Dark

GME20260918C34
GME Sep 18 2026 34.00 Call (GME260918C00034000)
option OPRA

EOD

Jul 16, 2026

0.1600-38.462%(-0.1000)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.1900	0.2000	0.1500	0.1600	-38.462%	116	1,702	0.000%
2026-07-15	0.3800	0.3800	0.2500	0.2600	+23.810%	119	1,651	-38.462%
2026-07-14	0.2300	0.2600	0.1800	0.2100	-27.586%	146	1,706	-23.810%
2026-07-13	0.4300	0.4300	0.2700	0.2900	+31.818%	116	1,618	-44.828%
2026-07-10	0.2200	0.2400	0.2200	0.2200	-24.138%	118	1,638	-27.273%
2026-07-09	0.3700	0.3700	0.2900	0.2900	+31.818%	112	1,567	-44.828%
2026-07-08	0.2800	0.2900	0.2200	0.2200	-12.000%	111	1,590	-27.273%
2026-07-07	0.3200	0.3500	0.2500	0.2500	-7.407%	113	1,561	-36.000%
2026-07-06	0.2900	0.3000	0.2500	0.2700	-18.182%	111	1,602	-40.741%
2026-07-02	0.3400	0.3900	0.3300	0.3300	0.000%	111	1,556	-51.515%
2026-07-01	0.3000	0.3300	0.2700	0.3300	0.000%	112	1,556	-51.515%
2026-06-30	0.3200	0.3700	0.3200	0.3300	+10.000%	110	1,495	-51.515%
2026-06-29	0.2800	0.3100	0.2800	0.3000	-3.226%	112	1,536	-46.667%
2026-06-26	0.3400	0.3600	0.2800	0.3100	-6.061%	200	1,495	-48.387%
2026-06-25	0.3000	0.3800	0.2500	0.3300	+10.000%	179	1,610	-51.515%
2026-06-24	0.3000	0.3700	0.3000	0.3000	-11.765%	184	1,529	-46.667%
2026-06-23	0.2600	0.3600	0.2600	0.3400	+6.250%	171	1,566	-52.941%
2026-06-22	0.3900	0.4300	0.3200	0.3200	-27.273%	208	1,497	-50.000%
2026-06-18	0.4000	0.4400	0.3200	0.4400	+25.714%	210	1,616	-63.636%
2026-06-17	0.4000	0.4300	0.2700	0.3500	-10.256%	210	1,616	-54.286%
2026-06-16	0.3700	0.4400	0.2900	0.3900	+2.632%	208	1,616	-58.974%
2026-06-15	0.4700	0.5100	0.3700	0.3800	-13.636%	666	1,483	-57.895%
2026-06-12	0.4900	0.5100	0.3900	0.4400	0.000%	220	1,604	-63.636%
2026-06-11	0.5600	0.5600	0.4400	0.4400	-15.385%	637	1,502	-63.636%
2026-06-10	0.4600	0.6400	0.4500	0.5200	0.000%	197	1,432	-69.231%
2026-06-09	0.5500	0.6100	0.5000	0.5200	+8.333%	247	1,317	-69.231%
2026-06-08	0.6100	0.6300	0.4800	0.4800	-14.286%	1,347	1,400	-66.667%
2026-06-05	0.7100	0.7400	0.5300	0.5600	-9.677%	198	298	-71.429%
2026-06-04	0.7700	0.7700	0.5700	0.6200	-4.615%	234	390	-74.194%
2026-06-03	0.6800	0.7400	0.5400	0.6500	+18.182%	156	294	-75.385%
2026-06-02	0.6200	0.6800	0.5200	0.5500	-6.780%	149	387	-70.909%
2026-06-01	0.5500	0.6000	0.5200	0.5900	+9.259%	117	328	-72.881%
2026-05-29	0.5900	0.5900	0.5400	0.5400	-10.000%	173	374	-70.370%
2026-05-28	0.5200	0.6100	0.4600	0.6000	-4.762%	148	355	-73.333%
2026-05-27	0.8000	0.8000	0.6000	0.6300	-11.268%	161	412	-74.603%
2026-05-26	0.6900	0.7200	0.6600	0.7100	+9.231%	148	355	-77.465%
2026-05-22	0.8800	0.8900	0.6500	0.6500	-16.667%	175	328	-75.385%
2026-05-21	0.7800	0.8200	0.7200	0.7800	+4.000%	102	228	-79.487%
2026-05-20	0.7800	0.8500	0.7500	0.7500	0.000%	41	228	-78.667%
2026-05-19	0.7600	0.7700	0.7500	0.7500	-1.316%	67	298	-78.667%
2026-05-18	0.7600	0.7600	0.7500	0.7600	+7.042%	41	298	-78.947%
2026-05-15	0.7700	0.8300	0.7000	0.7100	-15.476%	82	298	-77.465%
2026-05-14	0.8000	0.8400	0.7100	0.8400	-2.326%	68	225	-80.952%
2026-05-13	0.9900	0.9900	0.8400	0.8600	-18.868%	67	258	-81.395%
2026-05-12	1.0600	1.0700	0.8500	1.0600	+2.913%	104	258	-84.906%
2026-05-11	1.2700	1.2800	1.0100	1.0300	-8.036%	105	258	-84.466%
2026-05-08	1.2100	1.2200	1.0900	1.1200	-6.667%	147	249	-85.714%
2026-05-07	1.4300	1.4300	1.2000	1.2000	-18.919%	84	301	-86.667%
2026-05-06	1.3000	1.4900	1.2100	1.4800	0.000%	93	256	-89.189%
2026-05-05	1.1400	1.5500	0.9900	1.4800	+17.460%	121	297	-89.189%
2026-05-04	2.2800	2.2800	1.2000	1.2600	-39.713%	157	246	-87.302%
2026-05-01	1.2900	2.3300	1.2300	2.0900	+78.632%	235	216	-92.344%
2026-04-30	1.0200	1.1900	0.9600	1.1700	+14.706%	83	216	-86.325%
2026-04-29	1.3200	1.3200	0.9600	1.0200	-20.313%	84	239	-84.314%
2026-04-28	1.3700	1.3700	1.1900	1.2800	-20.000%	84	183	-87.500%
2026-04-27	1.4800	1.6000	1.3000	1.6000	+21.212%	123	220	-90.000%
2026-04-24	1.3500	1.4000	1.1600	1.3200	+3.937%	81	174	-87.879%
2026-04-23	1.6500	1.6500	1.2500	1.2700	-17.532%	66	220	-87.402%
2026-04-22	1.0900	1.5700	1.0600	1.5400	+23.200%	79	168	-89.610%
2026-04-21	1.4600	1.4700	1.1200	1.2500	+11.607%	86	150	-87.200%
2026-04-20	1.2500	1.2500	1.0400	1.1200	-5.882%	57	150	-85.714%
2026-04-17	1.2500	1.3500	1.1900	1.1900	-11.852%	93	164	-86.555%
2026-04-16	1.3100	1.4000	1.3100	1.3500	+5.469%	64	153	-88.148%
2026-04-15	1.3800	1.4300	1.2600	1.2800	+37.634%	132	158	-87.500%
2026-04-14	0.8900	0.9300	0.8500	0.9300	+34.783%	69	58	-82.796%
2026-04-13	0.7700	0.7900	0.6700	0.6900	0.000%	66	69	-76.812%
2026-04-10	0.6100	0.6900	0.5900	0.6900	0.000%	65	39	-76.812%
2026-04-09	0.8000	0.8100	0.6500	0.6900	+1.471%	84	73	-76.812%
2026-04-08	0.8000	0.8000	0.6600	0.6800	-15.000%	55	22	-76.471%
2026-04-07	0.7000	0.8100	0.6600	0.8000	+6.667%	20	27	-80.000%
2026-04-06	0.7500	0.7500	0.7300	0.7500	-1.316%	15	20	-78.667%
2026-04-02	0.8000	0.8400	0.7500	0.7600	+11.765%	36	18	-78.947%
2026-04-01	0.7600	0.7700	0.6700	0.6800	+4.615%	39	18	-76.471%
2026-03-30	0.6500	0.6500	0.6500	0.6500	-13.333%	1	16	-75.385%
2026-03-26	0.7600	0.7600	0.7500	0.7500	-18.478%	5	16	-78.667%
2026-03-24	0.9100	0.9200	0.9100	0.9200	-27.559%	4	12	-82.609%
2026-03-16	1.2700	1.2700	1.2700	1.2700	-23.030%	2	10	-87.402%
2026-03-13	1.6500	1.6500	1.6500	1.6500	-8.333%	2	11	-90.303%
2026-03-03	1.8000	1.8000	1.8000	1.8000	-26.531%	1	9	-91.111%
2026-02-05	2.4500	2.4500	2.4500	2.4500	+5.150%	1	8	-93.469%
2026-02-03	2.3400	2.3400	2.3300	2.3300	-15.580%	2	8	-93.133%
2026-02-02	2.4300	2.7600	2.4300	2.7600	+38.000%	7	8	-94.203%
2026-01-29	2.0000	2.0000	2.0000	2.0000	+11.111%	1	1	-92.000%
2026-01-28	1.8000	1.8000	1.8000	1.8000	-4.762%	1	1	-91.111%
2026-01-27	1.9500	1.9500	1.8900	1.8900	0.000%	2	2	-91.534%