Dark

GME20261218C37
GME Dec 18 2026 37.00 Call (GME261218C00037000)
option OPRA

EOD

Jul 13, 2026

0.4700+4.444%(+0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	0.6000	0.6000	0.3500	0.4700	+4.444%	6	12,165	0.000%
2026-07-10	0.4800	0.4800	0.4500	0.4500	0.000%	2	12,165	+4.444%
2026-07-08	0.4900	0.4900	0.4500	0.4500	-10.000%	8	12,165	+4.444%
2026-06-25	0.5000	0.5000	0.5000	0.5000	-3.846%	3	12,164	-6.000%
2026-06-24	0.4900	0.5200	0.4900	0.5200	-10.345%	2	12,161	-9.615%
2026-06-22	0.5400	0.5800	0.5400	0.5800	-17.143%	2	12,161	-18.966%
2026-06-18	0.6200	0.7000	0.6200	0.7000	+1.449%	2	12,161	-32.857%
2026-06-17	0.6100	0.6900	0.6100	0.6900	+18.966%	5	12,161	-31.884%
2026-06-16	0.6100	0.6100	0.5800	0.5800	-15.942%	15	12,161	-18.966%
2026-06-15	0.7600	0.7600	0.6900	0.6900	-17.857%	2	12,151	-31.884%
2026-06-11	0.8400	0.8400	0.8400	0.8400	-2.326%	1	12,151	-44.048%
2026-06-10	0.8600	0.8600	0.8600	0.8600	+4.878%	4	12,151	-45.349%
2026-06-09	1.0500	1.0500	0.8200	0.8200	-1.205%	2	12,151	-42.683%
2026-06-08	0.9000	0.9000	0.8300	0.8300	+3.750%	2	12,151	-43.373%
2026-06-05	0.8700	0.8700	0.8000	0.8000	-20.000%	6	12,151	-41.250%
2026-06-04	1.0000	1.0000	1.0000	1.0000	0.000%	2	12,153	-53.000%
2026-06-03	1.1800	1.1800	1.0000	1.0000	+29.870%	12	12,151	-53.000%
2026-06-02	0.7400	0.7700	0.7400	0.7700	-18.947%	25	12,153	-38.961%
2026-05-26	0.9800	0.9800	0.9500	0.9500	-1.042%	14	12,141	-50.526%
2026-05-22	0.9600	0.9600	0.9600	0.9600	-20.000%	10	12,135	-51.042%
2026-05-20	1.2000	1.2000	1.2000	1.2000	+26.316%	1	12,145	-60.833%
2026-05-15	0.9900	0.9900	0.9500	0.9500	-5.000%	2	12,145	-50.526%
2026-05-14	1.0000	1.0000	1.0000	1.0000	-24.242%	1	12,145	-53.000%
2026-05-12	1.3200	1.3200	1.2500	1.3200	+5.600%	5	12,144	-64.394%
2026-05-11	1.5000	1.5000	1.2500	1.2500	-16.667%	46	12,144	-62.400%
2026-05-08	1.4700	1.5000	1.3700	1.5000	+3.448%	32	12,144	-68.667%
2026-05-07	1.7000	1.7500	1.4500	1.4500	-17.143%	12	12,144	-67.586%
2026-05-06	1.6500	1.8500	1.6500	1.7500	+7.362%	254	12,143	-73.143%
2026-05-05	1.0800	1.8500	1.0800	1.6300	-2.976%	38	12,200	-71.166%
2026-05-04	2.5200	2.5500	1.5000	1.6800	-26.638%	161	12,206	-72.024%
2026-05-01	1.5800	2.4400	1.5800	2.2900	+60.140%	40	12,304	-79.476%
2026-04-30	1.4000	1.4800	1.4000	1.4300	+12.598%	98	12,304	-67.133%
2026-04-29	1.3300	1.3400	1.2600	1.2700	-17.532%	76	12,309	-62.992%
2026-04-28	1.6500	1.6500	1.4500	1.5400	-18.085%	57	12,308	-69.481%
2026-04-27	1.6000	1.8800	1.6000	1.8800	+17.500%	2	12,310	-75.000%
2026-04-24	1.5200	1.6000	1.5200	1.6000	-3.614%	16	12,309	-70.625%
2026-04-23	1.8000	1.8700	1.6600	1.6600	-7.778%	25	12,309	-71.687%
2026-04-22	1.8000	1.8000	1.8000	1.8000	+28.571%	7	12,293	-73.889%
2026-04-21	1.5500	1.6400	1.3900	1.4000	-2.778%	31	12,313	-66.429%
2026-04-20	1.4100	1.4400	1.3500	1.4400	0.000%	22	12,313	-67.361%
2026-04-17	1.5500	1.5500	1.4000	1.4400	-15.294%	142	12,313	-67.361%
2026-04-16	1.5000	1.7400	1.4500	1.7000	+13.333%	91	12,264	-72.353%
2026-04-15	1.1700	1.5900	1.1700	1.5000	+33.929%	2,273	12,260	-68.667%
2026-04-14	1.0800	1.1800	1.0800	1.1200	+17.895%	10,010	10,301	-58.036%
2026-04-13	0.9000	1.0400	0.9000	0.9500	+14.458%	35	293	-50.526%
2026-04-10	0.9000	0.9000	0.8300	0.8300	-3.488%	4	273	-43.373%
2026-04-09	0.9300	0.9900	0.8300	0.8600	-12.245%	90	275	-45.349%
2026-04-07	0.9800	0.9800	0.9800	0.9800	0.000%	1	278	-52.041%
2026-04-06	0.9800	0.9800	0.9800	0.9800	-2.970%	100	277	-52.041%
2026-04-02	1.0200	1.0900	0.9700	1.0100	+3.061%	34	244	-53.465%
2026-04-01	1.0500	1.0500	0.9800	0.9800	-1.010%	16	244	-52.041%
2026-03-31	0.9500	0.9900	0.9500	0.9900	+6.452%	4	241	-52.525%
2026-03-30	0.8400	0.9900	0.8400	0.9300	+3.333%	66	241	-49.462%
2026-03-27	0.9300	0.9900	0.8900	0.9000	-8.163%	33	239	-47.778%
2026-03-26	1.0300	1.0300	0.8900	0.9800	-3.922%	87	235	-52.041%
2026-03-25	1.1000	1.1000	0.9800	1.0200	-15.702%	35	245	-53.922%
2026-03-24	1.2700	1.3100	1.2100	1.2100	-3.968%	40	220	-61.157%
2026-03-23	1.2500	1.2600	1.2300	1.2600	-1.563%	15	226	-62.698%
2026-03-20	1.3100	1.3400	1.2800	1.2800	+0.787%	33	211	-63.281%
2026-03-19	1.3400	1.3400	1.2600	1.2700	-5.224%	27	209	-62.992%
2026-03-18	1.5300	1.5600	1.2600	1.3400	-10.667%	152	194	-64.925%
2026-03-17	1.5100	1.5800	1.4500	1.5000	+1.351%	162	164	-68.667%
2026-03-16	1.8800	1.8800	1.4500	1.4800	-12.941%	57	143	-68.243%
2026-03-13	1.8900	1.9200	1.7000	1.7000	-15.000%	64	155	-72.353%
2026-03-12	2.0000	2.0000	2.0000	2.0000	+7.527%	30	161	-76.500%
2026-03-11	1.8800	1.9800	1.8000	1.8600	-9.709%	56	161	-74.731%
2026-03-10	2.2500	2.2500	2.0600	2.0600	-4.186%	3	158	-77.184%
2026-03-09	2.1500	2.1500	2.1500	2.1500	+4.369%	10	158	-78.140%
2026-03-06	2.1000	2.1300	1.9600	2.0600	+7.853%	26	167	-77.184%
2026-03-05	1.9100	2.0000	1.8000	1.9100	-4.500%	261	160	-75.393%
2026-03-03	2.0000	2.0000	2.0000	2.0000	-5.213%	2	150	-76.500%
2026-03-02	2.0300	2.1100	2.0300	2.1100	-1.860%	7	150	-77.725%
2026-02-26	2.1500	2.1500	2.1000	2.1500	0.000%	5	150	-78.140%
2026-02-25	2.1600	2.1600	2.0500	2.1500	+2.871%	15	139	-78.140%
2026-02-24	2.0500	2.1400	2.0000	2.0900	+10.582%	8	139	-77.512%
2026-02-23	1.9000	1.9000	1.8000	1.8900	-1.563%	11	136	-75.132%
2026-02-20	1.9700	1.9700	1.8900	1.9200	-2.538%	17	132	-75.521%
2026-02-18	1.9100	1.9700	1.9100	1.9700	+3.684%	33	125	-76.142%
2026-02-17	1.9000	1.9000	1.9000	1.9000	-8.213%	2	131	-75.263%
2026-02-13	2.2400	2.2400	2.0700	2.0700	-5.909%	51	156	-77.295%
2026-02-12	2.2000	2.2000	2.2000	2.2000	-6.383%	1	156	-78.636%
2026-02-11	2.3500	2.3500	2.3500	2.3500	-6.000%	25	155	-80.000%
2026-02-10	2.5000	2.5000	2.5000	2.5000	-1.186%	1	155	-81.200%
2026-02-09	2.4000	2.5300	2.3500	2.5300	-1.938%	4	154	-81.423%
2026-02-06	2.5800	2.5800	2.5800	2.5800	-4.089%	2	154	-81.783%
2026-02-05	2.8300	2.9500	2.5300	2.6900	+4.669%	15	152	-82.528%
2026-02-04	2.5700	2.5700	2.5700	2.5700	+1.181%	4	145	-81.712%
2026-02-03	2.7000	2.8000	2.4500	2.5400	-17.264%	18	149	-81.496%
2026-02-02	2.5800	3.0700	2.5800	3.0700	+49.756%	88	139	-84.691%
2026-01-30	2.1000	2.1100	1.8900	2.0500	+13.889%	38	53	-77.073%
2026-01-29	2.0000	2.0000	1.8000	1.8000	-8.163%	3	45	-73.889%
2026-01-28	1.9600	1.9600	1.9600	1.9600	-11.712%	30	43	-76.020%
2026-01-27	2.1800	2.4900	2.1800	2.2200	0.000%	13	13	-78.829%