Dark

GME20260918C37
GME Sep 18 2026 37.00 Call (GME260918C00037000)
option OPRA

EOD

Jul 16, 2026

0.2200+15.789%(+0.0300)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.2100	0.2300	0.2100	0.2200	+15.789%	70	588	0.000%
2026-07-15	0.1600	0.2200	0.1600	0.1900	-5.000%	79	616	+15.789%
2026-07-14	0.2000	0.2200	0.1800	0.2000	+5.263%	76	590	+10.000%
2026-07-13	0.1600	0.2200	0.1600	0.1900	-5.000%	70	623	+15.789%
2026-07-10	0.2600	0.2700	0.2000	0.2000	0.000%	103	571	+10.000%
2026-07-09	0.2700	0.2800	0.2000	0.2000	-28.571%	110	629	+10.000%
2026-07-08	0.2800	0.2800	0.2700	0.2800	+7.692%	80	569	-21.429%
2026-07-07	0.2500	0.2600	0.2500	0.2600	+4.000%	80	618	-15.385%
2026-07-01	0.3000	0.3000	0.2500	0.2500	-3.846%	2	562	-12.000%
2026-06-25	0.2700	0.2800	0.2400	0.2600	-13.333%	70	562	-15.385%
2026-06-24	0.3000	0.3100	0.2900	0.3000	+15.385%	72	597	-26.667%
2026-06-23	0.2800	0.2900	0.2500	0.2600	-7.143%	74	573	-15.385%
2026-06-22	0.3100	0.3100	0.2800	0.2800	-15.152%	94	620	-21.429%
2026-06-18	0.3300	0.3400	0.3100	0.3300	0.000%	16	594	-33.333%
2026-06-17	0.3800	0.3800	0.3300	0.3300	+10.000%	3	594	-33.333%
2026-06-16	0.3000	0.3100	0.2700	0.3000	-16.667%	106	594	-26.667%
2026-06-15	0.4600	0.4700	0.3500	0.3600	+5.882%	116	607	-38.889%
2026-06-12	0.3900	0.3900	0.3400	0.3400	-15.000%	68	590	-35.294%
2026-06-11	0.4000	0.4400	0.3400	0.4000	-13.043%	82	612	-45.000%
2026-06-10	0.4000	0.4800	0.4000	0.4600	-4.167%	157	580	-52.174%
2026-06-09	0.5400	0.5500	0.4300	0.4800	0.000%	174	599	-54.167%
2026-06-08	0.4900	0.4900	0.4300	0.4800	+11.628%	176	558	-54.167%
2026-06-05	0.5700	0.5800	0.4300	0.4300	-29.508%	155	574	-48.837%
2026-06-04	0.4800	0.6100	0.4800	0.6100	+12.963%	144	501	-63.934%
2026-06-03	0.6700	0.6800	0.5300	0.5400	+17.391%	214	544	-59.259%
2026-06-02	0.4300	0.5300	0.4200	0.4600	-14.815%	222	488	-52.174%
2026-06-01	0.4400	0.5500	0.4200	0.5400	+10.204%	318	643	-59.259%
2026-05-29	0.5200	0.5600	0.4500	0.4900	-10.909%	197	533	-55.102%
2026-05-28	0.5200	0.5700	0.5200	0.5500	+7.843%	87	613	-60.000%
2026-05-27	0.5600	0.5700	0.4600	0.5100	-19.048%	219	575	-56.863%
2026-05-26	0.6800	0.6800	0.6000	0.6300	+10.526%	219	687	-65.079%
2026-05-22	0.6100	0.6300	0.5500	0.5700	-14.925%	121	559	-61.404%
2026-05-21	0.7300	0.7300	0.6600	0.6700	-1.471%	120	600	-67.164%
2026-05-20	0.7000	0.7000	0.6400	0.6800	+11.475%	62	600	-67.647%
2026-05-19	0.6500	0.6500	0.6000	0.6100	-3.175%	61	560	-63.934%
2026-05-18	0.5800	0.6300	0.5700	0.6300	+8.621%	72	560	-65.079%
2026-05-15	0.6300	0.6600	0.5800	0.5800	-4.918%	63	560	-62.069%
2026-05-14	0.6600	0.6600	0.6000	0.6100	-12.857%	74	523	-63.934%
2026-05-13	0.7200	0.7400	0.6500	0.7000	-4.110%	109	546	-68.571%
2026-05-12	1.0500	1.0500	0.7300	0.7300	-18.889%	124	546	-69.863%
2026-05-11	0.8600	0.9000	0.7500	0.9000	+7.143%	103	546	-75.556%
2026-05-08	0.7800	0.9200	0.7800	0.8400	-15.152%	23	514	-73.810%
2026-05-07	1.0700	1.0700	0.9000	0.9900	-19.512%	149	520	-77.778%
2026-05-06	1.2600	1.2800	1.0200	1.2300	-1.600%	278	571	-82.114%
2026-05-05	0.8500	1.2600	0.7400	1.2500	+27.551%	118	510	-82.400%
2026-05-04	1.4000	1.6200	0.9500	0.9800	-39.877%	89	524	-77.551%
2026-05-01	1.0100	1.6900	0.9400	1.6300	+64.646%	128	489	-86.503%
2026-04-30	0.8500	0.9900	0.8300	0.9900	+20.732%	89	489	-77.778%
2026-04-29	0.9200	0.9200	0.7800	0.8200	-24.771%	83	497	-73.171%
2026-04-28	1.1800	1.1900	1.0900	1.0900	-6.034%	79	460	-79.817%
2026-04-27	1.0500	1.2100	1.0200	1.1600	+18.367%	97	505	-81.034%
2026-04-24	1.0700	1.2600	0.9600	0.9800	-8.411%	113	479	-77.551%
2026-04-23	1.1500	1.1800	1.0600	1.0700	-17.054%	88	479	-79.439%
2026-04-22	1.0200	1.3100	0.9900	1.2900	+50.000%	100	419	-82.946%
2026-04-21	1.0000	1.1500	0.8600	0.8600	-14.000%	123	437	-74.419%
2026-04-20	1.0300	1.0800	0.9300	1.0000	0.000%	124	416	-78.000%
2026-04-17	1.0900	1.0900	0.9300	1.0000	-9.910%	72	469	-78.000%
2026-04-16	0.8500	1.2500	0.8500	1.1100	+5.714%	198	399	-80.180%
2026-04-15	0.7700	1.1800	0.7700	1.0500	+52.174%	140	330	-79.048%
2026-04-14	0.7000	0.7700	0.6600	0.6900	+13.115%	93	283	-68.116%
2026-04-13	0.5000	0.6100	0.4600	0.6100	+19.608%	132	343	-63.934%
2026-04-10	0.5300	0.5400	0.4800	0.5100	+2.000%	99	346	-56.863%
2026-04-09	0.6100	0.6100	0.4600	0.5000	-3.846%	102	307	-56.000%
2026-04-08	0.6500	0.6600	0.5200	0.5200	-16.129%	88	323	-57.692%
2026-04-07	0.5600	0.6300	0.4700	0.6200	+12.727%	81	288	-64.516%
2026-04-06	0.6300	0.6700	0.5500	0.5500	-9.836%	69	309	-60.000%
2026-04-02	0.6300	0.6300	0.5900	0.6100	0.000%	71	310	-63.934%
2026-04-01	0.6000	0.7000	0.5900	0.6100	+19.608%	65	310	-63.934%
2026-03-30	0.5200	0.5200	0.4700	0.5100	-7.273%	35	288	-56.863%
2026-03-27	0.5000	0.5500	0.5000	0.5500	+10.000%	63	283	-60.000%
2026-03-26	0.4000	0.5000	0.4000	0.5000	-21.875%	70	246	-56.000%
2026-03-25	0.7500	0.7500	0.6300	0.6400	-11.111%	73	243	-65.625%
2026-03-24	0.8900	0.8900	0.7100	0.7200	-6.494%	65	214	-69.444%
2026-03-23	0.8300	0.8600	0.7700	0.7700	+10.000%	61	216	-71.429%
2026-03-20	0.7900	0.8000	0.7000	0.7000	-17.647%	54	188	-68.571%
2026-03-19	0.8900	0.8900	0.8500	0.8500	-6.593%	64	193	-74.118%
2026-03-18	0.9200	0.9500	0.9100	0.9100	-8.081%	66	150	-75.824%
2026-03-17	0.9900	1.1300	0.9800	0.9900	-1.000%	100	184	-77.778%
2026-03-16	0.7900	1.0600	0.7900	1.0000	-11.504%	68	141	-78.000%
2026-03-13	1.2400	1.2900	1.1300	1.1300	-16.912%	73	167	-80.531%
2026-03-12	1.3300	1.3800	1.3300	1.3600	0.000%	8	109	-83.824%
2026-03-11	1.3800	1.3800	1.2400	1.3600	-2.857%	14	103	-83.824%
2026-03-10	1.4700	1.4700	1.4000	1.4000	-9.091%	9	96	-84.286%
2026-03-09	1.5800	1.5900	1.5400	1.5400	+9.220%	3	92	-85.714%
2026-03-06	1.4000	1.4100	1.3900	1.4100	+0.714%	12	92	-84.397%
2026-03-03	1.4000	1.4000	1.4000	1.4000	-7.895%	1	90	-84.286%
2026-03-02	1.5100	1.5200	1.5100	1.5200	+3.401%	2	89	-85.526%
2026-02-27	1.4800	1.4800	1.4700	1.4700	-5.161%	2	87	-85.034%
2026-02-26	1.5000	1.5500	1.5000	1.5500	+10.714%	6	87	-85.806%
2026-02-24	1.4000	1.4000	1.4000	1.4000	-4.110%	1	82	-84.286%
2026-02-23	1.4500	1.5000	1.4500	1.4600	+4.286%	4	82	-84.932%
2026-02-20	1.4000	1.5500	1.4000	1.4000	-11.950%	17	81	-84.286%
2026-02-19	1.4400	1.6000	1.4400	1.5900	+5.298%	17	78	-86.164%
2026-02-18	1.4900	1.6000	1.4000	1.5100	-5.625%	29	68	-85.430%
2026-02-17	1.6000	1.6000	1.4500	1.6000	0.000%	9	80	-86.250%
2026-02-13	1.9000	1.9000	1.6000	1.6000	0.000%	2	76	-86.250%
2026-02-12	1.6000	1.6000	1.6000	1.6000	-7.514%	1	76	-86.250%
2026-02-11	1.7000	1.7300	1.7000	1.7300	-3.889%	2	75	-87.283%
2026-02-09	2.0000	2.0000	1.8000	1.8000	-9.548%	10	76	-87.778%
2026-02-06	2.0400	2.0400	1.8700	1.9900	-12.719%	10	66	-88.945%
2026-02-04	2.2900	2.2900	2.0500	2.2800	+22.581%	8	66	-90.351%
2026-02-03	2.1000	2.1000	1.8600	1.8600	-9.268%	32	60	-88.172%
2026-02-02	2.0000	2.0500	2.0000	2.0500	+41.379%	16	31	-89.268%
2026-01-30	1.4600	1.4600	1.4500	1.4500	+5.839%	2	45	-84.828%
2026-01-29	1.5900	1.6000	1.3700	1.3700	-9.868%	40	43	-83.942%
2026-01-28	1.6600	1.6600	1.5200	1.5200	-7.879%	4	4	-85.526%
2026-01-27	1.6500	1.6500	1.6500	1.6500	0.000%	1	1	-86.667%