Dark

GME20260918C35
GME Sep 18 2026 35.00 Call (GME260918C00035000)
option OPRA

EOD

Jul 16, 2026

0.20000.000%(0.0000)159

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.2500	0.2600	0.2000	0.2000	0.000%	159	4,027	0.000%
2026-07-15	0.1400	0.2400	0.1400	0.2000	-4.762%	150	3,937	0.000%
2026-07-14	0.2400	0.2700	0.2000	0.2100	0.000%	1,682	4,015	-4.762%
2026-07-13	0.2100	0.2400	0.1700	0.2100	0.000%	193	2,424	-4.762%
2026-07-10	0.2600	0.2800	0.2000	0.2100	-12.500%	171	2,491	-4.762%
2026-07-09	0.1900	0.2500	0.1800	0.2400	+9.091%	215	2,420	-16.667%
2026-07-08	0.2500	0.3100	0.2200	0.2200	0.000%	155	2,466	-9.091%
2026-07-07	0.2600	0.2900	0.2200	0.2200	-29.032%	187	2,389	-9.091%
2026-07-06	0.2800	0.3200	0.2600	0.3100	+10.714%	155	2,456	-35.484%
2026-07-02	0.2600	0.3300	0.2600	0.2800	-6.667%	153	2,451	-28.571%
2026-07-01	0.3300	0.3600	0.2800	0.3000	+20.000%	168	2,451	-33.333%
2026-06-30	0.3300	0.3400	0.2500	0.2500	-16.667%	145	2,356	-20.000%
2026-06-29	0.2900	0.3500	0.2800	0.3000	0.000%	282	2,441	-33.333%
2026-06-26	0.2600	0.3100	0.2500	0.3000	+11.111%	146	2,221	-33.333%
2026-06-25	0.3300	0.3500	0.2500	0.2700	-6.897%	150	2,290	-25.926%
2026-06-24	0.2600	0.3200	0.2500	0.2900	+7.407%	132	2,213	-31.034%
2026-06-23	0.3000	0.3700	0.2500	0.2700	-3.571%	197	2,254	-25.926%
2026-06-22	0.2800	0.3700	0.2800	0.2800	-15.152%	294	2,170	-28.571%
2026-06-18	0.3500	0.4200	0.3300	0.3300	-13.158%	340	1,785	-39.394%
2026-06-17	0.3400	0.4000	0.2800	0.3800	+11.765%	208	1,785	-47.368%
2026-06-16	0.3900	0.4100	0.3000	0.3400	+6.250%	261	1,785	-41.176%
2026-06-15	0.3600	0.4000	0.3100	0.3200	-13.514%	148	1,754	-37.500%
2026-06-12	0.5000	0.5000	0.3700	0.3700	-11.905%	284	1,824	-45.946%
2026-06-11	0.4300	0.5000	0.3800	0.4200	-10.638%	165	1,627	-52.381%
2026-06-10	0.5500	0.5600	0.4500	0.4700	-2.083%	270	1,678	-57.447%
2026-06-09	0.4400	0.5200	0.4200	0.4800	+4.348%	173	1,632	-58.333%
2026-06-08	0.5700	0.6000	0.4600	0.4600	-6.122%	174	1,659	-56.522%
2026-06-05	0.5200	0.5500	0.4800	0.4900	-9.259%	183	1,620	-59.184%
2026-06-04	0.6000	0.6800	0.5400	0.5400	-10.000%	156	1,608	-62.963%
2026-06-03	0.8000	0.8000	0.5400	0.6000	+13.208%	196	1,634	-66.667%
2026-06-02	0.5000	0.5600	0.4900	0.5300	-3.636%	70	1,580	-62.264%
2026-06-01	0.5100	0.6000	0.5000	0.5500	+3.774%	119	1,566	-63.636%
2026-05-29	0.5900	0.6000	0.5000	0.5300	-3.636%	168	1,484	-62.264%
2026-05-28	0.6500	0.6500	0.5000	0.5500	-3.509%	307	1,474	-63.636%
2026-05-27	0.5900	0.5900	0.5200	0.5700	-5.000%	79	1,255	-64.912%
2026-05-26	0.6800	0.6900	0.6000	0.6000	-3.226%	83	1,286	-66.667%
2026-05-22	0.7700	0.7700	0.6200	0.6200	-17.333%	33	1,245	-67.742%
2026-05-21	0.7500	0.7500	0.7000	0.7500	-3.846%	77	1,231	-73.333%
2026-05-20	0.7300	0.7900	0.7200	0.7800	+8.333%	16	1,231	-74.359%
2026-05-19	0.6700	0.7500	0.6600	0.7200	+2.857%	60	1,284	-72.222%
2026-05-18	0.6500	0.7000	0.6100	0.7000	+4.478%	54	1,284	-71.429%
2026-05-15	0.5300	0.7200	0.5300	0.6700	-2.899%	105	1,284	-70.149%
2026-05-14	0.7900	0.7900	0.6900	0.6900	-15.854%	39	1,256	-71.014%
2026-05-13	0.9000	0.9000	0.7400	0.8200	-7.865%	24	1,247	-75.610%
2026-05-12	1.0000	1.0000	0.8500	0.8900	-6.316%	136	1,247	-77.528%
2026-05-11	1.0700	1.0700	0.9000	0.9500	-16.667%	98	1,247	-78.947%
2026-05-08	1.1300	1.1600	0.9600	1.1400	0.000%	123	1,298	-82.456%
2026-05-07	1.3100	1.3100	1.0500	1.1400	-15.556%	97	1,269	-82.456%
2026-05-06	1.2500	1.3700	1.1900	1.3500	+3.846%	119	1,260	-85.185%
2026-05-05	0.9400	1.4000	0.9000	1.3000	+0.775%	489	1,297	-84.615%
2026-05-04	1.5000	1.8900	1.0500	1.2900	-32.461%	533	1,001	-84.496%
2026-05-01	1.2000	2.0000	1.1600	1.9100	+64.655%	264	1,009	-89.529%
2026-04-30	1.0400	1.1600	0.9800	1.1600	+14.851%	76	1,009	-82.759%
2026-04-29	1.1500	1.1500	0.9500	1.0100	-14.407%	61	1,014	-80.198%
2026-04-28	1.2100	1.2200	1.1000	1.1800	-20.270%	63	1,000	-83.051%
2026-04-27	1.3500	1.4800	1.2400	1.4800	+34.545%	62	1,017	-86.486%
2026-04-24	1.1300	1.4600	1.1000	1.1000	-12.698%	95	991	-81.818%
2026-04-23	1.3500	1.3600	1.1400	1.2600	-9.353%	209	1,022	-84.127%
2026-04-22	1.1800	1.4000	1.1600	1.3900	+19.828%	121	987	-85.612%
2026-04-21	1.1500	1.2600	1.1200	1.1600	-4.918%	99	990	-82.759%
2026-04-20	1.0900	1.2200	0.9900	1.2200	+10.909%	95	990	-83.607%
2026-04-17	1.2200	1.2600	1.1000	1.1000	-20.863%	77	998	-81.818%
2026-04-16	1.2000	1.3900	1.1600	1.3900	+13.934%	92	973	-85.612%
2026-04-15	0.9700	1.3300	0.9700	1.2200	+45.238%	191	955	-83.607%
2026-04-14	0.7000	0.8400	0.7000	0.8400	+21.739%	70	832	-76.190%
2026-04-13	0.5800	0.6900	0.5800	0.6900	+1.471%	113	836	-71.014%
2026-04-10	0.5300	0.6800	0.5100	0.6800	+1.493%	77	798	-70.588%
2026-04-09	0.6100	0.7000	0.6100	0.6700	+8.065%	131	809	-70.149%
2026-04-08	0.7300	0.7300	0.6100	0.6200	-16.216%	55	776	-67.742%
2026-04-07	0.6200	0.7700	0.6000	0.7400	+10.448%	55	738	-72.973%
2026-04-06	0.6800	0.6800	0.6600	0.6700	-9.459%	9	712	-70.149%
2026-04-02	0.7400	0.7500	0.7100	0.7400	+13.846%	27	700	-72.973%
2026-04-01	0.7000	0.7500	0.6500	0.6500	-9.722%	4	700	-69.231%
2026-03-31	0.6500	0.7200	0.6500	0.7200	+18.033%	30	696	-72.222%
2026-03-30	0.5400	0.6100	0.5400	0.6100	-1.613%	7	685	-67.213%
2026-03-27	0.6600	0.6600	0.6100	0.6200	+6.897%	3	685	-67.742%
2026-03-26	0.6000	0.6000	0.5800	0.5800	-21.622%	26	682	-65.517%
2026-03-25	0.9000	0.9000	0.7400	0.7400	-17.778%	8	695	-72.973%
2026-03-24	0.8300	0.9000	0.8100	0.9000	-4.255%	19	696	-77.778%
2026-03-23	0.9800	0.9800	0.9200	0.9400	+3.297%	25	710	-78.723%
2026-03-20	0.9500	0.9500	0.9100	0.9100	-6.186%	7	705	-78.022%
2026-03-19	0.9700	0.9700	0.9700	0.9700	-7.619%	10	706	-79.381%
2026-03-18	1.1000	1.1000	1.0500	1.0500	-12.500%	4	707	-80.952%
2026-03-17	1.1300	1.2300	1.1300	1.2000	+4.348%	5	706	-83.333%
2026-03-16	1.1500	1.1500	1.1500	1.1500	-8.000%	1	709	-82.609%
2026-03-13	1.3000	1.3000	1.2500	1.2500	-13.793%	3	709	-84.000%
2026-03-12	1.4500	1.4500	1.4500	1.4500	0.000%	1	711	-86.207%
2026-03-11	1.4500	1.4500	1.4500	1.4500	-12.121%	14	711	-86.207%
2026-03-10	1.6500	1.6500	1.6500	1.6500	-9.341%	100	711	-87.879%
2026-03-09	1.7500	1.8200	1.7200	1.8200	+15.924%	16	625	-89.011%
2026-03-06	1.5700	1.5700	1.5700	1.5700	-4.848%	1	616	-87.261%
2026-03-05	1.6500	1.6500	1.6500	1.6500	0.000%	1	615	-87.879%
2026-03-04	1.6500	1.6500	1.6500	1.6500	+17.857%	1	616	-87.879%
2026-03-03	1.4000	1.4000	1.4000	1.4000	-13.580%	4	615	-85.714%
2026-03-02	1.6200	1.6200	1.6200	1.6200	-7.429%	1	619	-87.654%
2026-02-27	1.6500	1.7500	1.6400	1.7500	+4.790%	13	619	-88.571%
2026-02-26	1.6700	1.6700	1.6700	1.6700	-7.222%	1	607	-88.024%
2026-02-25	1.7000	1.8000	1.7000	1.8000	+2.857%	6	600	-88.889%
2026-02-24	1.7000	1.7500	1.7000	1.7500	+19.863%	2	600	-88.571%
2026-02-23	1.5500	1.5500	1.4500	1.4600	-13.609%	7	600	-86.301%
2026-02-19	1.6800	1.7400	1.6800	1.6900	+1.807%	16	595	-88.166%
2026-02-18	1.6300	1.6600	1.6000	1.6600	+1.840%	124	598	-87.952%
2026-02-17	1.7900	2.0900	1.6300	1.6300	-9.945%	27	490	-87.730%
2026-02-13	1.8100	1.8100	1.8100	1.8100	0.000%	1	488	-88.950%
2026-02-12	1.8000	1.8100	1.8000	1.8100	-6.701%	2	488	-88.950%
2026-02-11	1.9400	1.9400	1.9400	1.9400	-13.778%	1	486	-89.691%
2026-02-10	2.1900	2.2500	1.7700	2.2500	+3.211%	6	486	-91.111%
2026-02-09	2.3000	2.3000	2.0600	2.1800	-0.909%	10	485	-90.826%
2026-02-06	2.3500	2.3500	2.2000	2.2000	-2.222%	2	485	-90.909%
2026-02-05	2.5900	2.5900	2.2000	2.2500	+1.810%	26	485	-91.111%
2026-02-04	2.3500	2.3500	2.1200	2.2100	-7.917%	12	494	-90.950%
2026-02-03	2.2800	2.4000	2.0700	2.4000	-0.826%	52	497	-91.667%
2026-02-02	2.3200	2.4700	2.2700	2.4200	+64.626%	23	511	-91.736%
2026-01-29	1.4700	1.4700	1.4700	1.4700	-18.333%	3	511	-86.395%
2026-01-28	1.9000	1.9000	1.8000	1.8000	-5.263%	4	512	-88.889%
2026-01-27	1.9100	1.9100	1.7600	1.9000	+5.556%	19	512	-89.474%
2026-01-26	1.5000	2.1400	1.5000	1.8000	+27.660%	31	517	-88.889%
2026-01-23	1.3300	1.4100	1.1900	1.4100	-0.704%	18	512	-85.816%
2026-01-22	1.3000	1.4200	1.2400	1.4200	+52.688%	21	511	-85.915%
2026-01-21	0.9300	0.9300	0.9300	0.9300	+1.087%	1	491	-78.495%
2026-01-20	0.9200	0.9200	0.9200	0.9200	+2.222%	50	490	-78.261%
2026-01-16	0.9000	0.9000	0.9000	0.9000	-8.163%	4	458	-77.778%
2026-01-15	0.9500	0.9800	0.9500	0.9800	+7.692%	7	458	-79.592%
2026-01-14	0.9100	0.9100	0.9100	0.9100	+1.111%	45	453	-78.022%
2026-01-13	1.0300	1.0400	0.8400	0.9000	-3.226%	322	453	-77.778%
2026-01-12	1.0700	1.0700	0.9100	0.9300	-7.000%	121	420	-78.495%
2026-01-09	1.0000	1.0000	1.0000	1.0000	-7.407%	1	400	-80.000%
2026-01-07	1.0700	1.3200	1.0400	1.0800	+20.000%	74	399	-81.481%
2026-01-06	1.0000	1.0000	0.8700	0.9000	-10.000%	218	441	-77.778%
2026-01-05	1.0800	1.0900	0.8800	1.0000	-2.913%	463	400	-80.000%
2026-01-02	0.9900	1.1100	0.9700	1.0300	+8.421%	591	400	-80.583%
2025-12-31	1.0700	1.0700	0.9100	0.9500	-14.414%	141	130	-78.947%
2025-12-30	1.1100	1.1100	1.1100	1.1100	+6.731%	1	130	-81.982%
2025-12-29	1.1900	1.1900	1.0200	1.0400	-16.800%	8	131	-80.769%
2025-12-26	1.2500	1.2500	1.2500	1.2500	+0.806%	2	128	-84.000%
2025-12-24	1.2400	1.2400	1.2400	1.2400	+2.479%	8	126	-83.871%
2025-12-23	1.2100	1.2100	1.2100	1.2100	-21.429%	10	126	-83.471%
2025-12-19	1.5300	1.5600	1.4900	1.5400	-4.348%	31	126	-87.013%
2025-12-18	1.8100	1.8100	1.6100	1.6100	-4.734%	36	115	-87.578%
2025-12-17	1.6600	1.7800	1.6200	1.6900	+4.969%	101	118	-88.166%
2025-12-16	1.6400	1.7900	1.5400	1.6100	-4.167%	97	115	-87.578%
2025-12-15	1.6500	1.6800	1.6400	1.6800	+12.000%	6	104	-88.095%
2025-12-11	1.5000	1.5000	1.5000	1.5000	-23.077%	8	104	-86.667%
2025-12-10	1.5700	1.9500	1.5700	1.9500	-15.217%	28	112	-89.744%
2025-12-09	2.1000	2.3000	2.1000	2.3000	+12.195%	2	87	-91.304%
2025-12-08	2.0500	2.0500	2.0500	2.0500	-1.914%	1	87	-90.244%
2025-12-05	2.0900	2.0900	2.0900	2.0900	-21.429%	1	86	-90.431%
2025-12-04	2.6600	2.6600	2.6600	2.6600	+3.101%	1	86	-92.481%
2025-12-03	2.5800	2.5800	2.5800	2.5800	+8.403%	3	87	-92.248%
2025-12-02	2.3800	2.3800	2.3800	2.3800	+35.227%	1	84	-91.597%
2025-12-01	2.2500	2.2500	1.7600	1.7600	-18.519%	7	83	-88.636%
2025-11-28	2.1600	2.1600	2.1600	2.1600	+27.059%	30	85	-90.741%
2025-11-24	1.7000	1.7000	1.7000	1.7000	-1.163%	1	115	-88.235%
2025-11-21	1.9000	1.9000	1.7200	1.7200	-7.527%	4	115	-88.372%
2025-11-20	2.1300	2.1300	1.5000	1.8600	+11.377%	3	112	-89.247%
2025-11-19	2.1800	2.1800	1.6700	1.6700	-1.765%	13	111	-88.024%
2025-11-18	1.6900	1.7500	1.6500	1.7000	-5.028%	6	103	-88.235%
2025-11-17	1.8900	1.8900	1.7500	1.7900	-15.566%	19	102	-88.827%
2025-11-10	2.1200	2.1200	2.1200	2.1200	-5.778%	1	102	-90.566%
2025-11-07	2.1200	2.2500	2.1200	2.2500	+4.651%	73	101	-91.111%
2025-11-06	2.1500	2.1500	2.1500	2.1500	-7.725%	2	29	-90.698%
2025-11-04	2.3300	2.3300	2.3300	2.3300	-16.786%	20	29	-91.416%
2025-10-28	2.8000	2.8000	2.8000	2.8000	+10.672%	1	29	-92.857%
2025-10-27	2.6000	2.6900	2.5000	2.5300	+5.417%	18	28	-92.095%
2025-10-24	2.4900	2.4900	2.4000	2.4000	-7.692%	3	28	-91.667%
2025-10-23	2.3900	2.6000	2.3900	2.6000	+17.117%	15	30	-92.308%
2025-10-21	2.2200	2.2200	2.2200	2.2200	-10.843%	3	23	-90.991%
2025-10-16	2.4900	2.4900	2.4900	2.4900	0.000%	20	20	-91.968%