Dark

GME20260918C36
GME Sep 18 2026 36.00 Call (GME260918C00036000)
option OPRA

EOD

Jul 14, 2026

0.2000-13.043%(-0.0300)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.2000	0.2000	0.2000	0.2000	-13.043%	56	1,478	0.000%
2026-07-13	0.2300	0.2300	0.2000	0.2300	-14.815%	7	1,422	-13.043%
2026-07-10	0.4000	0.4000	0.2700	0.2700	+22.727%	7	1,423	-25.926%
2026-07-09	0.3600	0.3600	0.2200	0.2200	-21.429%	3	1,416	-9.091%
2026-07-08	0.2800	0.2800	0.2800	0.2800	-15.152%	5	1,417	-28.571%
2026-07-07	0.2800	0.3300	0.2700	0.3300	+10.000%	28	1,412	-39.394%
2026-07-06	0.3300	0.3300	0.3000	0.3000	-6.250%	4	1,412	-33.333%
2026-07-02	0.2900	0.3200	0.2900	0.3200	-8.571%	4	1,410	-37.500%
2026-06-30	0.3800	0.3800	0.3500	0.3500	+9.375%	3	1,410	-42.857%
2026-06-29	0.3200	0.3200	0.3200	0.3200	+6.667%	2	1,407	-37.500%
2026-06-26	0.3800	0.3800	0.3000	0.3000	+11.111%	13	1,405	-33.333%
2026-06-25	0.2700	0.2800	0.2700	0.2700	-6.897%	68	1,404	-25.926%
2026-06-24	0.2600	0.2900	0.2600	0.2900	+3.571%	71	1,404	-31.034%
2026-06-23	0.3200	0.3200	0.2800	0.2800	-24.324%	67	1,404	-28.571%
2026-06-22	0.2900	0.3700	0.2800	0.3700	+5.714%	69	1,404	-45.946%
2026-06-18	0.4100	0.4100	0.3300	0.3500	+9.375%	218	1,402	-42.857%
2026-06-16	0.3600	0.3700	0.3100	0.3200	-15.789%	106	1,402	-37.500%
2026-06-15	0.3600	0.3800	0.3200	0.3800	-11.628%	110	1,402	-47.368%
2026-06-12	0.4500	0.4500	0.4300	0.4300	+7.500%	66	1,402	-53.488%
2026-06-11	0.3800	0.4000	0.3800	0.4000	-11.111%	64	1,402	-50.000%
2026-06-10	0.4800	0.4900	0.4500	0.4500	-6.250%	161	1,402	-55.556%
2026-06-09	0.4300	0.6200	0.4300	0.4800	-2.041%	167	1,403	-58.333%
2026-06-08	0.5700	0.5700	0.4900	0.4900	-2.000%	69	1,403	-59.184%
2026-06-05	0.5000	0.5500	0.4900	0.5000	-27.536%	91	1,401	-60.000%
2026-06-04	0.6200	0.7400	0.6200	0.6900	+25.455%	156	1,402	-71.014%
2026-06-03	0.7200	0.7200	0.5200	0.5500	+10.000%	157	1,412	-63.636%
2026-06-02	0.6100	0.6200	0.4700	0.5000	-7.407%	221	1,411	-60.000%
2026-06-01	0.4800	0.5800	0.4700	0.5400	+17.391%	317	1,411	-62.963%
2026-05-29	0.4700	0.5600	0.4300	0.4600	-9.804%	142	1,411	-56.522%
2026-05-28	0.5200	0.5300	0.4900	0.5100	-12.069%	111	1,411	-60.784%
2026-05-27	0.6600	0.6600	0.5300	0.5800	-1.695%	220	1,411	-65.517%
2026-05-26	0.6000	0.7200	0.5600	0.5900	-1.667%	228	1,412	-66.102%
2026-05-22	0.7800	0.7800	0.6000	0.6000	-9.091%	131	1,416	-66.667%
2026-05-21	0.6100	0.7100	0.6100	0.6600	-10.811%	120	1,416	-69.697%
2026-05-20	0.7200	0.7700	0.7200	0.7400	+19.355%	63	1,416	-72.973%
2026-05-19	0.6100	0.6200	0.5800	0.6200	-8.824%	62	1,398	-67.742%
2026-05-18	0.5800	0.6900	0.5800	0.6800	+13.333%	68	1,398	-70.588%
2026-05-15	0.5700	0.6000	0.5700	0.6000	-11.765%	53	1,398	-66.667%
2026-05-14	0.7100	0.7500	0.6800	0.6800	-8.108%	66	1,398	-70.588%
2026-05-13	0.8900	0.8900	0.6800	0.7400	-13.953%	119	1,398	-72.973%
2026-05-12	0.8600	0.8800	0.7500	0.8600	+3.614%	93	1,398	-76.744%
2026-05-11	0.9900	0.9900	0.8200	0.8300	-19.417%	176	1,398	-75.904%
2026-05-08	1.0500	1.0500	1.0100	1.0300	-1.905%	9	1,388	-80.583%
2026-05-07	1.3000	1.3000	1.0400	1.0500	-20.455%	32	1,388	-80.952%
2026-05-06	1.1600	1.3200	1.0800	1.3200	+10.924%	97	1,388	-84.848%
2026-05-05	0.9400	1.2900	0.5500	1.1900	+20.202%	42	1,388	-83.193%
2026-05-04	1.6600	1.7000	0.9900	0.9900	-47.340%	44	1,388	-79.798%
2026-05-01	1.1900	1.9000	1.0900	1.8800	+121.176%	160	1,388	-89.362%
2026-04-30	0.8800	0.8800	0.8500	0.8500	-9.574%	8	1,388	-76.471%
2026-04-29	1.1000	1.1000	0.8900	0.9400	-10.476%	15	1,388	-78.723%
2026-04-28	1.2500	1.2500	1.0200	1.0500	-24.460%	16	1,390	-80.952%
2026-04-27	1.2700	1.3900	1.2200	1.3900	+29.907%	65	1,390	-85.612%
2026-04-24	1.1700	1.1800	1.0400	1.0700	-18.939%	43	1,390	-81.308%
2026-04-23	1.4000	1.4300	1.2700	1.3200	+0.763%	13	1,388	-84.848%
2026-04-22	1.0000	1.3600	0.9800	1.3100	+32.323%	31	1,388	-84.733%
2026-04-21	1.2200	1.3100	0.9900	0.9900	-5.714%	111	1,388	-79.798%
2026-04-20	0.9900	1.1200	0.9100	1.0500	+1.942%	59	1,388	-80.952%
2026-04-17	1.2800	1.2800	1.0300	1.0300	-12.712%	48	1,390	-80.583%
2026-04-16	1.0200	1.2000	1.0200	1.1800	+0.855%	81	1,387	-83.051%
2026-04-15	0.8900	1.1800	0.8900	1.1700	+48.101%	67	1,384	-82.906%
2026-04-14	0.6300	0.7900	0.6300	0.7900	+29.508%	55	1,384	-74.684%
2026-04-13	0.5700	0.6100	0.5600	0.6100	+22.000%	20	1,384	-67.213%
2026-04-10	0.5500	0.5500	0.4600	0.5000	-15.254%	165	1,384	-60.000%
2026-04-09	0.5800	0.6500	0.5700	0.5900	+3.509%	150	1,309	-66.102%
2026-04-08	0.5900	0.6300	0.5200	0.5700	-5.000%	104	1,312	-64.912%
2026-04-07	0.6200	0.6200	0.5500	0.6000	0.000%	63	1,274	-66.667%
2026-04-06	0.6400	0.6400	0.5900	0.6000	-7.692%	63	1,290	-66.667%
2026-04-02	0.7100	0.7300	0.6500	0.6500	+6.557%	66	1,287	-69.231%
2026-04-01	0.5600	0.6800	0.5400	0.6100	-3.175%	103	1,287	-67.213%
2026-03-30	0.6300	0.6300	0.6300	0.6300	+21.154%	1	1,235	-68.254%
2026-03-27	0.5400	0.5400	0.5200	0.5200	-3.704%	63	1,235	-61.538%
2026-03-26	0.5600	0.6100	0.5300	0.5400	-25.000%	1,215	1,232	-62.963%
2026-03-25	0.7600	0.7600	0.6800	0.7200	-18.182%	70	346	-72.222%
2026-03-24	0.8300	0.9200	0.8300	0.8800	0.000%	72	296	-77.273%
2026-03-23	0.8100	0.9000	0.8100	0.8800	-1.124%	51	352	-77.273%
2026-03-20	0.9100	0.9400	0.8700	0.8900	-1.111%	51	306	-77.528%
2026-03-19	0.9000	0.9200	0.8900	0.9000	-14.286%	88	321	-77.778%
2026-03-18	1.0500	1.0600	1.0200	1.0500	-5.405%	63	273	-80.952%
2026-03-17	1.0200	1.1100	1.0200	1.1100	-9.756%	145	291	-81.982%
2026-03-16	1.2500	1.3100	1.2200	1.2300	-4.651%	63	290	-83.740%
2026-03-13	1.2700	1.2900	1.2500	1.2900	-6.522%	72	306	-84.496%
2026-03-12	1.3700	1.4100	1.3700	1.3800	-1.429%	8	292	-85.507%
2026-03-11	1.4600	1.4700	1.4000	1.4000	-6.667%	8	288	-85.714%
2026-03-10	1.5000	1.5000	1.5000	1.5000	-7.407%	7	295	-86.667%
2026-03-09	1.6100	1.6800	1.5900	1.6200	+8.000%	17	295	-87.654%
2026-03-06	1.5000	1.5000	1.5000	1.5000	-11.765%	1	295	-86.667%
2026-02-27	1.5700	1.7000	1.5500	1.7000	+9.677%	17	296	-88.235%
2026-02-25	1.5500	1.5500	1.5500	1.5500	-1.274%	1	297	-87.097%
2026-02-24	1.6000	1.6000	1.4600	1.5700	+9.790%	41	297	-87.261%
2026-02-23	1.4300	1.4300	1.3600	1.4300	-23.118%	9	296	-86.014%
2026-02-11	1.8600	1.8600	1.8600	1.8600	-7.000%	1	294	-89.247%
2026-02-10	2.1000	2.1000	2.0000	2.0000	-8.676%	8	294	-90.000%
2026-02-09	2.1900	2.1900	2.1900	2.1900	+12.308%	9	288	-90.868%
2026-02-06	1.9500	1.9500	1.9500	1.9500	-12.162%	5	279	-89.744%
2026-02-05	2.4000	2.4000	2.2200	2.2200	-3.478%	11	274	-90.991%
2026-02-02	1.8200	2.3000	1.8200	2.3000	+43.750%	23	273	-91.304%
2026-01-30	1.3500	1.6200	1.3500	1.6000	+10.345%	7	254	-87.500%
2026-01-29	1.4500	1.4500	1.4500	1.4500	-9.938%	1	251	-86.207%
2026-01-28	1.6100	1.6400	1.6000	1.6100	-17.436%	158	251	-87.578%
2026-01-27	1.7400	1.9500	1.7400	1.9500	-0.510%	15	211	-89.744%
2026-01-26	1.8000	2.2500	1.7000	1.9600	+50.769%	108	206	-89.796%
2026-01-23	1.0500	1.3000	1.0000	1.3000	+16.071%	13	190	-84.615%
2026-01-22	1.1200	1.1200	1.1200	1.1200	+36.585%	2	177	-82.143%
2026-01-21	0.9000	0.9000	0.8200	0.8200	+9.333%	23	177	-75.610%
2026-01-20	0.7200	0.8100	0.7200	0.7500	-16.667%	5	156	-73.333%
2026-01-12	0.9000	0.9000	0.9000	0.9000	-10.891%	1	152	-77.778%
2026-01-07	1.0400	1.0900	1.0100	1.0100	+4.124%	3	152	-80.198%
2026-01-06	0.9800	0.9800	0.9700	0.9700	+10.227%	2	151	-79.381%
2026-01-05	0.8900	1.0000	0.8700	0.8800	-6.383%	13	70	-77.273%
2025-12-31	0.8900	0.9500	0.8900	0.9400	-4.082%	102	70	-78.723%
2025-12-30	1.0500	1.0500	0.9000	0.9800	-28.467%	25	70	-79.592%
2025-12-19	1.4400	1.5000	1.3700	1.3700	-3.521%	19	66	-85.401%
2025-12-18	1.5400	1.6100	1.3800	1.4200	0.000%	434	61	-85.915%
2025-12-16	1.4800	1.5600	1.3700	1.4200	-7.792%	442	63	-85.915%
2025-12-15	1.2400	1.5700	1.1900	1.5400	+33.913%	4	47	-87.013%
2025-12-12	1.1500	1.1500	1.1500	1.1500	-45.238%	1	45	-82.609%
2025-12-08	2.1000	2.1000	2.1000	2.1000	-14.980%	1	45	-90.476%
2025-12-03	2.4700	2.4700	2.4700	2.4700	+35.714%	1	45	-91.903%
2025-11-28	1.9800	1.9800	1.8200	1.8200	+7.059%	3	44	-89.011%
2025-11-25	1.9700	1.9700	1.7000	1.7000	-5.556%	25	41	-88.235%
2025-11-19	1.7500	1.8000	1.7500	1.8000	+13.924%	13	17	-88.889%
2025-11-18	1.6300	1.7400	1.5800	1.5800	-3.067%	16	16	-87.342%
2025-11-17	1.6100	1.7000	1.6100	1.6300	-32.083%	12	13	-87.730%
2025-11-04	2.4000	2.4000	2.4000	2.4000	+6.667%	1	13	-91.667%
2025-10-29	2.2500	2.2500	2.2500	2.2500	+0.897%	9	12	-91.111%
2025-10-28	2.2300	2.2300	2.2300	2.2300	-7.083%	11	21	-91.031%
2025-10-27	3.0500	3.0500	2.4000	2.4000	+4.348%	6	16	-91.667%
2025-10-24	2.3000	2.3000	2.3000	2.3000	-3.766%	1	16	-91.304%
2025-10-23	2.6800	2.6800	2.3900	2.3900	+10.648%	2	16	-91.632%
2025-10-20	2.1600	2.1600	2.1600	2.1600	-4.425%	9	15	-90.741%
2025-10-17	2.2600	2.2600	2.2600	2.2600	0.000%	6	6	-91.150%