Dark

GME20261218C25
GME Dec 18 2026 25.00 Call (GME261218C00025000)
option OPRA

EOD

Jul 16, 2026

1.54-3.750%(-0.06)188

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.7000	1.7700	1.5400	1.5400	-3.750%	188	5,049	0.000%
2026-07-15	1.8000	1.8100	1.6000	1.6000	-10.112%	60	5,041	-3.750%
2026-07-14	1.7300	1.8100	1.7200	1.7800	+5.325%	59	5,062	-13.483%
2026-07-13	1.5800	1.7800	1.5600	1.6900	+9.032%	108	5,043	-8.876%
2026-07-10	1.7000	1.7300	1.5500	1.5500	-8.824%	85	4,975	-0.645%
2026-07-09	1.6000	1.7300	1.5800	1.7000	+3.030%	60	5,023	-9.412%
2026-07-08	1.7700	1.8000	1.6300	1.6500	-8.840%	497	5,043	-6.667%
2026-07-07	2.1700	2.1700	1.6800	1.8100	-14.623%	382	4,693	-14.917%
2026-07-06	1.9100	2.1200	1.8200	2.1200	+1.923%	124	4,658	-27.358%
2026-07-02	2.2300	2.2800	2.0700	2.0800	+4.000%	125	4,515	-25.962%
2026-07-01	1.8500	2.1500	1.8500	2.0000	+6.383%	724	4,515	-23.000%
2026-06-30	1.8800	1.9000	1.7500	1.8800	-2.083%	48	4,669	-18.085%
2026-06-29	1.9200	1.9500	1.8500	1.9200	+3.784%	56	4,676	-19.792%
2026-06-26	1.5400	1.8500	1.5400	1.8500	+20.915%	1,208	4,667	-16.757%
2026-06-25	1.5800	1.6300	1.4900	1.5300	-9.467%	117	3,988	+0.654%
2026-06-24	1.7800	1.7900	1.6500	1.6900	+6.289%	87	3,924	-8.876%
2026-06-23	1.9000	1.9000	1.5600	1.5900	-5.357%	55	3,870	-3.145%
2026-06-22	1.7400	2.0400	1.6800	1.6800	-6.667%	178	3,856	-8.333%
2026-06-18	1.9500	1.9500	1.8000	1.8000	-4.255%	198	3,769	-14.444%
2026-06-17	1.9000	1.9500	1.7000	1.8800	+10.588%	113	3,769	-18.085%
2026-06-16	1.9000	1.9000	1.7000	1.7000	-12.821%	49	3,769	-9.412%
2026-06-15	2.0200	2.0200	1.9500	1.9500	-5.340%	23	3,760	-21.026%
2026-06-12	2.1300	2.1500	1.9900	2.0600	-7.207%	272	3,737	-25.243%
2026-06-11	2.3700	2.3700	2.1400	2.2200	-9.388%	20	3,725	-30.631%
2026-06-10	2.3700	2.6800	2.3700	2.4500	+2.083%	66	3,711	-37.143%
2026-06-09	2.4500	2.4500	2.2000	2.4000	+4.348%	18	3,709	-35.833%
2026-06-08	2.4600	2.4600	2.3000	2.3000	+3.604%	40	3,707	-33.043%
2026-06-05	2.3500	2.3600	2.1500	2.2200	-17.164%	102	3,695	-30.631%
2026-06-04	2.5000	2.8900	2.5000	2.6800	+3.077%	35	3,714	-42.537%
2026-06-03	2.9700	2.9700	2.4600	2.6000	+22.642%	219	3,696	-40.769%
2026-06-02	2.2500	2.2500	1.9100	2.1200	-5.778%	81	3,705	-27.358%
2026-06-01	2.1400	2.2600	2.1100	2.2500	+4.651%	11	3,710	-31.556%
2026-05-29	2.2500	2.2500	2.1000	2.1500	-10.417%	156	3,709	-28.372%
2026-05-28	2.4000	2.5000	2.4000	2.4000	0.000%	16	3,706	-35.833%
2026-05-27	2.4500	2.5000	2.2700	2.4000	-5.138%	241	3,708	-35.833%
2026-05-26	2.5500	2.6500	2.5300	2.5300	+1.606%	108	3,622	-39.130%
2026-05-22	2.8700	2.9500	2.4900	2.4900	-12.632%	139	3,606	-38.153%
2026-05-21	2.8700	2.8700	2.8000	2.8500	-5.000%	15	3,633	-45.965%
2026-05-20	2.8300	3.0500	2.8200	3.0000	+7.527%	56	3,633	-48.667%
2026-05-19	2.6400	2.8400	2.5500	2.7900	+4.887%	79	3,607	-44.803%
2026-05-18	2.5700	2.8300	2.4500	2.6600	+5.976%	78	3,607	-42.105%
2026-05-15	2.6700	2.7300	2.4800	2.5100	-1.181%	73	3,607	-38.645%
2026-05-14	2.7000	2.8500	2.5400	2.5400	-7.636%	183	3,585	-39.370%
2026-05-13	3.1000	3.1000	2.7500	2.7500	-8.333%	152	3,562	-44.000%
2026-05-12	2.9600	3.3000	2.9400	3.0000	-14.530%	135	3,562	-48.667%
2026-05-11	3.7000	3.7000	3.2900	3.5100	-8.831%	22	3,562	-56.125%
2026-05-08	3.9600	4.0000	3.8000	3.8500	-1.282%	59	3,564	-60.000%
2026-05-07	4.5000	4.5000	3.7400	3.9000	-12.360%	77	3,566	-60.513%
2026-05-06	4.2000	4.5500	3.9800	4.4500	+7.229%	68	3,588	-65.393%
2026-05-05	3.6000	4.5000	3.4000	4.1500	+5.867%	306	3,606	-62.892%
2026-05-04	4.7000	5.3000	3.8500	3.9200	-28.727%	987	3,568	-60.714%
2026-05-01	4.2000	5.7200	4.2000	5.5000	+29.412%	32	3,027	-72.000%
2026-04-30	3.8500	4.2700	3.8500	4.2500	+10.390%	92	3,027	-63.765%
2026-04-29	4.0300	4.0300	3.7500	3.8500	-10.465%	161	3,024	-60.000%
2026-04-28	4.5000	4.5000	4.1600	4.3000	-4.444%	31	3,072	-64.186%
2026-04-27	4.2800	4.6500	4.2500	4.5000	+4.651%	71	3,057	-65.778%
2026-04-24	4.3000	4.4500	4.1200	4.3000	-2.273%	24	3,038	-64.186%
2026-04-23	4.7500	4.7500	4.2000	4.4000	-7.368%	13	3,033	-65.000%
2026-04-22	4.1000	4.7500	4.1000	4.7500	+16.708%	68	3,033	-67.579%
2026-04-21	4.3000	4.3000	4.0500	4.0700	-3.095%	19	3,005	-62.162%
2026-04-20	3.7000	4.2000	3.7000	4.2000	+7.692%	23	3,005	-63.333%
2026-04-17	4.4000	4.4000	3.9000	3.9000	-9.302%	117	3,005	-60.513%
2026-04-16	4.1500	4.6000	4.1500	4.3000	+6.965%	154	2,991	-64.186%
2026-04-15	3.6500	4.3000	3.6100	4.0200	+13.239%	33	2,943	-61.692%
2026-04-14	3.4500	3.7000	3.3700	3.5500	+14.516%	34	2,959	-56.620%
2026-04-13	3.0500	3.1500	2.7000	3.1000	+3.333%	19	2,962	-50.323%
2026-04-10	3.0200	3.0200	2.6900	3.0000	+2.389%	34	2,958	-48.667%
2026-04-09	2.8900	3.1500	2.8900	2.9300	-8.150%	2,526	2,962	-47.440%
2026-04-08	3.2400	3.2400	3.1000	3.1900	-3.333%	38	1,101	-51.724%
2026-04-07	3.0000	3.3000	3.0000	3.3000	+5.769%	4	1,089	-53.333%
2026-04-06	3.3000	3.3000	3.1200	3.1200	-7.692%	105	1,086	-50.641%
2026-04-02	2.9000	3.3800	2.9000	3.3800	+10.820%	10	1,003	-54.438%
2026-04-01	3.1500	3.2400	3.0500	3.0500	-8.955%	104	1,003	-49.508%
2026-03-31	2.9200	3.3500	2.9200	3.3500	+22.263%	38	1,101	-54.030%
2026-03-30	2.9000	2.9800	2.7400	2.7400	+2.622%	60	1,097	-43.796%
2026-03-27	2.9900	2.9900	2.6400	2.6700	-11.296%	40	1,041	-42.322%
2026-03-26	3.1500	3.2000	2.9500	3.0100	-10.149%	10	1,039	-48.837%
2026-03-25	3.4500	3.5200	3.2100	3.3500	-3.458%	55	1,034	-54.030%
2026-03-24	3.4000	3.4700	3.2500	3.4700	-0.857%	53	1,002	-55.620%
2026-03-23	3.6100	3.6100	3.5000	3.5000	+12.903%	37	990	-56.000%
2026-03-20	3.5500	3.6300	3.1000	3.1000	-12.921%	57	959	-50.323%
2026-03-19	3.7500	3.8500	3.5100	3.5600	-13.171%	46	937	-56.742%
2026-03-18	4.1000	4.1000	4.1000	4.1000	+1.485%	1	931	-62.439%
2026-03-17	4.1400	4.1400	4.0400	4.0400	-0.247%	5	930	-61.881%
2026-03-16	4.5000	4.5000	4.0500	4.0500	+1.250%	3	929	-61.975%
2026-03-13	4.6000	4.6000	4.0000	4.0000	-11.111%	44	928	-61.500%
2026-03-11	4.8000	4.8000	4.4000	4.5000	-10.000%	46	960	-65.778%
2026-03-10	5.1000	5.2500	4.9500	5.0000	-2.344%	17	965	-69.200%
2026-03-09	5.1000	5.1200	5.0200	5.1200	+11.304%	95	972	-69.922%
2026-03-06	4.4500	4.6500	4.4500	4.6000	+1.099%	27	919	-66.522%
2026-03-05	4.7000	4.7000	4.3000	4.5500	-2.151%	35	928	-66.154%
2026-03-04	4.7000	4.7000	4.5500	4.6500	-0.853%	24	939	-66.882%
2026-03-03	4.7700	4.8000	4.4000	4.6900	-2.292%	100	928	-67.164%
2026-03-02	4.7500	4.8000	4.7500	4.8000	+3.226%	4	847	-67.917%
2026-02-27	4.9000	4.9000	4.6500	4.6500	-0.853%	21	847	-66.882%
2026-02-26	4.9500	5.0500	4.6900	4.6900	-5.253%	20	830	-67.164%
2026-02-25	4.6500	4.9500	4.6500	4.9500	+5.319%	15	807	-68.889%
2026-02-24	4.5000	5.0000	4.4800	4.7000	+11.905%	39	807	-67.234%
2026-02-23	4.1500	4.3000	4.1000	4.2000	-4.545%	95	820	-63.333%
2026-02-20	4.6200	4.6300	4.4000	4.4000	-6.383%	122	812	-65.000%
2026-02-19	4.8000	4.8000	4.7000	4.7000	-1.261%	33	790	-67.234%
2026-02-18	4.3000	4.7600	4.2500	4.7600	+9.425%	7	768	-67.647%
2026-02-17	4.6500	4.6500	4.3500	4.3500	-6.452%	5	765	-64.598%
2026-02-13	4.9400	4.9400	4.5800	4.6500	-2.105%	86	769	-66.882%
2026-02-12	5.1000	5.1000	4.6500	4.7500	-6.863%	16	769	-67.579%
2026-02-11	5.4500	5.4500	5.0900	5.1000	-12.069%	28	760	-69.804%
2026-02-10	5.2500	5.8000	5.2500	5.8000	+5.263%	3	736	-73.448%
2026-02-09	5.4000	5.5100	5.2500	5.5100	-2.478%	94	733	-72.051%
2026-02-06	5.6500	5.6500	5.6000	5.6500	0.000%	13	710	-72.743%
2026-02-05	5.9500	6.0000	5.6400	5.6500	+4.630%	38	699	-72.743%
2026-02-04	5.4400	5.8000	5.2500	5.4000	-2.703%	34	667	-71.481%
2026-02-03	6.1000	6.1000	5.0000	5.5500	-11.905%	84	639	-72.252%
2026-02-02	4.9000	6.3000	4.9000	6.3000	+32.632%	81	581	-75.556%
2026-01-30	4.8000	4.9200	4.4500	4.7500	+14.458%	223	531	-67.579%
2026-01-29	4.3500	4.3500	4.0500	4.1500	-12.632%	120	322	-62.892%
2026-01-28	5.1200	5.1200	4.5700	4.7500	-9.524%	38	344	-67.579%
2026-01-27	4.8500	5.2500	4.7500	5.2500	+8.247%	22	356	-70.667%
2026-01-26	4.4700	5.8400	4.4000	4.8500	+16.587%	249	351	-68.247%
2026-01-23	4.1400	4.2000	3.9500	4.1600	-0.952%	77	160	-62.981%
2026-01-22	3.7000	4.5000	3.6500	4.2000	+25.373%	110	131	-63.333%
2026-01-21	3.2500	3.3500	3.2000	3.3500	+10.561%	7	94	-54.030%
2026-01-20	2.7200	3.0500	2.7200	3.0300	-3.810%	18	87	-49.175%
2026-01-16	3.2000	3.3500	3.1500	3.1500	-3.077%	7	81	-51.111%
2026-01-14	2.9800	3.2500	2.9800	3.2500	+1.562%	8	81	-52.615%
2026-01-12	3.2500	3.2500	3.2000	3.2000	-2.439%	5	78	-51.875%
2026-01-09	3.1800	3.2800	3.1800	3.2800	-3.529%	14	77	-53.049%
2026-01-08	3.4000	3.4500	3.3500	3.4000	-12.821%	4	72	-54.706%
2026-01-07	3.5200	3.9000	3.5200	3.9000	+27.869%	2	72	-60.513%
2025-12-31	3.0500	3.0500	2.9500	3.0500	-4.688%	6	68	-49.508%
2025-12-30	3.2900	3.2900	3.1400	3.2000	-5.882%	214	68	-51.875%
2025-12-29	3.5000	3.5000	3.2000	3.4000	+12.957%	210	227	-54.706%
2025-12-23	3.0100	3.0100	3.0100	3.0100	-23.018%	1	27	-48.837%
2025-12-22	4.2100	4.2100	3.9100	3.9100	-11.136%	15	26	-60.614%
2025-12-18	4.6000	4.6000	4.4000	4.4000	-6.183%	2	19	-65.000%
2025-12-17	4.7000	4.7000	4.6900	4.6900	+10.353%	6	18	-67.164%
2025-12-16	4.3000	4.3000	4.2500	4.2500	0.000%	15	15	-63.765%