Dark

GME20261218C22
GME Dec 18 2026 22.00 Call (GME261218C00022000)
option OPRA

EOD

Jul 16, 2026

2.56-5.882%(-0.16)270

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.7800	2.8800	2.5600	2.5600	-5.882%	270	1,919	0.000%
2026-07-15	3.0000	3.0000	2.6200	2.7200	-2.509%	65	1,667	-5.882%
2026-07-14	2.6400	2.9000	2.6400	2.7900	+5.682%	56	1,631	-8.244%
2026-07-13	2.5800	2.8800	2.5800	2.6400	+3.937%	26	1,644	-3.030%
2026-07-10	2.8600	2.8600	2.5400	2.5400	-6.960%	158	1,626	+0.787%
2026-07-09	2.6100	2.7400	2.4600	2.7300	+5.405%	28	1,496	-6.227%
2026-07-08	2.8500	2.9300	2.5000	2.5900	-16.452%	188	1,478	-1.158%
2026-07-07	3.0500	3.1000	3.0500	3.1000	-5.488%	68	1,548	-17.419%
2026-07-06	3.0500	3.2800	3.0500	3.2800	0.000%	23	1,616	-21.951%
2026-07-02	3.4000	3.4000	3.2800	3.2800	+2.500%	2	1,633	-21.951%
2026-07-01	2.8900	3.2000	2.8900	3.2000	+8.475%	99	1,633	-20.000%
2026-06-30	2.8800	3.0500	2.8800	2.9500	-1.007%	6	1,629	-13.220%
2026-06-29	2.9700	2.9800	2.8500	2.9800	+14.615%	60	1,623	-14.094%
2026-06-26	2.7300	2.7300	2.6000	2.6000	+5.691%	18	1,596	-1.538%
2026-06-25	2.4800	2.5000	2.4000	2.4600	-2.767%	20	1,605	+4.065%
2026-06-24	2.6000	2.7500	2.5300	2.5300	+4.979%	22	1,594	+1.186%
2026-06-23	2.6200	2.7000	2.4100	2.4100	-7.308%	15	1,587	+6.224%
2026-06-22	3.0500	3.0500	2.6000	2.6000	-8.772%	53	1,582	-1.538%
2026-06-18	2.9900	2.9900	2.7400	2.8500	+5.166%	25	1,509	-10.175%
2026-06-17	2.9200	3.0000	2.7100	2.7100	-0.733%	27	1,509	-5.535%
2026-06-16	2.8500	2.8500	2.6800	2.7300	-6.186%	125	1,509	-6.227%
2026-06-15	3.1000	3.1000	2.8500	2.9100	-1.356%	37	1,390	-12.027%
2026-06-12	3.0500	3.1500	2.9500	2.9500	-23.377%	18	1,360	-13.220%
2026-06-11	3.8500	3.8500	3.8500	3.8500	+6.354%	1	1,362	-33.506%
2026-06-10	3.4500	3.6200	3.4500	3.6200	+6.471%	76	1,362	-29.282%
2026-06-09	3.4000	3.4000	3.4000	3.4000	+1.493%	1	1,363	-24.706%
2026-06-08	3.3000	3.5000	3.2500	3.3500	-1.471%	30	1,363	-23.582%
2026-06-05	3.4300	3.4300	3.1200	3.4000	-12.145%	204	1,337	-24.706%
2026-06-04	3.8500	4.0500	3.8500	3.8700	+6.027%	16	1,193	-33.850%
2026-06-03	4.1000	4.1000	3.5600	3.6500	+26.298%	49	1,183	-29.863%
2026-06-02	3.0000	3.2000	2.8900	2.8900	-9.688%	34	1,169	-11.419%
2026-06-01	3.0000	3.2000	3.0000	3.2000	+1.587%	30	1,150	-20.000%
2026-05-29	3.2100	3.2500	3.0000	3.1500	-5.970%	24	1,139	-18.730%
2026-05-28	3.3500	3.4100	3.3500	3.3500	-1.471%	6	1,119	-23.582%
2026-05-27	3.5000	3.5000	3.3900	3.4000	-5.556%	6	1,122	-24.706%
2026-05-22	4.0500	4.0500	3.5200	3.6000	-7.692%	7	1,119	-28.889%
2026-05-20	3.9000	3.9000	3.9000	3.9000	+4.000%	1	1,116	-34.359%
2026-05-19	3.5800	3.7500	3.5800	3.7500	+4.167%	64	1,071	-31.733%
2026-05-18	3.3800	3.7300	3.3800	3.6000	0.000%	112	1,071	-28.889%
2026-05-15	3.4300	3.7500	3.4000	3.6000	+0.840%	139	1,071	-28.889%
2026-05-14	3.8300	3.8300	3.5700	3.5700	-6.545%	71	950	-28.291%
2026-05-13	3.8600	3.9300	3.8200	3.8200	-9.048%	283	1,066	-32.984%
2026-05-12	4.1700	4.2000	4.1700	4.2000	-6.667%	7	1,066	-39.048%
2026-05-11	5.0000	5.0000	4.5000	4.5000	-13.127%	52	1,066	-43.111%
2026-05-08	5.3200	5.3200	5.1800	5.1800	+1.569%	103	1,027	-50.579%
2026-05-07	5.7000	5.7000	5.1000	5.1000	-13.265%	36	925	-49.804%
2026-05-06	5.8800	5.8800	5.8800	5.8800	+4.071%	4	894	-56.463%
2026-05-05	4.7500	5.6500	4.4500	5.6500	+4.052%	253	897	-54.690%
2026-05-04	6.0300	6.2200	5.4300	5.4300	-23.521%	66	683	-52.855%
2026-05-01	6.2000	7.4000	6.2000	7.1000	+31.481%	27	689	-63.944%
2026-04-30	5.4000	5.4000	5.4000	5.4000	+5.882%	10	689	-52.593%
2026-04-29	5.4500	5.4500	5.1000	5.1000	-12.969%	15	679	-49.804%
2026-04-28	5.8600	5.8600	5.8600	5.8600	-5.484%	1	669	-56.314%
2026-04-27	6.2000	6.2000	6.2000	6.2000	+5.983%	10	668	-58.710%
2026-04-24	5.8500	5.8500	5.8500	5.8500	+3.540%	10	668	-56.239%
2026-04-23	6.2900	6.2900	5.6500	5.6500	-6.766%	107	658	-54.690%
2026-04-22	6.4000	6.4000	5.9800	6.0600	+20.000%	59	654	-57.756%
2026-04-20	5.0500	5.0500	5.0500	5.0500	-15.973%	20	636	-49.307%
2026-04-16	5.7000	6.0100	5.7000	6.0100	+19.010%	2	655	-57.404%
2026-04-14	5.1400	5.1400	4.8000	5.0500	+20.238%	9	655	-49.307%
2026-04-13	4.2000	4.2000	4.2000	4.2000	-4.545%	7	661	-39.048%
2026-04-10	4.1000	4.5500	4.1000	4.4000	+4.762%	21	654	-41.818%
2026-04-09	4.2000	4.2000	4.2000	4.2000	-9.677%	11	633	-39.048%
2026-04-07	4.2800	4.6500	4.2800	4.6500	+4.494%	2	633	-44.946%
2026-04-06	4.4500	4.4500	4.4500	4.4500	-1.111%	1	632	-42.472%
2026-03-31	4.2000	4.5000	4.2000	4.5000	+9.756%	86	632	-43.111%
2026-03-30	3.9500	4.1000	3.9300	4.1000	+5.128%	12	632	-37.561%
2026-03-27	4.2000	4.2000	3.9000	3.9000	-7.143%	122	621	-34.359%
2026-03-26	4.2000	4.2000	4.2000	4.2000	-6.667%	2	500	-39.048%
2026-03-25	4.7000	4.7000	4.5000	4.5000	-4.459%	3	498	-43.111%
2026-03-24	4.6000	4.8300	4.6000	4.7100	-3.878%	12	496	-45.648%
2026-03-23	4.6000	4.9000	4.6000	4.9000	+4.255%	7	489	-47.755%
2026-03-20	4.8000	4.8000	4.4800	4.7000	-2.083%	12	493	-45.532%
2026-03-19	4.8500	4.8500	4.8000	4.8000	-4.950%	5	493	-46.667%
2026-03-18	4.5500	5.0500	4.5500	5.0500	-7.339%	12	488	-49.307%
2026-03-17	5.4500	5.4500	5.4500	5.4500	-15.504%	20	489	-53.028%
2026-03-10	6.4500	6.4500	6.4500	6.4500	+1.575%	7	470	-60.310%
2026-03-09	6.1000	6.3500	6.1000	6.3500	+5.482%	6	475	-59.685%
2026-03-06	6.0200	6.0200	6.0200	6.0200	+3.793%	2	472	-57.475%
2026-03-05	5.7600	5.8000	5.7600	5.8000	+1.222%	2	472	-55.862%
2026-03-04	5.9300	5.9300	5.7300	5.7300	-5.132%	21	473	-55.323%
2026-03-02	5.9500	6.0400	5.3000	6.0400	+0.667%	3	493	-57.616%
2026-02-27	5.9600	6.0000	5.9600	6.0000	+7.527%	16	492	-57.333%
2026-02-23	5.8500	5.8500	5.5800	5.5800	-2.105%	11	491	-54.122%
2026-02-20	5.6500	5.7000	5.6500	5.7000	-2.564%	57	491	-55.088%
2026-02-19	5.8500	5.8500	5.8500	5.8500	0.000%	1	511	-56.239%
2026-02-18	5.5000	5.8500	5.5000	5.8500	+6.171%	102	510	-56.239%
2026-02-17	5.5100	5.5100	5.5100	5.5100	+0.182%	10	469	-53.539%
2026-02-12	5.5000	5.5000	5.5000	5.5000	-14.063%	1	469	-53.455%
2026-02-11	6.3500	6.4400	6.2500	6.4000	-9.220%	26	469	-60.000%
2026-02-10	7.0100	7.0500	7.0000	7.0500	+3.676%	306	472	-63.688%
2026-02-06	7.1500	7.1500	6.8000	6.8000	0.000%	12	507	-62.353%
2026-02-05	7.1000	7.4500	6.8000	6.8000	-4.225%	13	508	-62.353%
2026-02-04	6.2000	7.1000	6.2000	7.1000	+11.987%	4	507	-63.944%
2026-02-03	7.1500	7.1500	6.2700	6.3400	-17.662%	21	507	-59.621%
2026-02-02	7.4100	7.7000	7.2500	7.7000	+31.624%	22	503	-66.753%
2026-01-30	5.8500	5.8500	5.8500	5.8500	+4.464%	1	501	-56.239%
2026-01-29	5.7200	5.7200	5.6000	5.6000	-9.677%	7	500	-54.286%
2026-01-28	6.4000	6.4000	6.1500	6.2000	-3.125%	6	505	-58.710%
2026-01-27	6.0400	6.4000	5.9500	6.4000	+2.400%	17	508	-60.000%
2026-01-26	6.8500	6.8500	5.8500	6.2500	+16.822%	70	499	-59.040%
2026-01-23	5.5000	5.5000	5.1500	5.3500	-6.140%	12	449	-52.150%
2026-01-22	5.0200	5.7000	4.9000	5.7000	+27.803%	3	448	-55.088%
2026-01-21	4.4000	4.5000	4.4000	4.4600	+8.252%	44	448	-42.601%
2026-01-20	4.0000	4.1200	3.8500	4.1200	+0.733%	35	476	-37.864%
2026-01-16	4.1500	4.2200	4.0900	4.0900	-1.683%	47	406	-37.408%
2026-01-15	4.1000	4.3000	4.1000	4.1600	+0.241%	32	406	-38.462%
2026-01-14	4.1000	4.1500	4.0500	4.1500	-0.480%	104	402	-38.313%
2026-01-13	4.1500	4.5000	4.1000	4.1700	-1.882%	321	396	-38.609%
2026-01-12	4.1500	4.4000	4.1500	4.2500	+2.410%	4	116	-39.765%
2026-01-09	4.3000	4.4000	4.1500	4.1500	-6.321%	12	113	-38.313%
2026-01-08	4.5000	4.5000	4.4000	4.4300	-3.696%	7	110	-42.212%
2026-01-07	4.6000	4.6000	4.6000	4.6000	+13.580%	15	108	-44.348%
2026-01-06	4.2000	4.2000	4.0500	4.0500	-1.220%	38	123	-36.790%
2026-01-05	4.6000	4.6000	3.6000	4.1000	-3.302%	49	79	-37.561%
2026-01-02	4.2400	4.2400	4.2400	4.2400	+6.000%	1	79	-39.623%
2025-12-31	4.0000	4.0000	4.0000	4.0000	-1.720%	1	79	-36.000%
2025-12-30	4.0000	4.1100	4.0000	4.0700	-2.632%	42	79	-37.101%
2025-12-29	4.1800	4.1800	4.1800	4.1800	-8.132%	2	88	-38.756%
2025-12-26	4.5000	4.5500	4.4000	4.5500	-6.186%	7	87	-43.736%
2025-12-24	4.7500	4.8500	4.7500	4.8500	+8.501%	5	80	-47.216%
2025-12-23	4.4700	4.4700	4.4700	4.4700	-11.485%	3	80	-42.729%
2025-12-22	5.0500	5.0500	5.0500	5.0500	-9.173%	1	77	-49.307%
2025-12-17	5.5600	5.5600	5.5600	5.5600	+5.503%	20	77	-53.957%
2025-12-16	5.2500	5.2700	5.0000	5.2700	-1.495%	40	67	-51.423%
2025-12-15	5.3500	5.3500	5.3500	5.3500	0.000%	37	37	-52.150%