Dark

GME120261016C32
GME Oct 16 2026 32.00 Call (GME1261016C00032000)
option OPRA

EOD

Jul 20, 2026

0.5300+8.163%(+0.0400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.5300	0.5300	0.5300	0.5300	+8.163%	5	3,200	0.000%
2026-07-17	0.4900	0.4900	0.4900	0.4900	+32.432%	5	3,195	+8.163%
2026-07-16	0.3700	0.3700	0.3700	0.3700	-19.565%	1	3,190	+43.243%
2026-07-09	0.4000	0.5000	0.4000	0.4600	+15.000%	130	3,189	+15.217%
2026-07-08	0.4000	0.4000	0.4000	0.4000	-14.894%	1	3,089	+32.500%
2026-07-07	0.4700	0.4700	0.4700	0.4700	-14.545%	6	3,088	+12.766%
2026-07-02	0.5500	0.5500	0.5500	0.5500	+25.000%	16	3,066	-3.636%
2026-06-25	0.4500	0.4500	0.4400	0.4400	-4.348%	25	3,066	+20.455%
2026-06-23	0.5100	0.5100	0.4400	0.4600	-20.690%	43	3,041	+15.217%
2026-06-18	0.6000	0.6000	0.5800	0.5800	-12.121%	14	2,985	-8.621%
2026-06-17	0.6900	0.6900	0.6600	0.6600	+8.197%	7	2,985	-19.697%
2026-06-15	0.6800	0.6900	0.6100	0.6100	-11.594%	10	2,985	-13.115%
2026-06-12	0.6900	0.6900	0.6900	0.6900	-1.429%	1	2,975	-23.188%
2026-06-11	0.8300	0.8300	0.6800	0.7000	-15.663%	48	2,975	-24.286%
2026-06-09	0.8300	0.8500	0.8300	0.8300	-9.783%	62	2,929	-36.145%
2026-06-04	1.0000	1.0000	0.9200	0.9200	-3.158%	8	2,898	-42.391%
2026-05-27	0.9800	0.9800	0.9500	0.9500	-18.103%	3	2,897	-44.211%
2026-05-21	1.1600	1.1600	1.1600	1.1600	-7.200%	2	2,895	-54.310%
2026-05-20	1.0800	1.2500	1.0800	1.2500	-0.794%	2	2,895	-57.600%
2026-05-19	1.2600	1.2600	1.2600	1.2600	+0.800%	5	2,896	-57.937%
2026-05-18	1.2500	1.2500	1.2500	1.2500	-9.420%	1	2,896	-57.600%
2026-05-15	1.3800	1.3800	1.3800	1.3800	+22.124%	1	2,896	-61.594%
2026-05-13	1.1300	1.1300	1.1300	1.1300	-22.603%	1	2,895	-53.097%
2026-05-12	1.2300	1.4600	1.2300	1.4600	-14.118%	9	2,894	-63.699%
2026-05-11	1.7000	1.7000	1.7000	1.7000	-24.779%	5	2,894	-68.824%
2026-05-07	2.2600	2.2600	2.2600	2.2600	+45.806%	50	2,894	-76.549%
2026-05-05	1.5000	1.6000	1.5000	1.5500	-8.824%	5	2,870	-65.806%
2026-05-04	1.7900	1.7900	1.7000	1.7000	-32.000%	7	2,867	-68.824%
2026-05-01	2.5000	2.5000	2.5000	2.5000	+63.399%	2	2,868	-78.800%
2026-04-29	1.5300	1.5300	1.5200	1.5300	-10.526%	5	2,868	-65.359%
2026-04-28	1.7500	1.7500	1.7100	1.7100	-22.273%	7	2,872	-69.006%
2026-04-27	2.2000	2.2000	2.2000	2.2000	+20.879%	5	2,869	-75.909%
2026-04-24	1.9300	1.9300	1.8200	1.8200	-17.273%	6	2,864	-70.879%
2026-04-23	2.2000	2.2000	2.2000	2.2000	+8.911%	1	2,861	-75.909%
2026-04-22	2.0700	2.1100	2.0100	2.0200	+12.222%	30	2,860	-73.762%
2026-04-21	1.8000	1.8000	1.8000	1.8000	-9.091%	30	2,853	-70.556%
2026-04-17	1.9800	1.9800	1.9800	1.9800	+1.538%	1	2,873	-73.232%
2026-04-16	1.9500	1.9500	1.9500	1.9500	+66.667%	5	2,872	-72.821%
2026-04-13	1.1700	1.1700	1.1700	1.1700	+6.364%	4	2,872	-54.701%
2026-04-09	1.1000	1.1000	1.1000	1.1000	+4.762%	7	2,868	-51.818%
2026-04-07	1.0500	1.0500	1.0500	1.0500	-6.250%	1	2,861	-49.524%
2026-04-01	1.1500	1.1900	1.1200	1.1200	-6.667%	18	2,860	-52.679%
2026-03-30	1.2000	1.2000	1.2000	1.2000	-30.636%	1	2,852	-55.833%
2026-03-19	1.7300	1.7300	1.7300	1.7300	-3.889%	5	2,851	-69.364%
2026-03-16	1.8000	1.8000	1.8000	1.8000	-27.711%	9	2,846	-70.556%
2026-02-25	2.4900	2.4900	2.4900	2.4900	+8.261%	1	2,846	-78.715%
2026-02-20	2.2200	2.3000	2.2200	2.3000	-2.128%	20	2,846	-76.957%
2026-02-19	2.3500	2.3500	2.3500	2.3500	+8.295%	10	2,846	-77.447%
2026-02-12	2.6100	2.6100	2.1700	2.1700	-25.172%	35	2,856	-75.576%
2026-02-11	2.8000	2.9000	2.8000	2.9000	+10.266%	8	2,887	-81.724%
2026-02-09	2.5500	2.6300	2.5500	2.6300	-23.768%	133	2,887	-79.848%
2026-02-05	3.4500	3.4500	3.4500	3.4500	-1.146%	1	3,004	-84.638%
2026-02-02	2.9500	3.4900	2.9500	3.4900	+51.739%	9	3,005	-84.814%
2026-01-29	2.3000	2.3000	2.3000	2.3000	-6.504%	2	3,004	-76.957%
2026-01-28	2.5000	2.5000	2.2000	2.4600	-11.828%	13	3,003	-78.455%
2026-01-26	2.7900	2.7900	2.7900	2.7900	+91.096%	1	2,992	-81.004%
2026-01-16	1.4600	1.4600	1.4600	1.4600	+2.817%	2	2,990	-63.699%
2026-01-15	1.4200	1.4200	1.4200	1.4200	-4.054%	1	2,990	-62.676%
2026-01-12	1.4800	1.4800	1.4800	1.4800	-5.732%	7	2,990	-64.189%
2026-01-08	1.5900	1.6600	1.5700	1.5700	-9.770%	175	2,983	-66.242%
2026-01-07	1.7400	1.8500	1.6500	1.7400	+4.819%	10	3,107	-69.540%
2026-01-02	1.5200	1.7600	1.5200	1.6600	+17.730%	87	3,113	-68.072%
2025-12-31	1.4100	1.4100	1.4100	1.4100	-17.059%	5	3,173	-62.411%
2025-12-30	1.7000	1.7000	1.7000	1.7000	+4.938%	6	3,173	-68.824%
2025-12-29	1.7500	1.7500	1.6200	1.6200	-15.183%	14	3,173	-67.284%
2025-12-23	1.9100	1.9100	1.9100	1.9100	-18.376%	31	3,164	-72.251%
2025-12-16	2.2300	2.3400	2.2300	2.3400	+8.333%	17	3,159	-77.350%
2025-12-15	2.1600	2.1600	2.1600	2.1600	+13.089%	2	3,159	-75.463%
2025-12-12	1.9100	1.9100	1.9100	1.9100	-20.747%	1	3,158	-72.251%
2025-12-11	2.4100	2.4100	2.4100	2.4100	-12.364%	5	3,156	-78.008%
2025-12-10	2.7500	2.7500	2.7500	2.7500	-12.698%	4	3,156	-80.727%
2025-12-09	3.1000	3.1500	3.1000	3.1500	-3.077%	4	3,152	-83.175%
2025-12-04	3.6500	3.6500	3.2500	3.2500	-4.412%	270	3,423	-83.692%
2025-12-03	3.4500	3.4500	3.2500	3.4000	-2.857%	10	3,244	-84.412%
2025-12-02	3.3000	3.5000	3.3000	3.5000	+14.754%	204	3,242	-84.857%
2025-12-01	3.1500	3.1500	3.0500	3.0500	+18.677%	37	3,245	-82.623%
2025-11-26	2.5000	2.5900	2.5000	2.5700	+9.362%	8	3,250	-79.377%
2025-11-24	2.3500	2.3500	2.3500	2.3500	+0.858%	2	3,250	-77.447%
2025-11-20	2.3300	2.3300	2.3300	2.3300	-0.851%	5	3,250	-77.253%
2025-11-19	2.3000	2.5100	2.2900	2.3500	-3.292%	10	3,255	-77.447%
2025-11-18	2.4300	2.4300	2.4300	2.4300	+2.966%	1	3,245	-78.189%
2025-11-17	2.5000	2.5000	2.3600	2.3600	-9.231%	12	3,245	-77.542%
2025-11-14	2.6500	2.8700	2.5500	2.6000	+1.563%	82	3,234	-79.615%
2025-11-13	2.7500	2.8000	2.5600	2.5600	-3.396%	16	3,305	-79.297%
2025-11-12	2.8700	2.8700	2.6500	2.6500	-3.986%	6	3,302	-80.000%
2025-11-11	2.7600	2.7600	2.7600	2.7600	-2.817%	1	3,302	-80.797%
2025-11-10	2.8400	2.8400	2.8400	2.8400	+6.367%	13	3,302	-81.338%
2025-11-07	2.5100	2.6800	2.5100	2.6700	-5.986%	31	3,302	-80.150%
2025-11-06	2.9700	2.9700	2.8300	2.8400	-5.333%	50	3,303	-81.338%
2025-11-05	3.0500	3.0500	3.0000	3.0000	-1.639%	21	3,262	-82.333%
2025-11-04	2.9100	3.0500	2.9100	3.0500	-0.974%	6	3,251	-82.623%
2025-10-31	3.1500	3.1500	3.0000	3.0800	-1.911%	18	3,252	-82.792%
2025-10-30	3.1400	3.1400	3.1400	3.1400	+1.290%	1	3,253	-83.121%
2025-10-29	3.1500	3.1500	3.1000	3.1000	+1.639%	8	3,252	-82.903%
2025-10-28	3.2000	3.4500	3.0500	3.0500	-11.594%	527	3,256	-82.623%
2025-10-27	3.3000	3.4500	3.2000	3.4500	+9.524%	20	3,366	-84.638%
2025-10-24	3.2000	3.3000	3.1000	3.1500	-7.353%	47	3,366	-83.175%
2025-10-23	3.0500	3.4000	3.0300	3.4000	+7.937%	81	3,335	-84.412%
2025-10-21	3.1500	3.1500	3.1500	3.1500	+2.941%	106	3,331	-83.175%
2025-10-20	3.0600	3.0600	3.0600	3.0600	-1.608%	1	3,413	-82.680%
2025-10-17	3.1100	3.1100	3.1100	3.1100	+1.967%	2	3,413	-82.958%
2025-10-16	3.0300	3.0500	3.0300	3.0500	-4.688%	10	3,411	-82.623%
2025-10-15	3.2100	3.2100	3.1500	3.2000	+1.587%	53	3,416	-83.438%
2025-10-14	3.1000	3.1500	3.0300	3.1500	-1.563%	8	3,438	-83.175%
2025-10-13	3.2000	3.4000	3.0100	3.2000	0.000%	1,773	3,446	-83.438%
2025-10-10	3.3500	3.4500	3.2000	3.2000	-7.246%	166	3,890	-83.438%
2025-10-09	4.0000	4.0000	3.2900	3.4500	-9.211%	339	4,052	-84.638%
2025-10-08	3.6000	4.1000	3.6000	3.8000	+1.333%	505	4,181	-86.053%
2025-10-07	3.7000	4.0500	3.6500	3.7500	-1.316%	1,783	4,675	-85.867%
2025-10-06	3.9000	4.0500	3.8000	3.8000	-2.564%	100	5,823	-86.053%
2025-10-03	4.4000	4.4500	3.9000	3.9000	0.000%	22	0	-86.410%