Dark

GME20261218C30
GME Dec 18 2026 30.00 Call (GME261218C00030000)
option OPRA

EOD

Jul 16, 2026

0.7600-10.588%(-0.0900)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.8300	0.9000	0.7500	0.7600	-10.588%	76	6,165	0.000%
2026-07-15	0.8800	0.8900	0.8300	0.8500	-5.556%	26	6,133	-10.588%
2026-07-14	0.8600	0.9000	0.8600	0.9000	+9.756%	286	6,128	-15.556%
2026-07-13	0.6700	0.9100	0.6700	0.8200	+5.128%	265	6,071	-7.317%
2026-07-10	0.8500	0.8900	0.7800	0.7800	-11.364%	126	5,848	-2.564%
2026-07-09	0.8200	0.8800	0.8100	0.8800	+3.529%	24	5,843	-13.636%
2026-07-08	0.8700	0.9300	0.8200	0.8500	-8.602%	201	5,842	-10.588%
2026-07-07	1.1000	1.1000	0.8800	0.9300	-15.455%	148	5,848	-18.280%
2026-07-06	1.0200	1.2400	1.0000	1.1000	-2.655%	296	5,834	-30.909%
2026-07-02	1.1400	1.2300	1.0600	1.1300	+2.727%	110	5,772	-32.743%
2026-07-01	0.9700	1.1600	0.9700	1.1000	+10.000%	227	5,772	-30.909%
2026-06-30	1.0200	1.0200	0.9300	1.0000	+2.041%	89	5,610	-24.000%
2026-06-29	0.9800	1.0300	0.9800	0.9800	+2.083%	39	5,645	-22.449%
2026-06-26	0.8800	0.9600	0.8800	0.9600	+14.286%	51	5,637	-20.833%
2026-06-25	0.7500	0.9200	0.7500	0.8400	-6.667%	238	5,606	-9.524%
2026-06-24	0.9500	0.9900	0.8800	0.9000	+4.651%	282	5,583	-15.556%
2026-06-23	0.9700	0.9900	0.8500	0.8600	-4.444%	195	5,421	-11.628%
2026-06-22	1.0000	1.0500	0.8900	0.9000	-14.286%	370	5,374	-15.556%
2026-06-18	1.0200	1.1000	1.0000	1.0500	0.000%	134	5,352	-27.619%
2026-06-17	1.0500	1.2000	1.0200	1.0500	+0.962%	144	5,352	-27.619%
2026-06-16	1.0500	1.1000	0.9400	1.0400	-5.455%	68	5,352	-26.923%
2026-06-15	1.2000	1.2400	1.1000	1.1000	-8.333%	257	5,339	-30.909%
2026-06-12	1.3800	1.3800	1.1500	1.2000	-7.692%	156	5,131	-36.667%
2026-06-11	1.4000	1.4000	1.2300	1.3000	-12.162%	88	5,108	-41.538%
2026-06-10	1.3900	1.4900	1.3800	1.4800	+8.824%	62	5,104	-48.649%
2026-06-09	1.4500	1.4600	1.3300	1.3600	-2.857%	22	5,056	-44.118%
2026-06-08	1.4600	1.4600	1.3100	1.4000	+3.704%	27	5,050	-45.714%
2026-06-05	1.5300	1.5400	1.2100	1.3500	-12.338%	90	5,043	-43.704%
2026-06-04	1.5000	1.7500	1.5000	1.5400	+2.667%	86	4,998	-50.649%
2026-06-03	1.6500	1.8000	1.4800	1.5000	+20.968%	153	4,987	-49.333%
2026-06-02	1.3000	1.3100	1.1100	1.2400	-10.145%	116	5,009	-38.710%
2026-06-01	1.2700	1.4400	0.9900	1.3800	+6.154%	114	4,975	-44.928%
2026-05-29	1.4000	1.4000	1.1900	1.3000	-10.345%	59	4,916	-41.538%
2026-05-28	1.4600	1.5600	1.4000	1.4500	0.000%	133	4,906	-47.586%
2026-05-27	1.5000	1.5200	1.4100	1.4500	-8.805%	99	4,843	-47.586%
2026-05-26	1.6400	1.6500	1.5200	1.5900	+2.581%	18	4,809	-52.201%
2026-05-22	1.8100	1.8100	1.5500	1.5500	-14.835%	90	4,796	-50.968%
2026-05-21	2.0100	2.0100	1.8000	1.8200	-4.211%	26	4,715	-58.242%
2026-05-20	1.7300	1.9000	1.7300	1.9000	+10.465%	56	4,715	-60.000%
2026-05-19	1.7300	1.7500	1.5600	1.7200	+2.381%	114	4,602	-55.814%
2026-05-18	1.5700	1.7100	1.5400	1.6800	+5.660%	86	4,602	-54.762%
2026-05-15	1.6400	1.7400	1.4800	1.5900	0.000%	614	4,602	-52.201%
2026-05-14	2.1200	2.1200	1.5900	1.5900	-10.169%	334	4,541	-52.201%
2026-05-13	1.8000	1.9400	1.7000	1.7700	-6.842%	350	4,219	-57.062%
2026-05-12	1.9300	2.1300	1.8900	1.9000	-13.636%	111	4,219	-60.000%
2026-05-11	2.4500	2.4500	2.0000	2.2000	-11.647%	510	4,219	-65.455%
2026-05-08	2.5000	2.6100	2.3400	2.4900	+2.049%	2,439	4,167	-69.478%
2026-05-07	2.7500	2.8600	2.3600	2.4400	-13.167%	1,793	3,334	-68.852%
2026-05-06	3.1000	3.2000	2.5900	2.8100	+0.717%	1,029	2,866	-72.954%
2026-05-05	2.5200	3.0000	2.2500	2.7900	+11.600%	1,031	3,278	-72.760%
2026-05-04	3.2700	3.6000	2.4100	2.5000	-35.065%	2,396	3,462	-69.600%
2026-05-01	2.7000	4.0000	2.6400	3.8500	+48.649%	347	2,793	-80.260%
2026-04-30	2.3700	2.7100	2.2500	2.5900	+7.469%	430	2,793	-70.656%
2026-04-29	2.5000	2.5400	2.2200	2.4100	-8.712%	347	2,724	-68.465%
2026-04-28	2.8000	2.8000	2.5000	2.6400	-10.811%	863	2,756	-71.212%
2026-04-27	2.8000	3.0200	2.8000	2.9600	+12.121%	147	2,817	-74.324%
2026-04-24	2.5900	2.7800	2.4800	2.6400	-2.222%	311	2,796	-71.212%
2026-04-23	3.1500	3.1500	2.4500	2.7000	-7.534%	409	2,777	-71.852%
2026-04-22	2.4800	3.1000	2.4800	2.9200	+23.207%	1,070	2,761	-73.973%
2026-04-21	2.5700	2.7900	2.2800	2.3700	-10.566%	298	3,378	-67.932%
2026-04-20	2.2500	2.6500	2.2500	2.6500	+12.288%	136	3,360	-71.321%
2026-04-17	2.8400	2.8400	2.3400	2.3600	-15.714%	194	3,240	-67.797%
2026-04-16	2.4900	2.9200	2.4100	2.8000	+11.554%	1,246	3,139	-72.857%
2026-04-15	2.0400	2.6600	2.0400	2.5100	+19.524%	857	2,313	-69.721%
2026-04-14	1.8500	2.1700	1.8500	2.1000	+20.000%	128	1,825	-63.810%
2026-04-13	1.5900	1.8400	1.5900	1.7500	+4.790%	285	1,802	-56.571%
2026-04-10	1.6000	1.8400	1.5000	1.6700	+1.212%	912	1,976	-54.491%
2026-04-09	1.7500	1.8500	1.6400	1.6500	+2.484%	332	1,387	-53.939%
2026-04-08	1.8600	1.8600	1.6100	1.6100	-16.580%	441	1,395	-52.795%
2026-04-07	1.7000	1.9800	1.7000	1.9300	+9.659%	347	1,376	-60.622%
2026-04-06	2.0500	2.0500	1.7300	1.7600	-7.368%	159	1,274	-56.818%
2026-04-02	1.7200	1.9600	1.7200	1.9000	+14.458%	196	1,252	-60.000%
2026-04-01	1.8900	1.8900	1.6600	1.6600	-12.169%	123	1,252	-54.217%
2026-03-31	1.7300	1.8900	1.7100	1.8900	+11.176%	41	1,272	-59.788%
2026-03-30	1.6600	1.7200	1.5800	1.7000	+13.333%	174	1,266	-55.294%
2026-03-27	1.5100	1.9300	1.5000	1.5000	-9.091%	176	1,274	-49.333%
2026-03-26	1.9000	2.0000	1.6200	1.6500	-13.158%	451	1,254	-53.939%
2026-03-25	2.0300	2.0500	1.8500	1.9000	-10.377%	123	1,197	-60.000%
2026-03-24	2.2000	2.2200	1.9600	2.1200	0.000%	62	1,157	-64.151%
2026-03-23	2.2100	2.2500	2.0900	2.1200	+8.163%	514	1,145	-64.151%
2026-03-20	2.2700	2.2700	1.9600	1.9600	-14.783%	215	1,024	-61.224%
2026-03-19	2.2300	2.4500	2.1600	2.3000	-6.122%	577	1,022	-66.957%
2026-03-18	2.5200	2.6700	2.4000	2.4500	-1.210%	446	1,199	-68.980%
2026-03-17	2.6500	2.6500	2.4600	2.4800	-0.800%	113	1,176	-69.355%
2026-03-16	3.1500	3.1500	2.4900	2.5000	-10.714%	559	1,170	-69.600%
2026-03-13	3.2000	3.3100	2.8000	2.8000	-11.672%	401	1,133	-72.857%
2026-03-12	3.2000	3.3000	2.9900	3.1700	+2.258%	887	1,227	-76.025%
2026-03-11	3.1300	3.1500	2.9700	3.1000	-0.958%	217	992	-75.484%
2026-03-10	3.4600	3.5200	3.1100	3.1300	-10.057%	166	1,051	-75.719%
2026-03-09	2.7800	3.5100	2.7800	3.4800	+6.098%	256	1,043	-78.161%
2026-03-06	3.2600	3.3000	3.0800	3.2800	+9.699%	322	998	-76.829%
2026-03-05	3.0000	3.2000	2.8900	2.9900	-2.922%	75	965	-74.582%
2026-03-04	3.2500	3.2500	3.0500	3.0800	-3.750%	78	960	-75.325%
2026-03-03	3.1900	3.3200	2.9600	3.2000	0.000%	241	967	-76.250%
2026-03-02	3.0000	3.3500	3.0000	3.2000	+0.313%	120	986	-76.250%
2026-02-27	3.3000	3.3700	3.1500	3.1900	-3.040%	46	995	-76.176%
2026-02-26	3.2000	3.4000	3.1300	3.2900	-1.791%	103	1,006	-76.900%
2026-02-25	3.2700	3.4400	3.1000	3.3500	+8.065%	838	1,113	-77.313%
2026-02-24	3.2000	3.5000	2.9800	3.1000	-6.061%	674	1,113	-75.484%
2026-02-23	2.9000	3.3000	2.7800	3.3000	+13.793%	810	1,111	-76.970%
2026-02-20	3.2000	3.2000	2.8600	2.9000	-11.585%	310	1,106	-73.793%
2026-02-19	3.2100	3.4000	3.1000	3.2800	+2.821%	332	1,103	-76.829%
2026-02-18	3.1000	3.3700	3.0500	3.1900	+9.247%	291	1,093	-76.176%
2026-02-17	3.1800	3.3000	2.9100	2.9200	-8.750%	216	1,093	-73.973%
2026-02-13	3.3300	3.5500	3.1000	3.2000	+1.911%	204	1,059	-76.250%
2026-02-12	3.5500	3.6000	3.1400	3.1400	-10.286%	49	1,059	-75.796%
2026-02-11	4.1000	4.1000	3.5000	3.5000	-12.500%	4	1,063	-78.286%
2026-02-10	4.0000	4.0000	4.0000	4.0000	+7.817%	1	1,064	-81.000%
2026-02-09	3.7000	3.7300	3.7000	3.7100	-5.598%	15	1,064	-79.515%
2026-02-06	4.1500	4.1500	3.7700	3.9300	-2.963%	59	1,063	-80.662%
2026-02-05	4.0000	4.4500	4.0000	4.0500	-3.110%	41	1,093	-81.235%
2026-02-04	3.8500	4.1800	3.7000	4.1800	+9.138%	200	1,089	-81.818%
2026-02-03	4.4000	4.4000	3.5000	3.8300	-14.509%	74	1,055	-80.157%
2026-02-02	3.4500	4.6500	3.4500	4.4800	+35.758%	101	1,064	-83.036%
2026-01-30	3.2100	3.3500	2.9900	3.3000	+20.438%	46	989	-76.970%
2026-01-29	2.8400	2.9300	2.6400	2.7400	-14.375%	341	967	-72.263%
2026-01-28	3.4700	3.4700	3.1700	3.2000	-7.246%	9	944	-76.250%
2026-01-27	3.4500	3.5500	3.0700	3.4500	+2.985%	25	950	-77.971%
2026-01-26	2.9900	3.8500	2.6900	3.3500	+23.162%	434	952	-77.313%
2026-01-23	2.9900	2.9900	2.5200	2.7200	-2.857%	414	1,065	-72.059%
2026-01-22	2.4900	2.9700	2.3300	2.8000	+27.854%	846	1,043	-72.857%
2026-01-21	2.2500	2.2800	1.9400	2.1900	+11.168%	774	873	-65.297%
2026-01-20	1.8100	2.1100	1.7100	1.9700	+1.546%	293	509	-61.421%
2026-01-16	2.3800	2.3800	1.8900	1.9400	-1.523%	333	480	-60.825%
2026-01-15	1.9700	2.1700	1.9100	1.9700	+1.546%	134	480	-61.421%
2026-01-14	1.9800	2.0800	1.7600	1.9400	-6.280%	795	450	-60.825%
2026-01-13	1.9500	2.1500	1.8600	2.0700	+1.471%	225	389	-63.285%
2026-01-12	2.0800	2.1700	1.9300	2.0400	+1.493%	283	341	-62.745%
2026-01-09	4.4000	4.4000	1.9200	2.0100	-4.286%	457	268	-62.189%
2026-01-08	2.2000	2.2600	2.0300	2.1000	-6.667%	121	189	-63.810%
2026-01-07	2.3400	2.6500	2.2500	2.2500	+9.756%	42	164	-66.222%
2026-01-06	1.9000	2.1400	1.9000	2.0500	+7.895%	14	133	-62.927%
2026-01-05	1.9400	2.0600	1.9000	1.9000	-13.636%	15	116	-60.000%
2026-01-02	1.9300	2.2000	1.9300	2.2000	+5.769%	61	116	-65.455%
2025-12-31	2.1500	2.1500	2.0500	2.0800	+12.432%	34	42	-63.462%
2025-12-30	2.0500	2.1800	1.8500	1.8500	-15.909%	4	42	-58.919%
2025-12-29	2.3400	2.3900	2.2000	2.2000	-7.950%	22	43	-65.455%
2025-12-26	2.8900	2.8900	2.2500	2.3900	-9.811%	25	45	-68.201%
2025-12-24	2.5000	2.6500	2.5000	2.6500	+1.923%	16	16	-71.321%
2025-12-22	2.6000	2.6000	2.6000	2.6000	-14.754%	2	16	-70.769%
2025-12-19	3.0600	3.0600	3.0500	3.0500	-4.688%	4	14	-75.082%
2025-12-18	3.3000	3.3000	3.2000	3.2000	0.000%	11	10	-76.250%
2025-12-17	3.2000	3.2000	3.2000	3.2000	+72.973%	1	3	-76.250%
2025-12-15	2.4700	2.8000	1.8500	1.8500	0.000%	4	2	-58.919%