282	265	-88.362%
2025-11-21	2.3300	2.4600	2.1700	2.2900	+2.691%	281	174	-88.210%
2025-11-20	2.3500	2.3800	2.1700	2.2300	-3.879%	119	123	-87.892%
2025-11-19	2.3300	2.3400	2.2000	2.3200	-5.691%	49	111	-88.362%
2025-11-18	2.3500	2.4600	2.3400	2.4600	+3.797%	29	101	-89.024%
2025-11-17	2.4800	2.4800	2.3300	2.3700	-7.059%	8	90	-88.608%
2025-11-14	2.3700	2.8500	2.3700	2.5500	-1.923%	4	89	-89.412%
2025-11-13	2.6000	2.6000	2.6000	2.6000	-0.763%	2	88	-89.615%
2025-11-11	2.6200	2.6200	2.6200	2.6200	-10.580%	1	90	-89.695%
2025-11-07	2.8800	2.9300	2.8800	2.9300	+1.736%	3	90	-90.785%
2025-11-06	3.1000	3.1000	2.8800	2.8800	-5.574%	3	89	-90.625%
2025-11-05	3.1300	3.1300	3.0500	3.0500	+1.667%	12	87	-91.148%
2025-11-04	3.5000	3.5000	3.0000	3.0000	-0.332%	8	78	-91.000%
2025-11-03	3.0000	3.0100	3.0000	3.0100	-5.643%	38	40	-91.030%
2025-10-30	3.1500	3.2000	3.1500	3.1900	+10.000%	7	40	-91.536%
2025-10-29	2.9000	2.9000	2.9000	2.9000	-11.854%	1	34	-90.690%
2025-10-28	3.2900	3.2900	3.2900	3.2900	-1.791%	1	33	-91.793%
2025-10-27	3.4000	3.4000	3.3500	3.3500	+4.037%	18	41	-91.940%
2025-10-24	3.4000	3.4000	3.2200	3.2200	-5.848%	20	41	-91.615%
2025-10-23	3.3700	3.4200	3.2000	3.4200	+2.090%	63	61	-92.105%
2025-10-22	3.3500	3.3500	3.3500	3.3500	+8.065%	1	5	-91.940%
2025-10-21	3.1000	3.1000	3.1000	3.1000	+10.714%	1	4	-91.290%
2025-10-17	2.8000	2.8000	2.8000	2.8000	-15.152%	1	3	-90.357%
2025-10-14	3.3000	3.3000	3.3000	3.3000	0.000%	2	2	-91.818%