Dark

GME20260918C33
GME Sep 18 2026 33.00 Call (GME260918C00033000)
option OPRA

EOD

Jul 16, 2026

0.2100-4.545%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.2100	0.2100	0.2100	0.2100	-4.545%	2	689	0.000%
2026-07-15	0.3500	0.3500	0.2200	0.2200	-12.000%	26	689	-4.545%
2026-07-14	0.3000	0.3200	0.2300	0.2500	+8.696%	30	667	-16.000%
2026-07-13	0.2300	0.2300	0.2300	0.2300	-20.690%	3	665	-8.696%
2026-07-10	0.4000	0.4000	0.2600	0.2900	+20.833%	3	668	-27.586%
2026-07-09	0.3000	0.3000	0.2400	0.2400	-42.857%	2	668	-12.500%
2026-07-06	0.4200	0.4200	0.4200	0.4200	+16.667%	1	669	-50.000%
2026-07-02	0.3600	0.3600	0.3600	0.3600	+5.882%	45	669	-41.667%
2026-07-01	0.3300	0.3400	0.3300	0.3400	+3.030%	6	669	-38.235%
2026-06-26	0.3300	0.3900	0.3300	0.3300	+10.000%	72	668	-36.364%
2026-06-25	0.2900	0.3000	0.2800	0.3000	-6.250%	69	727	-30.000%
2026-06-24	0.3400	0.3700	0.3200	0.3200	+10.345%	76	695	-34.375%
2026-06-23	0.3400	0.3500	0.2900	0.2900	-12.121%	71	726	-27.586%
2026-06-22	0.3600	0.3800	0.3300	0.3300	-10.811%	242	656	-36.364%
2026-06-18	0.2800	0.4000	0.2800	0.3700	-15.909%	120	652	-43.243%
2026-06-17	0.4000	0.4500	0.3800	0.4400	+12.821%	209	652	-52.273%
2026-06-16	0.4200	0.4200	0.3300	0.3900	-25.000%	231	652	-46.154%
2026-06-15	0.5400	0.5400	0.4400	0.5200	+18.182%	115	567	-59.615%
2026-06-12	0.4500	0.5000	0.4400	0.4400	-15.385%	130	582	-52.273%
2026-06-11	0.6000	0.6000	0.5200	0.5200	-3.704%	101	567	-59.615%
2026-06-10	0.4900	0.5400	0.4900	0.5400	-1.818%	99	598	-61.111%
2026-06-09	0.6900	0.6900	0.5500	0.5500	+5.769%	102	564	-61.818%
2026-06-08	0.5300	0.6100	0.5200	0.5200	-17.460%	161	591	-59.615%
2026-06-05	0.6700	0.6700	0.6000	0.6300	-12.500%	110	580	-66.667%
2026-06-04	0.6300	0.7800	0.6300	0.7200	+5.882%	151	622	-70.833%
2026-06-03	0.9900	0.9900	0.6600	0.6800	+21.429%	121	585	-69.118%
2026-06-02	0.6200	0.6300	0.4800	0.5600	-3.448%	148	625	-62.500%
2026-06-01	0.6200	0.6900	0.5800	0.5800	-4.918%	104	593	-63.793%
2026-05-29	0.5300	0.6100	0.5200	0.6100	-6.154%	114	618	-65.574%
2026-05-28	0.6600	0.6700	0.6400	0.6500	+3.175%	108	586	-67.692%
2026-05-27	0.6700	0.6800	0.5800	0.6300	-17.105%	110	617	-66.667%
2026-05-26	0.8800	0.8800	0.7500	0.7600	+5.556%	75	573	-72.368%
2026-05-22	0.7900	0.7900	0.7100	0.7200	-17.241%	80	601	-70.833%
2026-05-21	0.9300	0.9300	0.8700	0.8700	+6.098%	40	542	-75.862%
2026-05-19	0.7600	0.8200	0.7600	0.8200	+10.811%	2	542	-74.390%
2026-05-18	0.7800	0.7800	0.7400	0.7400	-9.756%	47	576	-71.622%
2026-05-15	0.7600	0.8200	0.7500	0.8200	-2.381%	56	576	-74.390%
2026-05-14	0.9400	0.9400	0.8000	0.8400	-1.176%	41	561	-75.000%
2026-05-13	0.9600	0.9600	0.8000	0.8500	-14.141%	43	580	-75.294%
2026-05-12	1.1500	1.1500	0.9900	0.9900	-2.941%	46	580	-78.788%
2026-05-11	1.2400	1.2400	0.9900	1.0200	-19.685%	106	580	-79.412%
2026-05-08	1.4100	1.4100	1.2500	1.2700	+7.627%	35	506	-83.465%
2026-05-07	1.4200	1.4200	1.1600	1.1800	-22.368%	32	525	-82.203%
2026-05-06	1.5300	1.5600	1.4300	1.5200	+5.556%	41	494	-86.184%
2026-05-05	1.0000	1.7800	1.0000	1.4400	+2.857%	165	508	-85.417%
2026-05-04	1.6500	2.2000	1.3000	1.4000	-42.857%	235	470	-85.000%
2026-05-01	1.2700	2.4500	1.2700	2.4500	+97.581%	84	320	-91.429%
2026-04-30	1.2400	1.2800	1.2100	1.2400	+5.983%	48	320	-83.065%
2026-04-29	1.2200	1.2200	1.0700	1.1700	-13.333%	30	347	-82.051%
2026-04-28	1.6300	1.6700	1.3500	1.3500	-17.178%	53	323	-84.444%
2026-04-27	1.3700	1.7100	1.3500	1.6300	+16.429%	46	370	-87.117%
2026-04-24	1.6100	1.6800	1.4000	1.4000	-9.091%	56	338	-85.000%
2026-04-23	1.5700	1.6000	1.4400	1.5400	-8.333%	75	337	-86.364%
2026-04-22	1.4400	1.7400	1.4100	1.6800	+34.400%	89	364	-87.500%
2026-04-21	1.3200	1.4800	1.2500	1.2500	-10.714%	115	342	-83.200%
2026-04-20	1.3600	1.4000	1.2000	1.4000	-15.663%	73	355	-85.000%
2026-04-16	1.2300	1.7200	1.2300	1.6600	+19.424%	51	298	-87.349%
2026-04-15	1.5100	1.8000	1.3900	1.3900	+37.624%	178	284	-84.892%
2026-04-14	0.8800	1.1500	0.8800	1.0100	+27.848%	56	287	-79.208%
2026-04-13	0.7700	0.7900	0.7400	0.7900	+11.268%	102	281	-73.418%
2026-04-10	0.7500	0.7600	0.6900	0.7100	0.000%	13	180	-70.423%
2026-04-09	0.5900	0.7500	0.5900	0.7100	-14.458%	22	190	-70.423%
2026-04-08	0.8300	0.8300	0.8300	0.8300	+15.278%	5	171	-74.699%
2026-04-07	0.7200	0.7200	0.7200	0.7200	-13.253%	3	166	-70.833%
2026-04-06	0.9400	0.9400	0.8300	0.8300	-4.598%	16	166	-74.699%
2026-04-02	0.8000	0.8900	0.7900	0.8700	+8.750%	18	174	-75.862%
2026-04-01	0.8000	0.8000	0.8000	0.8000	+14.286%	2	174	-73.750%
2026-03-30	0.6500	0.7000	0.6500	0.7000	+1.449%	2	172	-70.000%
2026-03-26	0.8100	0.8100	0.6900	0.6900	-27.368%	30	173	-69.565%
2026-03-25	1.0000	1.0000	0.9300	0.9500	-15.929%	18	161	-77.895%
2026-03-24	1.1200	1.1300	1.1200	1.1300	+2.727%	43	157	-81.416%
2026-03-23	1.0600	1.1300	1.0600	1.1000	-9.836%	19	126	-80.909%
2026-03-20	1.2200	1.2200	1.2200	1.2200	-9.630%	3	119	-82.787%
2026-03-17	1.4100	1.4600	1.3500	1.3500	-20.118%	6	116	-84.444%
2026-03-12	1.6900	1.6900	1.6900	1.6900	-9.140%	1	115	-87.574%
2026-03-11	1.8600	1.8600	1.8600	1.8600	+3.333%	1	115	-88.710%
2026-03-03	1.8000	1.8000	1.8000	1.8000	-10.000%	1	114	-88.333%
2026-02-26	1.9900	2.0700	1.8600	2.0000	-2.913%	289	113	-89.500%
2026-02-25	2.0600	2.0600	2.0600	2.0600	-27.972%	1	4	-89.806%
2026-02-05	2.8600	2.8600	2.8600	2.8600	+17.695%	3	4	-92.657%
2026-02-03	2.4300	2.4300	2.4300	2.4300	-9.665%	1	2	-91.358%
2026-02-02	2.6900	2.6900	2.6900	2.6900	0.000%	1	1	-92.193%