Dark

GME20261218C32
GME Dec 18 2026 32.00 Call (GME261218C00032000)
option OPRA

EOD

Jul 16, 2026

0.6200-11.429%(-0.0800)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.6800	0.6900	0.6200	0.6200	-11.429%	69	2,482	0.000%
2026-07-15	0.7200	0.7800	0.6900	0.7000	-5.405%	24	2,419	-11.429%
2026-07-14	0.7400	0.7400	0.7200	0.7400	-3.896%	3	2,430	-16.216%
2026-07-13	0.6600	0.7700	0.6600	0.7700	+18.462%	35	2,433	-19.481%
2026-07-10	0.6900	0.7000	0.6300	0.6500	-9.722%	193	2,410	-4.615%
2026-07-09	0.6900	0.7200	0.6900	0.7200	-2.703%	20	2,419	-13.889%
2026-07-08	0.7100	0.7400	0.6700	0.7400	-1.333%	83	2,403	-16.216%
2026-07-07	0.9000	0.9000	0.7300	0.7500	-22.680%	33	2,328	-17.333%
2026-07-06	0.8200	0.9700	0.7600	0.9700	+5.435%	105	2,317	-36.082%
2026-07-02	0.9400	0.9900	0.8200	0.9200	+2.222%	122	2,337	-32.609%
2026-07-01	0.8200	0.9400	0.8200	0.9000	+8.434%	164	2,337	-31.111%
2026-06-30	0.7700	0.8300	0.7600	0.8300	-6.742%	4	2,424	-25.301%
2026-06-29	0.8300	0.9300	0.8200	0.8900	+14.103%	14	2,422	-30.337%
2026-06-26	0.7400	0.8200	0.7400	0.7800	+11.429%	45	2,420	-20.513%
2026-06-25	0.7200	0.7200	0.6700	0.7000	-14.634%	321	2,385	-11.429%
2026-06-24	0.7200	0.8300	0.7100	0.8200	0.000%	34	2,316	-24.390%
2026-06-23	0.7600	0.8500	0.7400	0.8200	+5.128%	55	2,312	-24.390%
2026-06-22	0.8200	0.8500	0.7200	0.7800	-7.143%	27	2,261	-20.513%
2026-06-18	0.8500	0.9500	0.8200	0.8400	-4.545%	234	2,423	-26.190%
2026-06-17	0.8800	0.9600	0.8700	0.8800	+1.149%	35	2,423	-29.545%
2026-06-16	0.8500	0.9400	0.8300	0.8700	-3.333%	317	2,423	-28.736%
2026-06-15	1.1000	1.1000	0.9000	0.9000	-5.263%	78	2,678	-31.111%
2026-06-12	1.1000	1.1800	0.9500	0.9500	-13.636%	112	2,654	-34.737%
2026-06-11	1.1600	1.3800	1.0000	1.1000	-9.836%	138	2,554	-43.636%
2026-06-10	1.1900	1.2700	1.1500	1.2200	+2.521%	33	2,440	-49.180%
2026-06-09	1.1900	1.2300	1.0700	1.1900	-0.833%	126	2,429	-47.899%
2026-06-08	1.1400	1.2500	1.1300	1.2000	+9.091%	40	2,466	-48.333%
2026-06-05	1.2700	1.2700	1.1000	1.1000	-15.385%	109	2,433	-43.636%
2026-06-04	1.3100	1.4700	1.2700	1.3000	+8.333%	410	2,389	-52.308%
2026-06-03	1.4000	1.5000	1.2000	1.2000	+12.150%	261	2,324	-48.333%
2026-06-02	1.0300	1.1000	0.9200	1.0700	-10.833%	152	2,191	-42.056%
2026-06-01	1.1300	1.2000	1.0800	1.2000	+12.150%	4	2,045	-48.333%
2026-05-29	1.1700	1.1800	1.0700	1.0700	-15.079%	106	2,041	-42.056%
2026-05-28	1.3000	1.3000	1.2600	1.2600	0.000%	8	2,000	-50.794%
2026-05-27	1.3000	1.3000	1.2400	1.2600	-6.667%	54	2,005	-50.794%
2026-05-26	1.4000	1.4000	1.3500	1.3500	0.000%	14	1,954	-54.074%
2026-05-22	1.5500	1.5500	1.3500	1.3500	-7.534%	85	1,950	-54.074%
2026-05-21	1.6000	1.6000	1.4600	1.4600	-5.195%	6	2,017	-57.534%
2026-05-20	1.5300	1.6000	1.5300	1.5400	+9.220%	8	2,017	-59.740%
2026-05-19	1.4400	1.5500	1.3300	1.4100	+1.439%	61	2,398	-56.028%
2026-05-18	1.3600	1.5600	1.3000	1.3900	+1.460%	487	2,398	-55.396%
2026-05-15	1.3300	1.5200	1.3300	1.3700	-2.837%	585	2,398	-54.745%
2026-05-14	1.4300	1.4900	1.4100	1.4100	-6.000%	86	1,939	-56.028%
2026-05-13	1.6000	1.6500	1.4700	1.5000	-9.091%	125	1,785	-58.667%
2026-05-12	1.6400	1.7900	1.6400	1.6500	-10.811%	123	1,785	-62.424%
2026-05-11	2.2000	2.2000	1.7100	1.8500	-11.058%	923	1,785	-66.486%
2026-05-08	2.1200	2.2400	1.9500	2.0800	+4.000%	361	2,178	-70.192%
2026-05-07	2.3000	2.6200	2.0000	2.0000	-18.367%	209	2,124	-69.000%
2026-05-06	2.2200	2.6000	2.1800	2.4500	+2.083%	565	2,090	-74.694%
2026-05-05	2.0400	2.5400	1.9200	2.4000	+11.628%	368	2,563	-74.167%
2026-05-04	2.7200	3.2500	2.1400	2.1500	-33.437%	1,196	2,526	-71.163%
2026-05-01	2.3000	3.4000	2.2600	3.2300	+42.920%	139	1,452	-80.805%
2026-04-30	1.9500	2.2800	1.9400	2.2600	+21.505%	174	1,452	-72.566%
2026-04-29	2.1900	2.1900	1.8600	1.8600	-13.488%	150	1,439	-66.667%
2026-04-28	2.4200	2.4200	2.1500	2.1500	-13.655%	14	1,438	-71.163%
2026-04-27	2.3100	2.5800	2.3100	2.4900	+10.667%	115	1,435	-75.100%
2026-04-24	2.3800	2.5000	2.1500	2.2500	-2.597%	157	1,433	-72.444%
2026-04-23	2.6700	2.6700	2.2400	2.3100	-7.600%	161	1,350	-73.160%
2026-04-22	2.4200	2.6400	2.4200	2.5000	+20.773%	118	1,329	-75.200%
2026-04-21	2.2800	2.3400	2.0500	2.0700	-8.407%	145	1,264	-70.048%
2026-04-20	2.0600	2.2600	1.9300	2.2600	+14.721%	107	1,264	-72.566%
2026-04-17	2.3400	2.3800	1.9700	1.9700	-16.525%	515	1,269	-68.528%
2026-04-16	2.2500	2.4500	1.9100	2.3600	+16.832%	478	1,257	-73.729%
2026-04-15	1.8000	2.1000	1.7700	2.0200	+23.171%	133	1,246	-69.307%
2026-04-14	1.5000	1.7800	1.5000	1.6400	+17.143%	76	1,289	-62.195%
2026-04-13	1.2300	1.4700	1.2300	1.4000	-2.778%	288	1,292	-55.714%
2026-04-10	1.2500	1.4400	1.2400	1.4400	+3.597%	451	1,281	-56.944%
2026-04-09	1.4400	1.4500	1.3900	1.3900	+4.511%	51	1,257	-55.396%
2026-04-08	1.6200	1.6200	1.3300	1.3300	-19.394%	126	1,218	-53.383%
2026-04-07	1.4500	1.6500	1.4500	1.6500	+14.583%	207	1,215	-62.424%
2026-04-06	1.6000	1.6200	1.4100	1.4400	-10.000%	208	1,265	-56.944%
2026-04-02	1.5000	1.6300	1.4700	1.6000	+15.108%	273	1,353	-61.250%
2026-04-01	1.4000	1.4500	1.3900	1.3900	-4.138%	72	1,353	-55.396%
2026-03-31	1.4400	1.5900	1.4000	1.4500	+6.618%	39	1,350	-57.241%
2026-03-30	1.3800	1.4600	1.3600	1.3600	+8.800%	20	1,338	-54.412%
2026-03-27	1.4300	1.4800	1.2500	1.2500	-9.420%	214	1,335	-50.400%
2026-03-26	1.5000	1.5000	1.3600	1.3800	-13.750%	296	1,334	-55.072%
2026-03-25	1.6000	1.7100	1.6000	1.6000	-9.605%	54	1,267	-61.250%
2026-03-24	1.7000	1.8300	1.6900	1.7700	0.000%	41	1,264	-64.972%
2026-03-23	1.8000	1.8500	1.7700	1.7700	+5.357%	30	1,243	-64.972%
2026-03-20	1.9100	1.9700	1.6600	1.6800	-8.696%	330	1,240	-63.095%
2026-03-19	2.0000	2.0000	1.7900	1.8400	-9.804%	261	1,248	-66.304%
2026-03-18	2.1600	2.2500	2.0400	2.0400	-5.556%	51	1,255	-69.608%
2026-03-17	2.0500	2.3300	2.0500	2.1600	+2.857%	58	1,258	-71.296%
2026-03-16	2.5900	2.6200	2.1000	2.1000	-12.863%	175	1,268	-70.476%
2026-03-13	2.7500	2.7700	2.3300	2.4100	-12.364%	410	1,266	-74.274%
2026-03-12	2.6400	2.9100	2.6300	2.7500	+5.364%	453	1,244	-77.455%
2026-03-11	2.7500	2.8100	2.5700	2.6100	-3.333%	259	1,258	-76.245%
2026-03-10	2.9600	3.0100	2.6500	2.7000	-11.475%	369	1,242	-77.037%
2026-03-09	2.8500	3.1000	2.8300	3.0500	+8.929%	317	1,240	-79.672%
2026-03-06	2.8000	2.8200	2.6000	2.8000	+9.804%	769	1,232	-77.857%
2026-03-05	2.6500	2.7000	2.5500	2.5500	-5.556%	120	1,228	-75.686%
2026-03-04	2.7900	2.8900	2.5900	2.7000	-2.527%	142	1,221	-77.037%
2026-03-03	2.7100	2.9100	2.5900	2.7700	+2.593%	989	1,215	-77.617%
2026-03-02	2.5100	2.9900	2.5100	2.7000	-1.818%	545	1,238	-77.037%
2026-02-27	2.9500	2.9500	2.6300	2.7500	-4.181%	562	1,230	-77.455%
2026-02-26	3.0000	3.0300	2.6500	2.8700	-4.333%	378	1,220	-78.397%
2026-02-25	2.7900	3.0000	2.7700	3.0000	+7.914%	251	1,174	-79.333%
2026-02-24	3.5000	3.5000	2.5900	2.7800	+4.906%	153	1,174	-77.698%
2026-02-23	2.4500	2.6500	2.4200	2.6500	+2.713%	104	1,168	-76.604%
2026-02-20	2.7100	2.8100	2.4800	2.5800	-12.838%	300	1,148	-75.969%
2026-02-19	2.9300	2.9600	2.7800	2.9600	+5.714%	10	1,134	-79.054%
2026-02-18	2.5500	2.8000	2.5500	2.8000	+13.821%	4	1,126	-77.857%
2026-02-17	2.8000	2.8000	2.4600	2.4600	-1.600%	6	1,126	-74.797%
2026-02-13	2.5000	2.5000	2.5000	2.5000	-13.194%	3	1,128	-75.200%
2026-02-12	3.0900	3.0900	2.8100	2.8800	-6.796%	15	1,128	-78.472%
2026-02-11	3.1700	3.3500	2.9400	3.0900	-11.714%	398	1,124	-79.935%
2026-02-10	3.3000	3.7200	3.3000	3.5000	-1.408%	136	1,115	-82.286%
2026-02-09	3.2200	3.5500	3.1800	3.5500	+5.030%	414	1,110	-82.535%
2026-02-06	3.8500	3.8500	3.2500	3.3800	-6.111%	117	1,084	-81.657%
2026-02-05	3.8500	4.0000	3.6000	3.6000	-0.826%	200	1,092	-82.778%
2026-02-04	3.3000	3.7700	3.2500	3.6300	+17.476%	221	1,090	-82.920%
2026-02-03	3.8500	3.8500	3.0900	3.0900	-23.704%	237	1,124	-79.935%
2026-02-02	3.1000	4.0500	3.1000	4.0500	+43.617%	549	1,096	-84.691%
2026-01-30	2.8300	2.9100	2.8200	2.8200	+17.500%	41	1,063	-78.014%
2026-01-29	2.4600	2.5000	2.3500	2.4000	-17.241%	52	1,022	-74.167%
2026-01-28	2.9500	2.9600	2.6200	2.9000	-5.844%	252	986	-78.621%
2026-01-27	2.7900	3.0800	2.4200	3.0800	+7.692%	239	984	-79.870%
2026-01-26	2.9500	3.5000	2.8600	2.8600	+21.702%	72	975	-78.322%
2026-01-23	2.2500	2.3900	2.1000	2.3500	0.000%	85	940	-73.617%
2026-01-22	2.0000	2.3500	2.0000	2.3500	+32.768%	79	865	-73.617%
2026-01-21	1.7000	1.8600	1.7000	1.7700	+2.312%	35	819	-64.972%
2026-01-20	1.6500	1.7400	1.0000	1.7300	+1.765%	67	813	-64.162%
2026-01-16	1.7700	1.8000	1.7000	1.7000	+0.592%	3	773	-63.529%
2026-01-15	1.7200	1.8700	1.6200	1.6900	-1.170%	341	773	-63.314%
2026-01-14	1.6900	1.7400	1.6700	1.7100	-1.724%	7	779	-63.743%
2026-01-13	1.7200	1.7700	1.6500	1.7400	+2.353%	73	779	-64.368%
2026-01-12	1.8100	1.8100	1.7000	1.7000	-2.299%	204	706	-63.529%
2026-01-09	1.7900	1.9700	1.7400	1.7400	-7.937%	228	606	-64.368%
2026-01-08	1.9200	1.9200	1.8900	1.8900	-7.805%	11	380	-67.196%
2026-01-07	2.0100	2.2500	2.0100	2.0500	+19.186%	55	369	-69.756%
2026-01-06	1.8900	1.8900	1.7200	1.7200	+2.381%	3	336	-63.953%
2026-01-05	1.6700	1.7500	1.6200	1.6800	-11.579%	20	351	-63.095%
2026-01-02	2.0000	2.0000	1.8100	1.9000	+8.571%	72	351	-67.368%
2025-12-31	1.7500	1.7500	1.7500	1.7500	-7.895%	1	284	-64.571%
2025-12-30	1.8600	1.9000	1.5100	1.9000	0.000%	80	284	-67.368%
2025-12-29	2.0700	2.1000	1.9000	1.9000	-9.091%	167	213	-67.368%
2025-12-26	2.0500	2.0900	2.0500	2.0900	-8.734%	4	55	-70.335%
2025-12-24	2.1800	2.2900	2.1800	2.2900	+12.255%	28	54	-72.926%
2025-12-23	2.1600	2.1700	2.0400	2.0400	-19.048%	10	54	-69.608%
2025-12-22	2.5200	2.5200	2.5200	2.5200	-3.077%	1	47	-75.397%
2025-12-19	2.6000	2.6000	2.5800	2.6000	-14.754%	7	47	-76.154%
2025-12-17	3.0500	3.0500	3.0500	3.0500	+24.490%	1	41	-79.672%
2025-12-15	2.4500	2.4500	2.4500	2.4500	0.000%	40	40	-74.694%