Dark

GME20261218C20
GME Dec 18 2026 20.00 Call (GME261218C00020000)
option OPRA

EOD

Jul 16, 2026

3.75-5.063%(-0.20)123

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	3.8900	3.9000	3.7500	3.7500	-5.063%	123	895	0.000%
2026-07-15	3.9900	3.9900	3.9500	3.9500	+1.804%	3	775	-5.063%
2026-07-14	3.9000	3.9000	3.8800	3.8800	-0.513%	3	776	-3.351%
2026-07-13	3.6000	3.9000	3.5900	3.9000	+6.849%	28	776	-3.846%
2026-07-09	3.6500	3.6500	3.6500	3.6500	-12.888%	3	752	+2.740%
2026-07-07	4.1900	4.1900	4.1900	4.1900	-0.238%	206	749	-10.501%
2026-07-06	4.2500	4.2500	4.2000	4.2000	-5.618%	11	549	-10.714%
2026-07-02	4.5000	4.5500	4.4000	4.4500	+3.488%	32	566	-15.730%
2026-07-01	3.9000	4.3000	3.9000	4.3000	+10.256%	10	566	-12.791%
2026-06-30	3.9000	3.9000	3.9000	3.9000	-6.024%	10	571	-3.846%
2026-06-29	3.8800	4.1500	3.8800	4.1500	+9.211%	4	562	-9.639%
2026-06-26	3.6000	3.8000	3.6000	3.8000	+14.114%	4	563	-1.316%
2026-06-25	3.3500	3.3500	3.3000	3.3300	-7.500%	21	567	+12.613%
2026-06-24	3.6500	3.6700	3.6000	3.6000	+9.091%	7	568	+4.167%
2026-06-23	3.4000	3.6900	3.3000	3.3000	-4.348%	90	563	+13.636%
2026-06-22	3.5900	3.6800	3.4500	3.4500	-6.757%	48	521	+8.696%
2026-06-17	3.7000	3.7000	3.7000	3.7000	+5.714%	1	519	+1.351%
2026-06-16	3.7500	3.7500	3.5000	3.5000	-12.935%	14	519	+7.143%
2026-06-15	4.0000	4.0200	3.9500	4.0200	+3.077%	14	511	-6.716%
2026-06-12	4.3000	4.3000	3.9000	3.9000	-11.364%	19	509	-3.846%
2026-06-11	4.4000	4.4000	4.4000	4.4000	-4.348%	10	499	-14.773%
2026-06-10	4.4200	4.6000	4.4200	4.6000	+7.477%	12	491	-18.478%
2026-06-09	4.7500	4.7500	4.2000	4.2800	0.000%	133	485	-12.383%
2026-06-08	4.2000	4.2800	4.2000	4.2800	+3.133%	2	499	-12.383%
2026-06-05	4.5500	4.5500	4.0000	4.1500	-11.702%	21	501	-9.639%
2026-06-04	4.8500	5.1000	4.7000	4.7000	+2.397%	15	493	-20.213%
2026-06-03	4.9000	5.0200	4.5000	4.5900	+20.789%	9	488	-18.301%
2026-06-02	4.0000	4.0000	3.7500	3.8000	-5.000%	18	485	-1.316%
2026-06-01	3.9800	4.0000	3.9800	4.0000	+2.041%	2	472	-6.250%
2026-05-29	4.1200	4.1200	3.9200	3.9200	-10.092%	22	471	-4.337%
2026-05-27	4.4000	4.4000	4.3600	4.3600	-4.386%	6	449	-13.991%
2026-05-26	4.6000	4.6000	4.5600	4.5600	+1.333%	51	443	-17.763%
2026-05-22	4.6000	4.6000	4.5000	4.5000	+3.448%	6	408	-16.667%
2026-05-15	4.4000	4.7300	4.3000	4.3500	-5.435%	53	409	-13.793%
2026-05-14	4.7500	4.7500	4.6000	4.6000	-3.766%	7	359	-18.478%
2026-05-13	4.8000	4.9000	4.7800	4.7800	-3.434%	3	330	-21.548%
2026-05-12	5.4700	5.4700	4.9500	4.9500	-10.000%	27	330	-24.242%
2026-05-11	5.8300	5.8300	5.3600	5.5000	-12.000%	34	330	-31.818%
2026-05-08	6.0300	6.3100	6.0300	6.2500	+0.806%	17	326	-40.000%
2026-05-07	6.8000	6.8000	6.2000	6.2000	-13.287%	30	333	-39.516%
2026-05-06	6.5000	7.1500	6.3500	7.1500	+9.160%	22	313	-47.552%
2026-05-05	5.8000	6.5500	5.8000	6.5500	+2.344%	14	315	-42.748%
2026-05-04	6.5000	6.8400	6.2200	6.4000	-24.706%	21	303	-41.406%
2026-05-01	7.9000	8.5000	7.9000	8.5000	+36.656%	23	274	-55.882%
2026-04-29	6.4000	6.4000	6.2200	6.2200	-16.510%	2	274	-39.711%
2026-04-28	7.4500	7.4500	7.4500	7.4500	+0.676%	1	273	-49.664%
2026-04-27	7.5000	7.5000	7.4000	7.4000	+6.475%	2	273	-49.324%
2026-04-24	6.9300	6.9500	6.9300	6.9500	-1.836%	40	273	-46.043%
2026-04-23	7.0800	7.0800	7.0800	7.0800	-5.851%	8	253	-47.034%
2026-04-22	6.4000	7.5200	6.4000	7.5200	+19.365%	12	261	-50.133%
2026-04-20	6.3000	6.3000	6.3000	6.3000	-3.522%	100	271	-40.476%
2026-04-17	6.9000	6.9200	6.5300	6.5300	-9.306%	45	321	-42.573%
2026-04-16	6.7500	7.2000	6.7500	7.2000	+7.463%	3	347	-47.917%
2026-04-15	6.6000	6.7200	6.6000	6.7000	+6.349%	22	350	-44.030%
2026-04-14	6.0100	6.4000	6.0100	6.3000	+11.901%	18	331	-40.476%
2026-04-13	5.6300	5.6300	5.6300	5.6300	+12.600%	100	322	-33.393%
2026-04-10	5.0000	5.0000	5.0000	5.0000	-8.088%	20	222	-25.000%
2026-04-08	5.6500	5.6500	5.4400	5.4400	-4.561%	6	202	-31.066%
2026-04-06	5.7000	5.7000	5.7000	5.7000	+4.972%	4	206	-34.211%
2026-04-02	5.4300	5.4300	5.4300	5.4300	-0.367%	1	201	-30.939%
2026-04-01	5.4500	5.4500	5.4500	5.4500	+4.607%	1	201	-31.193%
2026-03-31	5.2100	5.2100	5.2100	5.2100	+2.157%	20	200	-28.023%
2026-03-30	5.1000	5.1000	5.1000	5.1000	-4.851%	10	200	-26.471%
2026-03-26	5.4500	5.4500	5.3600	5.3600	-9.153%	6	199	-30.037%
2026-03-25	5.9000	5.9000	5.9000	5.9000	+3.147%	10	193	-36.441%
2026-03-24	5.7200	5.7200	5.7200	5.7200	-0.867%	1	183	-34.441%
2026-03-23	5.6500	5.7700	5.6500	5.7700	+7.850%	11	182	-35.009%
2026-03-20	5.5500	5.5500	5.3500	5.3500	-9.322%	21	193	-29.907%
2026-03-19	5.9000	5.9000	5.9000	5.9000	-4.839%	8	190	-36.441%
2026-03-18	6.3600	6.3600	6.2000	6.2000	-3.427%	20	182	-39.516%
2026-03-16	6.4200	6.4200	6.4200	6.4200	-8.155%	10	182	-41.589%
2026-03-11	6.9900	6.9900	6.9900	6.9900	-6.800%	10	172	-46.352%
2026-03-09	6.9500	7.5000	6.9500	7.5000	+7.450%	3	162	-50.000%
2026-03-06	6.8500	7.0500	6.4000	6.9800	+2.798%	11	163	-46.275%
2026-03-05	6.7900	6.7900	6.7900	6.7900	-1.594%	1	161	-44.772%
2026-03-04	6.9000	6.9000	6.9000	6.9000	-4.167%	1	160	-45.652%
2026-03-03	7.0000	7.2000	6.7000	7.2000	+2.857%	15	161	-47.917%
2026-02-24	7.0500	7.0500	7.0000	7.0000	+8.527%	2	160	-46.429%
2026-02-23	6.4000	6.4500	6.4000	6.4500	-5.147%	8	160	-41.860%
2026-02-17	7.0900	7.0900	6.8000	6.8000	+4.615%	2	156	-44.853%
2026-02-13	6.8000	7.0000	6.5000	6.5000	-16.667%	3	159	-42.308%
2026-02-12	7.8000	7.8000	7.8000	7.8000	-3.465%	5	159	-51.923%
2026-02-10	8.0800	8.0800	8.0800	8.0800	+6.596%	4	164	-53.589%
2026-02-09	7.5400	7.5800	7.5400	7.5800	-5.604%	3	160	-50.528%
2026-02-06	8.1200	8.1200	7.9500	8.0300	+4.830%	9	161	-53.300%
2026-02-05	7.6600	7.6600	7.6600	7.6600	+2.133%	5	155	-51.044%
2026-02-04	7.5000	7.5000	7.5000	7.5000	-1.316%	1	155	-50.000%
2026-02-03	7.8700	7.9500	7.3000	7.6000	-13.734%	7	155	-50.658%
2026-02-02	7.5000	8.8200	7.5000	8.8100	+26.763%	29	152	-57.435%
2026-01-30	7.1700	7.1700	6.9000	6.9500	+8.594%	30	173	-46.043%
2026-01-29	6.5000	6.5000	6.4000	6.4000	-10.490%	12	161	-41.406%
2026-01-28	7.3400	7.3400	7.1500	7.1500	-2.055%	11	151	-47.552%
2026-01-27	7.0000	7.4000	7.0000	7.3000	-3.821%	3	156	-48.630%
2026-01-26	7.5000	8.1200	6.8000	7.5900	+26.500%	48	155	-50.593%
2026-01-23	6.0000	6.0000	6.0000	6.0000	-6.977%	17	142	-37.500%
2026-01-22	6.4500	6.4500	6.4000	6.4500	+17.916%	7	131	-41.860%
2026-01-21	5.4700	5.4700	5.4700	5.4700	+13.958%	1	124	-31.444%
2026-01-20	5.5000	5.5000	4.8000	4.8000	-0.208%	12	124	-21.875%
2026-01-16	4.9400	4.9400	4.8100	4.8100	-3.024%	6	112	-22.037%
2026-01-15	4.9600	4.9600	4.9600	4.9600	-1.782%	1	112	-24.395%
2026-01-12	5.0500	5.0500	5.0500	5.0500	-8.182%	9	111	-25.743%
2026-01-09	5.2500	5.5000	5.2500	5.5000	+2.612%	6	102	-31.818%
2026-01-07	5.6000	5.6000	5.3600	5.3600	+8.283%	3	97	-30.037%
2026-01-06	5.0300	5.0800	4.9500	4.9500	-5.714%	21	96	-24.242%
2026-01-02	5.2500	5.2500	5.2500	5.2500	+12.903%	34	75	-28.571%
2025-12-31	4.7600	4.7600	4.6000	4.6500	-7.000%	49	2	-19.355%
2025-12-29	5.0000	5.0000	5.0000	5.0000	-9.091%	1	2	-25.000%
2025-12-24	5.5000	5.5000	5.5000	5.5000	-12.975%	1	1	-31.818%
2025-12-15	6.3200	6.3200	6.3200	6.3200	0.000%	1	1	-40.665%