Dark

GME20260918C31
GME Sep 18 2026 31.00 Call (GME260918C00031000)
option OPRA

EOD

Jul 16, 2026

0.2300-17.857%(-0.0500)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.2400	0.2600	0.2300	0.2300	-17.857%	74	442	0.000%
2026-07-15	0.2700	0.2900	0.1800	0.2800	+3.704%	77	400	-17.857%
2026-07-14	0.2700	0.3100	0.2300	0.2700	-3.571%	90	446	-14.815%
2026-07-13	0.2600	0.2900	0.1900	0.2800	-9.677%	84	416	-17.857%
2026-07-10	0.2800	0.3100	0.2800	0.3100	-8.824%	71	442	-25.806%
2026-07-09	0.3400	0.3400	0.3300	0.3400	+9.677%	80	414	-32.353%
2026-07-08	0.3100	0.3100	0.3000	0.3100	-20.513%	80	446	-25.806%
2026-07-07	0.3900	0.4100	0.3900	0.3900	+5.405%	80	406	-41.026%
2026-07-06	0.3500	0.3700	0.3500	0.3700	+32.143%	91	445	-37.838%
2026-07-01	0.2800	0.2800	0.2800	0.2800	-20.000%	2	425	-17.857%
2026-06-25	0.3500	0.3500	0.3500	0.3500	-14.634%	3	423	-34.286%
2026-06-23	0.3900	0.4100	0.3700	0.4100	+10.811%	40	424	-43.902%
2026-06-22	0.3700	0.4300	0.3500	0.3700	-24.490%	62	450	-37.838%
2026-06-18	0.4800	0.5100	0.4800	0.4900	+13.953%	108	411	-53.061%
2026-06-17	0.4100	0.4400	0.4000	0.4300	-12.245%	107	411	-46.512%
2026-06-15	0.5100	0.5100	0.4900	0.4900	-5.769%	31	411	-53.061%
2026-06-12	0.6800	0.6800	0.5200	0.5200	-14.754%	109	381	-55.769%
2026-06-11	0.6100	0.6100	0.5500	0.6100	0.000%	166	421	-62.295%
2026-06-10	0.6100	0.6600	0.6000	0.6100	-11.594%	65	401	-62.295%
2026-06-09	0.6900	0.6900	0.6700	0.6900	0.000%	65	357	-66.667%
2026-06-08	0.7800	0.7900	0.6400	0.6900	+11.290%	106	371	-66.667%
2026-06-05	0.7100	0.7100	0.6200	0.6200	-31.111%	126	361	-62.903%
2026-06-04	0.8400	0.9500	0.8300	0.9000	+15.385%	129	402	-74.444%
2026-06-03	0.7700	0.9000	0.7400	0.7800	+21.875%	156	432	-70.513%
2026-06-02	0.6500	0.7000	0.6300	0.6400	-16.883%	89	439	-64.063%
2026-06-01	0.6600	0.7700	0.6400	0.7700	+2.667%	10	364	-70.130%
2026-05-29	0.7700	0.7700	0.7100	0.7500	-3.846%	85	363	-69.333%
2026-05-28	0.6700	0.8000	0.6500	0.7800	+9.859%	63	411	-70.513%
2026-05-27	0.8400	0.8400	0.6900	0.7100	-21.111%	69	395	-67.606%
2026-05-26	0.9600	0.9600	0.9000	0.9000	+5.882%	61	348	-74.444%
2026-05-22	1.0100	1.0100	0.8300	0.8500	-16.667%	77	382	-72.941%
2026-05-21	0.9700	1.0400	0.9100	1.0200	+2.000%	77	361	-77.451%
2026-05-20	1.0300	1.0300	0.9600	1.0000	+2.041%	86	361	-77.000%
2026-05-19	0.9700	0.9800	0.9400	0.9800	+13.953%	58	344	-76.531%
2026-05-18	0.8600	0.8700	0.8600	0.8600	-3.371%	53	344	-73.256%
2026-05-15	1.0600	1.0700	0.8900	0.8900	-2.198%	96	344	-74.157%
2026-05-14	0.9500	1.0000	0.9000	0.9100	-15.741%	95	387	-74.725%
2026-05-13	1.0800	1.0900	1.0800	1.0800	-9.244%	53	337	-78.704%
2026-05-12	1.2800	1.2800	1.1000	1.1900	-4.032%	79	337	-80.672%
2026-05-11	1.5600	1.5600	1.2400	1.2400	-9.489%	105	337	-81.452%
2026-05-08	1.5200	1.5200	1.3500	1.3700	-9.868%	104	423	-83.212%
2026-05-07	1.5100	1.5200	1.4500	1.5200	-12.644%	18	383	-84.868%
2026-05-06	1.8100	1.9200	1.6200	1.7400	+6.098%	87	377	-86.782%
2026-05-05	1.3600	1.8000	1.2500	1.6400	+9.333%	36	430	-85.976%
2026-05-04	2.5000	2.5000	1.5000	1.5000	-44.853%	101	411	-84.667%
2026-05-01	1.7100	2.9500	1.7100	2.7200	+83.784%	209	458	-91.544%
2026-04-30	1.3600	1.5100	1.3600	1.4800	+2.778%	85	458	-84.459%
2026-04-29	1.5900	1.5900	1.3900	1.4400	-15.294%	94	389	-84.028%
2026-04-28	1.8400	1.8500	1.6700	1.7000	-17.476%	89	469	-86.471%
2026-04-27	1.9100	2.0600	1.9100	2.0600	+28.750%	200	401	-88.835%
2026-04-24	1.6900	1.7600	1.6000	1.6000	-3.030%	36	514	-85.625%
2026-04-23	2.0000	2.0000	1.6500	1.6500	-16.667%	71	481	-86.061%
2026-04-22	1.9300	1.9800	1.9300	1.9800	+32.886%	6	473	-88.384%
2026-04-21	1.6100	1.6100	1.4700	1.4900	-8.025%	42	467	-84.564%
2026-04-20	1.5300	1.6200	1.4800	1.6200	+4.516%	77	467	-85.802%
2026-04-17	1.6200	1.7500	1.5500	1.5500	-14.365%	191	480	-85.161%
2026-04-16	1.7300	2.0400	1.5100	1.8100	+7.101%	227	401	-87.293%
2026-04-15	1.5500	1.8400	1.5500	1.6900	+36.290%	100	335	-86.391%
2026-04-14	1.0200	1.3000	1.0200	1.2400	+12.727%	100	328	-81.452%
2026-04-13	0.9000	1.1000	0.8500	1.1000	+15.789%	34	279	-79.091%
2026-04-10	0.7600	0.9500	0.7600	0.9500	0.000%	88	267	-75.789%
2026-04-09	0.9200	0.9600	0.9200	0.9500	-3.061%	83	304	-75.789%
2026-04-08	1.0700	1.0700	0.9600	0.9800	+10.112%	66	238	-76.531%
2026-04-07	0.9100	0.9100	0.8400	0.8900	-19.091%	63	265	-74.157%
2026-04-06	1.1400	1.1600	1.0900	1.1000	-0.901%	63	230	-79.091%
2026-04-02	1.0600	1.1100	1.0300	1.1100	+13.265%	65	231	-79.279%
2026-04-01	0.9900	1.0000	0.9800	0.9800	-5.769%	25	231	-76.531%
2026-03-31	0.9800	1.0400	0.9200	1.0400	+13.043%	22	237	-77.885%
2026-03-30	0.9500	0.9600	0.9200	0.9200	+12.195%	9	232	-75.000%
2026-03-27	1.0100	1.0100	0.8200	0.8200	-9.890%	73	223	-71.951%
2026-03-26	0.8600	0.9100	0.8600	0.9100	-22.222%	61	232	-74.725%
2026-03-25	1.2500	1.2500	1.1500	1.1700	-15.217%	64	207	-80.342%
2026-03-24	1.2600	1.4300	1.2600	1.3800	+2.985%	71	218	-83.333%
2026-03-23	1.4000	1.4400	1.3400	1.3400	+9.836%	52	201	-82.836%
2026-03-20	1.2900	1.3400	1.2200	1.2200	-18.667%	53	202	-81.148%
2026-03-19	1.5200	1.5400	1.4000	1.5000	-3.846%	67	166	-84.667%
2026-03-18	1.5600	1.6000	1.4500	1.5600	-3.704%	67	198	-85.256%
2026-03-17	1.6700	1.7200	1.6200	1.6200	-8.989%	69	159	-85.802%
2026-03-16	1.9000	1.9000	1.7300	1.7800	-3.784%	65	212	-87.079%
2026-03-13	2.0000	2.0200	1.8500	1.8500	-11.905%	65	167	-87.568%
2026-03-12	2.1500	2.1800	2.0900	2.1000	+5.000%	69	205	-89.048%
2026-03-11	2.0100	2.0100	2.0000	2.0000	-15.966%	7	161	-88.500%
2026-03-10	2.3800	2.3800	2.3800	2.3800	+4.846%	2	161	-90.336%
2026-03-04	2.2700	2.2700	2.2700	2.2700	-2.991%	3	161	-89.868%
2026-02-24	2.3400	2.3400	2.3400	2.3400	+4.000%	6	161	-90.171%
2026-02-19	2.5000	2.5000	2.2500	2.2500	-8.537%	12	155	-89.778%
2026-02-18	2.2000	2.4600	2.2000	2.4600	-15.753%	2	152	-90.650%
2026-02-03	2.9700	2.9700	2.7900	2.9200	+18.699%	20	151	-92.123%
2026-01-27	2.4600	2.4600	2.4600	2.4600	0.000%	141	141	-90.650%