Dark

GME20261016C15
GME Oct 16 2026 15.00 Call (GME261016C00015000)
option OPRA

EOD

Jul 16, 2026

7.69+7.552%(+0.54)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	7.6900	7.6900	7.6900	7.6900	+7.552%	25	391	0.000%
2026-07-10	7.1600	7.1600	7.1500	7.1500	-1.107%	6	416	+7.552%
2026-06-30	7.2500	7.2500	7.2300	7.2300	+10.382%	2	410	+6.362%
2026-06-25	6.5500	6.5500	6.5500	6.5500	-2.963%	1	410	+17.405%
2026-06-24	6.7000	6.7500	6.7000	6.7500	+1.657%	16	411	+13.926%
2026-06-23	6.6000	6.6400	6.4500	6.6400	-1.630%	5	395	+15.813%
2026-06-22	6.7500	6.7500	6.7500	6.7500	-1.460%	1	396	+13.926%
2026-06-18	6.8500	6.8500	6.8500	6.8500	+2.239%	4	393	+12.263%
2026-06-16	6.7000	6.7000	6.7000	6.7000	-6.031%	1	393	+14.776%
2026-06-15	7.1300	7.1300	7.1300	7.1300	-0.280%	5	393	+7.854%
2026-06-12	7.3000	7.3000	7.1500	7.1500	-3.378%	5	388	+7.552%
2026-06-11	7.4000	7.4000	7.4000	7.4000	-3.896%	20	385	+3.919%
2026-06-09	7.7000	7.7000	7.7000	7.7000	+2.941%	40	363	-0.130%
2026-06-08	7.3300	7.4900	7.2800	7.4800	-7.081%	12	323	+2.807%
2026-06-04	8.5500	8.5500	8.0500	8.0500	+20.871%	4	319	-4.472%
2026-06-02	6.7500	6.7500	6.5500	6.6600	-0.597%	3	319	+15.465%
2026-06-01	6.7000	6.7000	6.7000	6.7000	-0.741%	1	316	+14.776%
2026-05-29	6.9000	7.0000	6.7500	6.7500	-6.897%	13	317	+13.926%
2026-05-28	7.4000	7.4000	7.2500	7.2500	-8.228%	2	314	+6.069%
2026-05-21	7.9000	7.9000	7.9000	7.9000	+5.615%	1	312	-2.658%
2026-05-19	7.5000	7.5200	7.4400	7.4800	-19.397%	10	312	+2.807%
2026-05-11	9.2800	9.2800	9.2800	9.2800	-1.799%	15	313	-17.134%
2026-05-07	9.4500	9.4500	9.4500	9.4500	-9.135%	4	328	-18.624%
2026-05-06	9.9000	10.4000	9.9000	10.4000	+6.122%	51	332	-26.058%
2026-05-04	9.8500	9.8500	9.8000	9.8000	-10.747%	36	332	-21.531%
2026-04-27	10.8000	11.0100	10.8000	10.9800	+4.871%	98	330	-29.964%
2026-04-24	10.6500	10.6500	10.4700	10.4700	-2.786%	2	428	-26.552%
2026-04-23	10.8600	10.8600	10.7400	10.7700	-2.534%	9	430	-28.598%
2026-04-22	10.7200	11.0600	10.7200	11.0500	+4.938%	16	432	-30.407%
2026-04-17	10.4800	10.5300	10.4800	10.5300	+1.250%	18	443	-26.971%
2026-04-16	10.4500	10.4500	10.4000	10.4000	+17.117%	19	461	-26.058%
2026-04-07	8.7300	8.8800	8.7300	8.8800	+3.860%	120	480	-13.401%
2026-03-31	8.5500	8.5500	8.5500	8.5500	-2.286%	10	383	-10.058%
2026-03-25	8.7500	8.7500	8.7500	8.7500	-0.794%	1	390	-12.114%
2026-03-24	8.8200	8.8200	8.8200	8.8200	-1.121%	1	390	-12.812%
2026-03-19	8.8700	8.9700	8.8700	8.9200	-1.978%	15	390	-13.789%
2026-03-18	9.3800	9.3800	9.1000	9.1000	-2.674%	3	391	-15.495%
2026-03-16	9.3500	9.3500	9.3500	9.3500	-12.207%	3	389	-17.754%
2026-03-13	10.6500	10.6500	10.6500	10.6500	+3.398%	1	386	-27.793%
2026-03-12	10.3000	10.3000	10.3000	10.3000	+1.079%	1	386	-25.340%
2026-03-11	10.2400	10.2400	10.1700	10.1900	-4.944%	14	386	-24.534%
2026-03-09	10.0700	10.7200	10.0700	10.7200	+6.561%	9	390	-28.265%
2026-03-06	10.0600	10.0600	10.0600	10.0600	+1.616%	1	390	-23.559%
2026-03-04	9.9000	9.9000	9.9000	9.9000	+3.340%	1	389	-22.323%
2026-02-18	9.5800	9.5800	9.5800	9.5800	-5.149%	1	388	-19.729%
2026-02-13	10.1000	10.1000	10.1000	10.1000	+9.902%	2	389	-23.861%
2026-02-12	9.1900	9.1900	9.1900	9.1900	-17.207%	1	389	-16.322%
2026-02-05	11.0000	11.6000	11.0000	11.1000	-0.448%	61	389	-30.721%
2026-02-04	10.7000	11.1500	10.7000	11.1500	+4.108%	2	448	-31.031%
2026-02-03	10.6500	10.7100	10.6500	10.7100	-10.676%	19	448	-28.198%
2026-02-02	11.7800	12.0000	11.7800	11.9900	+21.111%	33	463	-35.863%
2026-01-30	9.6500	9.9000	9.6500	9.9000	+1.331%	12	465	-22.323%
2026-01-28	9.9100	10.0800	9.7700	9.7700	-8.090%	43	463	-21.290%
2026-01-27	10.6300	10.6300	10.6300	10.6300	+0.758%	1	505	-27.658%
2026-01-26	11.1500	11.1500	10.5500	10.5500	+40.667%	16	504	-27.109%
2026-01-20	7.5000	7.5000	7.5000	7.5000	-0.662%	5	519	+2.533%
2026-01-16	7.6700	7.6700	7.5500	7.5500	-2.581%	48	532	+1.854%
2026-01-15	7.7500	7.7500	7.7500	7.7500	+4.027%	45	532	-0.774%
2026-01-13	7.4500	7.4500	7.4500	7.4500	-4.609%	1	487	+3.221%
2026-01-09	7.7800	7.8500	7.7800	7.8100	+11.891%	4	486	-1.536%
2025-12-31	6.9800	6.9800	6.9800	6.9800	-4.905%	23	485	+10.172%
2025-12-30	7.2500	7.3400	7.2500	7.3400	+1.944%	2	485	+4.768%
2025-12-29	7.4600	7.4600	7.2000	7.2000	-8.861%	18	485	+6.806%
2025-12-24	7.9000	7.9000	7.9000	7.9000	-2.469%	2	479	-2.658%
2025-12-23	8.0000	8.1000	8.0000	8.1000	-12.243%	202	479	-5.062%
2025-12-18	9.2300	9.2300	9.2300	9.2300	+16.540%	40	590	-16.685%
2025-12-12	7.9200	7.9200	7.9200	7.9200	-15.745%	16	630	-2.904%
2025-12-05	9.4500	9.5000	9.4000	9.4000	-6.468%	28	614	-18.191%
2025-12-03	10.0000	10.0500	10.0000	10.0500	+3.077%	4	642	-23.483%
2025-12-01	9.6500	9.7500	9.6500	9.7500	+4.390%	144	644	-21.128%
2025-11-28	9.7500	9.7500	9.3400	9.3400	+23.709%	6	544	-17.666%
2025-11-19	7.5500	7.5500	7.5500	7.5500	-1.948%	1	538	+1.854%
2025-11-18	7.7000	7.7000	7.7000	7.7000	-1.282%	1	537	-0.130%
2025-11-17	7.9000	7.9000	7.7900	7.8000	-5.569%	25	536	-1.410%
2025-11-13	8.4000	8.4000	8.2600	8.2600	-3.953%	2	511	-6.901%
2025-11-11	8.7000	8.7000	8.6000	8.6000	-0.693%	13	512	-10.581%
2025-11-06	8.9200	8.9200	8.6600	8.6600	-4.835%	2	499	-11.201%
2025-11-04	8.9600	9.2000	8.9600	9.1000	-1.728%	44	497	-15.495%
2025-11-03	9.2600	9.2600	9.2600	9.2600	-1.489%	1	454	-16.955%
2025-10-31	9.6000	9.6000	9.4000	9.4000	-7.480%	2	454	-18.191%
2025-10-30	10.1600	10.1600	10.1600	10.1600	-4.511%	1	452	-24.311%
2025-10-27	10.6200	10.6400	10.6200	10.6400	+3.704%	12	439	-27.726%
2025-10-24	10.2600	10.2600	10.2600	10.2600	+1.887%	1	439	-25.049%
2025-10-22	10.0700	10.0700	10.0700	10.0700	+2.755%	2	438	-23.635%
2025-10-21	10.0500	10.1800	9.8000	9.8000	-2.970%	7	436	-21.531%
2025-10-20	10.1000	10.1000	10.1000	10.1000	+1.508%	2	429	-23.861%
2025-10-16	10.1500	10.2200	9.9000	9.9500	-2.927%	10	427	-22.714%
2025-10-15	10.2500	10.2500	10.2500	10.2500	+1.990%	3	417	-24.976%
2025-10-14	10.0500	10.0500	9.9800	10.0500	-2.899%	240	414	-23.483%
2025-10-13	10.0700	10.3500	10.0700	10.3500	-1.146%	24	174	-25.700%
2025-10-10	10.3800	10.4700	10.3800	10.4700	-4.905%	13	150	-26.552%
2025-10-09	10.9300	11.0400	10.9300	11.0100	-9.754%	92	137	-30.154%
2025-10-06	12.2000	12.2000	12.2000	12.2000	-15.862%	55	55	-36.967%
2025-10-02	14.1000	14.5500	14.1000	14.5000	+2.473%	7	54	-46.966%
2025-10-01	14.0000	14.1500	13.8500	14.1500	+2.760%	42	53	-45.654%
2025-09-30	13.5800	13.8500	13.4100	13.7700	+4.556%	31	40	-44.154%
2025-09-23	13.1500	13.1700	13.1500	13.1700	+7.951%	8	9	-41.610%
2025-09-17	12.2000	12.2000	12.2000	12.2000	0.000%	1	1	-36.967%