Dark

GME20261218C35
GME Dec 18 2026 35.00 Call (GME261218C00035000)
option OPRA

EOD

Jul 16, 2026

0.5000-1.961%(-0.0100)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.5400	0.5400	0.5000	0.5000	-1.961%	91	3,618	0.000%
2026-07-15	0.4300	0.5100	0.4300	0.5100	-7.273%	10	3,548	-1.961%
2026-07-14	0.5700	0.5700	0.5500	0.5500	-11.290%	4	3,548	-9.091%
2026-07-13	0.5000	0.6200	0.5000	0.6200	+16.981%	6	3,551	-19.355%
2026-07-10	0.5200	0.5300	0.5200	0.5300	-7.018%	6	3,545	-5.660%
2026-07-09	0.5300	0.5700	0.5300	0.5700	0.000%	12	3,547	-12.281%
2026-07-08	0.6000	0.6000	0.5500	0.5700	+3.636%	113	3,537	-12.281%
2026-07-07	0.5500	0.5500	0.5500	0.5500	-21.429%	1	3,595	-9.091%
2026-07-06	0.6200	0.7000	0.6200	0.7000	+18.644%	7	3,595	-28.571%
2026-07-02	0.7200	0.7200	0.5900	0.5900	-11.940%	15	3,603	-15.254%
2026-07-01	0.6300	0.6700	0.6300	0.6700	+8.065%	38	3,603	-25.373%
2026-06-30	0.6400	0.6400	0.6200	0.6200	-6.061%	9	3,607	-19.355%
2026-06-29	0.6600	0.6600	0.6200	0.6600	+6.452%	252	3,599	-24.242%
2026-06-26	0.6200	0.6200	0.5500	0.6200	+10.714%	24	3,563	-19.355%
2026-06-25	0.5600	0.5600	0.5600	0.5600	-3.448%	1	3,541	-10.714%
2026-06-24	0.6200	0.6300	0.5800	0.5800	+1.754%	96	3,540	-13.793%
2026-06-23	0.6500	0.6500	0.5400	0.5700	-9.524%	56	3,508	-12.281%
2026-06-22	0.6300	0.6300	0.6300	0.6300	-13.699%	16	3,480	-20.635%
2026-06-18	0.7300	0.7300	0.7300	0.7300	+1.389%	1	3,456	-31.507%
2026-06-17	0.7300	0.7300	0.7200	0.7200	-1.370%	7	3,456	-30.556%
2026-06-16	0.6900	0.7300	0.6600	0.7300	-26.263%	61	3,456	-31.507%
2026-06-15	0.8200	1.0100	0.7200	0.9900	+20.732%	101	3,411	-49.495%
2026-06-12	0.8200	0.8200	0.8200	0.8200	-4.651%	13	3,465	-39.024%
2026-06-11	0.8600	0.8600	0.8600	0.8600	-15.686%	1	3,452	-41.860%
2026-06-10	1.0100	1.0200	0.9500	1.0200	+10.870%	123	3,452	-50.980%
2026-06-09	0.9800	1.0000	0.9200	0.9200	+2.222%	418	3,330	-45.652%
2026-06-08	0.9500	0.9500	0.9000	0.9000	-8.163%	314	3,367	-44.444%
2026-06-05	1.0000	1.0400	0.9100	0.9800	-4.854%	352	3,626	-48.980%
2026-06-04	1.1000	1.1000	1.0300	1.0300	-2.830%	3	3,364	-51.456%
2026-06-03	1.2000	1.5000	1.0300	1.0600	+12.766%	239	3,366	-52.830%
2026-06-02	0.8500	0.9600	0.8500	0.9400	-3.093%	73	3,155	-46.809%
2026-06-01	0.7400	0.9900	0.7400	0.9700	+5.435%	137	3,147	-48.454%
2026-05-29	0.9600	0.9600	0.9000	0.9200	-10.680%	174	3,176	-45.652%
2026-05-28	0.9800	1.0500	0.9700	1.0300	+0.980%	108	3,161	-51.456%
2026-05-27	1.1200	1.1200	0.9800	1.0200	-8.108%	115	3,217	-50.980%
2026-05-26	1.1200	1.1400	1.1000	1.1100	+0.909%	41	3,186	-54.955%
2026-05-22	1.2400	1.2400	1.0900	1.1000	-12.698%	24	3,186	-54.545%
2026-05-21	1.2200	1.2600	1.2200	1.2600	-3.077%	7	3,180	-60.317%
2026-05-20	1.3000	1.3100	1.2800	1.3000	+13.043%	36	3,180	-61.538%
2026-05-19	1.0800	1.1500	1.0800	1.1500	-2.542%	9	3,171	-56.522%
2026-05-18	1.1500	1.2000	1.0500	1.1800	+6.306%	14	3,171	-57.627%
2026-05-15	1.1500	1.1500	1.1100	1.1100	-1.770%	50	3,171	-54.955%
2026-05-14	1.2200	1.2200	1.1300	1.1300	-8.130%	29	3,170	-55.752%
2026-05-13	1.1500	1.2700	1.1500	1.2300	-6.818%	30	2,969	-59.350%
2026-05-12	1.3500	1.4200	1.3000	1.3200	-8.966%	206	2,969	-62.121%
2026-05-11	1.8500	1.8500	1.3800	1.4500	-15.698%	247	2,969	-65.517%
2026-05-08	1.6200	1.7200	1.5300	1.7200	+9.554%	37	2,872	-70.930%
2026-05-07	1.9800	2.0300	1.5000	1.5700	-24.880%	113	2,875	-68.153%
2026-05-06	1.8700	2.0900	1.8700	2.0900	+4.500%	156	2,868	-76.077%
2026-05-05	1.5500	2.2200	1.5500	2.0000	+9.290%	45	2,830	-75.000%
2026-05-04	2.4000	2.5600	1.6800	1.8300	-30.943%	140	2,826	-72.678%
2026-05-01	2.0000	2.6500	2.0000	2.6500	+73.203%	34	2,821	-81.132%
2026-04-30	1.5300	1.5300	1.5300	1.5300	+4.082%	5	2,821	-67.320%
2026-04-29	1.5400	1.6700	1.4700	1.4700	-16.949%	2,102	2,821	-65.986%
2026-04-28	1.9000	1.9600	1.6800	1.7700	-13.659%	153	2,825	-71.751%
2026-04-27	1.8000	2.0500	1.6900	2.0500	+19.186%	71	2,833	-75.610%
2026-04-24	1.9300	1.9300	1.6900	1.7200	-6.522%	99	2,876	-70.930%
2026-04-23	2.1000	2.3100	1.7400	1.8400	-12.381%	294	2,838	-72.826%
2026-04-22	1.8200	2.1000	1.8200	2.1000	+15.385%	2,227	2,756	-76.190%
2026-04-21	1.8000	1.8600	1.8000	1.8200	+7.059%	24	768	-72.527%
2026-04-20	1.8400	1.8400	1.5000	1.7000	+0.592%	78	768	-70.588%
2026-04-17	1.7400	1.7700	1.6200	1.6900	-8.152%	27	745	-70.414%
2026-04-16	1.7500	1.9900	1.5000	1.8400	+13.580%	133	739	-72.826%
2026-04-15	1.7800	1.8700	1.5900	1.6200	+20.000%	328	748	-69.136%
2026-04-14	1.3000	1.4300	1.3000	1.3500	+20.536%	62	613	-62.963%
2026-04-13	1.0500	1.1400	1.0400	1.1200	+1.818%	42	618	-55.357%
2026-04-10	1.0700	1.1000	0.9400	1.1000	+7.843%	139	608	-54.545%
2026-04-09	1.1000	1.1600	1.0000	1.0200	+3.030%	484	610	-50.980%
2026-04-08	1.1700	1.2800	0.9900	0.9900	-22.656%	625	596	-49.495%
2026-04-07	1.0600	1.3300	1.0600	1.2800	+12.281%	213	532	-60.938%
2026-04-02	1.2100	1.3300	1.1400	1.1400	+5.556%	106	521	-56.140%
2026-04-01	1.1000	1.1600	1.0300	1.0800	-10.000%	114	521	-53.704%
2026-03-31	1.1800	1.2000	1.1000	1.2000	+12.150%	125	525	-58.333%
2026-03-30	1.0100	1.1500	1.0100	1.0700	+7.000%	47	517	-53.271%
2026-03-27	1.0600	1.0900	0.9600	1.0000	-3.846%	395	517	-50.000%
2026-03-26	1.1500	1.2100	1.0000	1.0400	-11.864%	144	355	-51.923%
2026-03-25	1.2400	1.3000	1.1800	1.1800	-16.901%	9	352	-57.627%
2026-03-24	1.3700	1.4800	1.3700	1.4200	+2.158%	50	354	-64.789%
2026-03-23	1.4400	1.5500	1.3500	1.3900	+0.725%	168	340	-64.029%
2026-03-20	1.5000	1.5700	1.3800	1.3800	-8.609%	48	340	-63.768%
2026-03-19	1.5300	1.6200	1.4000	1.5100	-4.430%	195	336	-66.887%
2026-03-18	1.7400	1.7800	1.5100	1.5800	-7.602%	310	336	-68.354%
2026-03-17	1.7300	1.8500	1.6500	1.7100	+1.183%	306	203	-70.760%
2026-03-16	2.1000	2.1000	1.6900	1.6900	-10.582%	527	174	-70.414%
2026-03-13	2.1700	2.2300	1.8800	1.8900	-14.091%	341	188	-73.545%
2026-03-12	2.3000	2.4000	2.1800	2.2000	+0.917%	28	167	-77.273%
2026-03-11	2.2500	2.2600	2.0900	2.1800	-6.838%	178	169	-77.064%
2026-03-10	2.5600	2.6000	2.2600	2.3400	-1.266%	45	169	-78.632%
2026-03-09	2.3600	2.5000	2.3000	2.3700	+3.043%	102	156	-78.903%
2026-03-06	2.4900	2.4900	2.3000	2.3000	+8.491%	2	154	-78.261%
2026-03-05	2.2700	2.2700	2.1200	2.1200	-3.196%	22	152	-76.415%
2026-03-04	2.3500	2.3500	2.1500	2.1900	+0.922%	72	153	-77.169%
2026-03-03	2.3100	2.3100	2.1600	2.1700	-8.439%	36	146	-76.959%
2026-02-26	2.4100	2.4100	2.3700	2.3700	-3.265%	2	147	-78.903%
2026-02-25	2.3900	2.4500	2.3900	2.4500	+18.357%	2	148	-79.592%
2026-02-23	2.0700	2.0700	2.0700	2.0700	-2.358%	1	148	-75.845%
2026-02-20	2.4700	2.4700	2.0900	2.1200	-13.821%	61	148	-76.415%
2026-02-13	2.6100	2.6100	2.4600	2.4600	+2.929%	5	134	-79.675%
2026-02-12	2.7200	2.7200	2.3900	2.3900	-4.400%	43	134	-79.079%
2026-02-11	2.5000	2.5000	2.5000	2.5000	-13.793%	43	166	-80.000%
2026-02-10	3.0000	3.0000	2.7500	2.9000	0.000%	63	139	-82.759%
2026-02-09	2.9000	2.9000	2.9000	2.9000	+3.943%	5	86	-82.759%
2026-02-06	2.7900	2.7900	2.7900	2.7900	-7.000%	3	81	-82.079%
2026-02-05	3.0000	3.2500	3.0000	3.0000	+3.448%	8	78	-83.333%
2026-02-04	2.9500	3.0000	2.9000	2.9000	+11.538%	5	78	-82.759%
2026-02-03	2.9800	2.9800	2.6000	2.6000	-21.212%	6	73	-80.769%
2026-02-02	2.8800	3.3000	2.8800	3.3000	+47.321%	6	69	-84.848%
2026-01-30	2.2100	2.2900	2.2000	2.2400	+14.872%	19	68	-77.679%
2026-01-29	1.9800	2.1700	1.9400	1.9500	-18.410%	66	59	-74.359%
2026-01-28	2.5000	2.6000	2.3900	2.3900	-4.400%	13	50	-79.079%
2026-01-27	2.3800	2.5100	2.2000	2.5000	0.000%	40	37	-80.000%