Dark

GME20260918C32
GME Sep 18 2026 32.00 Call (GME260918C00032000)
option OPRA

EOD

Jul 16, 2026

0.1900-24.000%(-0.0600)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.2400	0.2900	0.1900	0.1900	-24.000%	80	3,226	0.000%
2026-07-15	0.2600	0.2600	0.2100	0.2500	+4.167%	95	3,177	-24.000%
2026-07-14	0.2500	0.2700	0.2400	0.2400	-4.000%	130	3,177	-20.833%
2026-07-13	0.2200	0.2800	0.2200	0.2500	+4.167%	193	3,183	-24.000%
2026-07-10	0.2500	0.3000	0.2300	0.2400	-14.286%	211	3,173	-20.833%
2026-07-09	0.2500	0.2800	0.2500	0.2800	+12.000%	93	3,128	-32.143%
2026-07-08	0.2700	0.3300	0.2500	0.2500	-10.714%	229	3,184	-24.000%
2026-07-07	0.3300	0.3900	0.2800	0.2800	-17.647%	387	3,083	-32.143%
2026-07-06	0.3300	0.3500	0.3300	0.3400	+6.250%	81	2,933	-44.118%
2026-07-02	0.3800	0.3800	0.3200	0.3200	-15.789%	66	2,904	-40.625%
2026-07-01	0.3600	0.4000	0.3600	0.3800	+8.571%	6	2,904	-50.000%
2026-06-30	0.3500	0.3500	0.3100	0.3500	-7.895%	60	2,907	-45.714%
2026-06-29	0.3800	0.3800	0.3500	0.3800	+8.571%	46	2,902	-50.000%
2026-06-26	0.3200	0.3500	0.2900	0.3500	+16.667%	73	2,858	-45.714%
2026-06-25	0.3200	0.3200	0.3000	0.3000	-14.286%	27	2,803	-36.667%
2026-06-24	0.3400	0.3500	0.3400	0.3500	+12.903%	2	2,803	-45.714%
2026-06-23	0.2700	0.3900	0.2600	0.3100	-6.061%	46	2,803	-38.710%
2026-06-22	0.5100	0.5200	0.3200	0.3300	-19.512%	56	2,840	-42.424%
2026-06-18	0.4100	0.4500	0.4100	0.4100	-6.818%	114	2,797	-53.659%
2026-06-17	0.5000	0.5000	0.4000	0.4400	+12.821%	218	2,797	-56.818%
2026-06-16	0.4000	0.4300	0.3900	0.3900	-9.302%	112	2,797	-51.282%
2026-06-15	0.4500	0.4600	0.4300	0.4300	-4.444%	113	2,814	-55.814%
2026-06-12	0.5000	0.5200	0.4500	0.4500	-16.667%	112	2,753	-57.778%
2026-06-11	0.7000	0.7000	0.5100	0.5400	-19.403%	167	2,819	-64.815%
2026-06-10	0.5900	0.6700	0.5900	0.6700	+13.559%	86	2,783	-71.642%
2026-06-09	0.6700	0.6700	0.5800	0.5900	+3.509%	66	2,726	-67.797%
2026-06-08	0.6200	0.6900	0.5700	0.5700	-22.973%	209	2,769	-66.667%
2026-06-05	0.8000	0.8000	0.5700	0.7400	+10.448%	117	2,735	-74.324%
2026-06-04	0.7000	0.8200	0.6700	0.6700	+3.077%	136	2,741	-71.642%
2026-06-03	1.0000	1.0000	0.6500	0.6500	+3.175%	190	2,695	-70.769%
2026-06-02	0.6500	0.6500	0.6000	0.6300	-5.970%	402	2,687	-69.841%
2026-06-01	0.6600	0.6800	0.6200	0.6700	+8.065%	75	2,514	-71.642%
2026-05-29	0.6900	0.6900	0.5500	0.6200	-7.463%	111	2,478	-69.355%
2026-05-28	0.7600	0.7600	0.6700	0.6700	-5.634%	66	2,533	-71.642%
2026-05-27	0.8100	0.8100	0.6800	0.7100	-4.054%	65	2,513	-73.239%
2026-05-26	0.7500	0.7600	0.7300	0.7400	-10.843%	61	2,457	-74.324%
2026-05-22	0.9000	0.9000	0.8000	0.8300	-12.632%	188	2,502	-77.108%
2026-05-21	1.0400	1.0400	0.8400	0.9500	+5.556%	82	2,370	-80.000%
2026-05-20	0.9000	1.0100	0.9000	0.9000	+18.421%	63	2,370	-78.889%
2026-05-19	0.7700	0.7800	0.7500	0.7600	-14.607%	53	2,283	-75.000%
2026-05-18	0.7700	0.9100	0.7700	0.8900	+11.250%	108	2,283	-78.652%
2026-05-15	0.7800	0.8400	0.7600	0.8000	-11.111%	94	2,283	-76.250%
2026-05-14	1.0500	1.0500	0.8700	0.9000	-5.263%	96	2,332	-78.889%
2026-05-13	0.8900	0.9800	0.8600	0.9500	-17.391%	155	2,263	-80.000%
2026-05-12	1.1000	1.2000	1.1000	1.1500	0.000%	132	2,263	-83.478%
2026-05-11	1.3400	1.3500	1.1000	1.1500	-14.815%	137	2,263	-83.478%
2026-05-08	1.5800	1.5800	1.2700	1.3500	-8.163%	217	2,348	-85.926%
2026-05-07	1.6200	1.6200	1.4200	1.4700	-11.976%	36	2,253	-87.075%
2026-05-06	1.6200	1.7200	1.5000	1.6700	+5.696%	140	2,269	-88.623%
2026-05-05	1.4400	1.6700	1.1500	1.5800	+12.057%	197	2,307	-87.975%
2026-05-04	2.1000	2.3500	1.3500	1.4100	-41.250%	134	2,294	-86.525%
2026-05-01	1.3900	2.4400	1.3300	2.4000	+83.206%	365	2,267	-92.083%
2026-04-30	1.3900	1.4000	1.2900	1.3100	+0.769%	99	2,267	-85.496%
2026-04-29	1.4100	1.4100	1.1400	1.3000	-10.345%	96	2,188	-85.385%
2026-04-28	1.7600	1.8200	1.4500	1.4500	-14.706%	97	2,232	-86.897%
2026-04-27	1.7000	1.7800	1.6800	1.7000	+7.595%	68	2,191	-88.824%
2026-04-24	1.6500	1.7800	1.5400	1.5800	+1.935%	37	2,219	-87.975%
2026-04-23	1.8500	1.8500	1.5000	1.5500	-11.429%	205	2,188	-87.742%
2026-04-22	1.5500	1.9300	1.5500	1.7500	+28.676%	81	2,204	-89.143%
2026-04-21	1.6000	1.6500	1.3600	1.3600	-11.688%	96	2,192	-86.029%
2026-04-20	1.3900	1.5400	1.2700	1.5400	+2.667%	250	2,192	-87.662%
2026-04-17	1.5600	1.5600	1.3800	1.5000	-11.765%	108	2,020	-87.333%
2026-04-16	1.6600	1.8600	1.5000	1.7000	+14.094%	340	2,103	-88.824%
2026-04-15	1.2100	1.6800	1.2000	1.4900	+40.566%	77	1,829	-87.248%
2026-04-14	1.1400	1.1500	1.0600	1.0600	+27.711%	53	1,887	-82.075%
2026-04-13	0.8400	0.8800	0.8000	0.8300	+5.063%	33	1,857	-77.108%
2026-04-10	0.8300	0.8500	0.7000	0.7900	-10.227%	84	1,850	-75.949%
2026-04-09	0.9000	0.9300	0.8300	0.8800	+1.149%	94	1,895	-78.409%
2026-04-08	0.8400	0.8700	0.8100	0.8700	-7.447%	162	1,814	-78.161%
2026-04-07	0.9000	0.9800	0.8100	0.9400	+6.818%	97	1,891	-79.787%
2026-04-06	0.9400	0.9800	0.8600	0.8800	-14.563%	151	1,857	-78.409%
2026-04-02	0.8900	1.0400	0.8900	1.0300	+17.045%	91	1,879	-81.553%
2026-04-01	1.0000	1.0000	0.8200	0.8800	-7.368%	68	1,879	-78.409%
2026-03-31	0.9600	0.9600	0.9500	0.9500	+13.095%	17	1,885	-80.000%
2026-03-30	0.8500	0.8500	0.7600	0.8400	-2.326%	19	1,869	-77.381%
2026-03-27	0.8600	0.8600	0.7500	0.8600	-5.495%	71	1,871	-77.907%
2026-03-26	0.9200	0.9500	0.8800	0.9100	-15.741%	155	1,903	-79.121%
2026-03-25	1.1700	1.1800	0.9900	1.0800	-15.625%	466	1,897	-82.407%
2026-03-24	1.2000	1.2900	1.1000	1.2800	-3.759%	270	1,749	-85.156%
2026-03-23	1.2000	1.3300	1.1100	1.3300	+4.724%	53	1,535	-85.714%
2026-03-20	1.2900	1.3100	1.2600	1.2700	-3.053%	55	1,549	-85.039%
2026-03-19	1.2000	1.3100	1.2000	1.3100	-7.092%	72	1,495	-85.496%
2026-03-18	1.5200	1.5200	1.4100	1.4100	-4.082%	83	1,516	-86.525%
2026-03-17	1.4000	1.4700	1.4000	1.4700	-2.000%	64	1,495	-87.075%
2026-03-16	1.7300	1.7300	1.5000	1.5000	-12.791%	88	1,541	-87.333%
2026-03-13	1.9500	1.9500	1.7200	1.7200	-9.474%	103	1,507	-88.953%
2026-03-12	1.8600	1.9900	1.8300	1.9000	+1.064%	179	1,545	-90.000%
2026-03-11	2.0000	2.0800	1.8300	1.8800	-10.900%	141	1,539	-89.894%
2026-03-10	2.0100	2.1200	2.0100	2.1100	-4.091%	22	1,538	-90.995%
2026-03-09	2.1900	2.2000	2.1900	2.2000	+14.583%	56	1,547	-91.364%
2026-03-06	1.8800	1.9200	1.8800	1.9200	+0.524%	3	1,528	-90.104%
2026-03-05	2.0300	2.0300	1.8500	1.9100	-1.036%	33	1,529	-90.052%
2026-03-04	1.8200	2.0300	1.8200	1.9300	-4.455%	25	1,537	-90.155%
2026-03-03	1.9000	2.0200	1.9000	2.0200	-6.912%	6	1,551	-90.594%
2026-03-02	2.2100	2.2100	2.1700	2.1700	+2.358%	7	1,548	-91.244%
2026-02-26	2.2400	2.2400	2.1200	2.1200	-1.852%	15	1,547	-91.038%
2026-02-25	2.0000	2.1600	2.0000	2.1600	-1.818%	9	1,562	-91.204%
2026-02-24	2.2000	2.2000	2.2000	2.2000	+20.879%	10	1,562	-91.364%
2026-02-23	1.8100	1.8200	1.8100	1.8200	-5.208%	21	1,552	-89.560%
2026-02-20	2.0800	2.0800	1.9200	1.9200	-7.692%	4	1,551	-90.104%
2026-02-19	2.1300	2.1500	2.0800	2.0800	-0.952%	14	1,550	-90.865%
2026-02-18	2.1000	2.1000	2.1000	2.1000	+5.000%	1	1,536	-90.952%
2026-02-17	1.9800	2.0000	1.9800	2.0000	-9.502%	6	1,535	-90.500%
2026-02-12	2.2100	2.2100	2.2100	2.2100	-7.531%	5	1,535	-91.403%
2026-02-11	2.3900	2.3900	2.3900	2.3900	-13.091%	1	1,535	-92.050%
2026-02-10	2.7000	2.7500	2.7000	2.7500	+10.000%	13	1,535	-93.091%
2026-02-09	2.7500	2.7500	2.4900	2.5000	-16.667%	12	1,522	-92.400%
2026-02-05	3.0000	3.0100	3.0000	3.0000	+1.695%	46	1,523	-93.667%
2026-02-04	2.6900	2.9500	2.6700	2.9500	+7.273%	76	1,521	-93.559%
2026-02-03	2.6500	2.7900	2.5000	2.7500	-15.385%	320	1,522	-93.091%
2026-02-02	3.0000	3.2500	2.6700	3.2500	+74.731%	23	1,517	-94.154%
2026-01-29	2.0000	2.0000	1.8600	1.8600	-12.264%	53	1,505	-89.785%
2026-01-28	2.2200	2.2200	2.1200	2.1200	-10.924%	5	1,502	-91.038%
2026-01-27	2.3100	2.3800	2.2500	2.3800	+4.386%	135	1,501	-92.017%
2026-01-26	1.8600	2.6900	1.8600	2.2800	+36.527%	52	1,439	-91.667%
2026-01-23	1.7500	1.8200	1.5200	1.6700	-12.565%	125	1,424	-88.623%
2026-01-22	1.2500	1.9300	1.2500	1.9100	+55.285%	242	1,430	-90.052%
2026-01-21	1.3000	1.4000	1.1300	1.2300	+12.844%	594	1,328	-84.553%
2026-01-20	0.9800	1.1500	0.9400	1.0900	-6.034%	639	1,345	-82.569%
2026-01-16	1.1300	1.2800	1.1200	1.1600	-10.769%	587	1,379	-83.621%
2026-01-15	1.2100	1.3000	1.1400	1.3000	+14.035%	346	1,379	-85.385%
2026-01-14	1.2500	1.2600	1.1100	1.1400	-4.202%	304	1,335	-83.333%
2026-01-09	1.2500	1.3100	1.1700	1.1900	-7.752%	44	1,328	-84.034%
2026-01-07	1.3900	1.6200	1.2800	1.2900	+5.738%	668	1,321	-85.271%
2026-01-06	1.3200	1.3700	1.1100	1.2200	+7.965%	355	1,209	-84.426%
2026-01-05	1.2500	1.2900	1.1300	1.1300	-14.394%	92	1,193	-83.186%
2026-01-02	1.3300	1.3600	1.1900	1.3200	+10.924%	14	1,182	-85.606%
2025-12-31	1.2500	1.2600	1.1600	1.1900	-9.160%	116	1,174	-84.034%
2025-12-30	1.2800	1.3500	1.2300	1.3100	+5.645%	99	1,174	-85.496%
2025-12-29	1.3500	1.3500	1.2300	1.2400	-12.057%	28	1,175	-84.677%
2025-12-26	1.5500	1.5800	1.4100	1.4100	-13.497%	24	1,173	-86.525%
2025-12-22	2.0700	2.0700	1.6300	1.6300	-14.660%	61	1,165	-88.344%
2025-12-19	1.9400	1.9800	1.8200	1.9100	-7.729%	104	1,166	-90.052%
2025-12-15	1.7500	2.0900	1.7500	2.0700	-2.358%	35	1,147	-90.821%
2025-12-10	2.1000	2.1600	2.1000	2.1200	-20.000%	15	1,177	-91.038%
2025-12-09	2.8000	2.8000	2.6500	2.6500	-6.028%	62	1,173	-92.830%
2025-12-08	2.8200	2.8200	2.8200	2.8200	+11.462%	2	1,174	-93.262%
2025-12-05	2.5300	2.5300	2.5300	2.5300	-15.385%	10	1,174	-92.490%
2025-12-03	2.9900	2.9900	2.9900	2.9900	+0.336%	2	1,164	-93.645%
2025-12-02	2.9300	3.0800	2.9100	2.9800	+5.300%	40	1,164	-93.624%
2025-12-01	2.6700	2.8300	2.6300	2.8300	+21.983%	13	1,184	-93.286%
2025-11-26	2.2600	2.3200	2.2600	2.3200	+5.455%	9	1,186	-91.810%
2025-11-25	2.2000	2.2000	2.2000	2.2000	+2.326%	9	1,186	-91.364%
2025-11-18	2.1500	2.1500	2.1500	2.1500	-12.955%	1	1,186	-91.163%
2025-11-14	2.3500	2.4700	2.3500	2.4700	+6.009%	2	1,186	-92.308%
2025-11-13	2.2900	2.3300	2.2900	2.3300	-6.048%	11	1,185	-91.845%
2025-11-12	2.4700	2.4800	2.4700	2.4800	-2.362%	82	1,184	-92.339%
2025-11-11	2.5400	2.5400	2.5400	2.5400	+2.834%	1	1,102	-92.520%
2025-11-10	2.5800	2.5800	2.4700	2.4700	-4.264%	162	1,102	-92.308%
2025-11-07	2.5700	2.5800	2.5700	2.5800	-2.642%	23	940	-92.636%
2025-11-05	2.6500	2.6500	2.6500	2.6500	-4.332%	1	917	-92.830%
2025-11-03	2.7000	2.7700	2.6500	2.7700	-6.102%	163	1,061	-93.141%
2025-10-31	2.8800	2.9500	2.8800	2.9500	+1.027%	2	1,061	-93.559%
2025-10-30	2.9400	2.9500	2.8500	2.9200	+2.817%	145	1,060	-93.493%
2025-10-29	2.7200	3.0000	2.3100	2.8400	-1.389%	293	1,145	-93.310%
2025-10-28	3.0400	3.0400	2.8400	2.8800	-1.031%	298	1,335	-93.403%
2025-10-27	3.2500	3.3000	2.8900	2.9100	0.000%	259	1,397	-93.471%
2025-10-24	2.8900	2.9500	2.8200	2.9100	-2.349%	103	1,397	-93.471%
2025-10-23	2.8600	3.4700	2.8200	2.9800	+10.781%	1,964	1,458	-93.624%
2025-10-22	2.9700	2.9700	2.6400	2.6900	-1.465%	124	278	-92.937%
2025-10-21	2.7300	2.7300	2.7300	2.7300	-0.727%	1	159	-93.040%
2025-10-20	2.6900	2.7600	2.6900	2.7500	0.000%	159	158	-93.091%