Dark

GME20261016C18
GME Oct 16 2026 18.00 Call (GME261016C00018000)
option OPRA

EOD

Jul 16, 2026

4.80-0.621%(-0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	4.8000	4.8000	4.8000	4.8000	-0.621%	1	1,186	0.000%
2026-07-14	4.7500	4.8300	4.6900	4.8300	-3.400%	66	1,185	-0.621%
2026-07-13	4.7000	5.0000	4.7000	5.0000	+13.636%	51	1,211	-4.000%
2026-07-10	4.3500	4.4000	4.3500	4.4000	-1.124%	107	1,211	+9.091%
2026-07-09	4.5000	4.5000	4.3700	4.4500	-13.086%	221	1,124	+7.865%
2026-07-07	5.1800	5.2000	5.0800	5.1200	+0.986%	18	1,225	-6.250%
2026-07-06	5.1000	5.1300	5.0400	5.0700	-2.500%	32	1,226	-5.325%
2026-07-01	5.1000	5.2000	5.1000	5.2000	+14.286%	28	1,223	-7.692%
2026-06-30	4.6000	4.6000	4.5300	4.5500	-5.208%	50	1,205	+5.495%
2026-06-29	4.6200	4.8000	4.6200	4.8000	+23.711%	40	1,207	0.000%
2026-06-25	4.0000	4.0000	3.8800	3.8800	-5.366%	62	1,218	+23.711%
2026-06-24	4.1000	4.1000	4.1000	4.1000	+2.500%	1	1,156	+17.073%
2026-06-23	4.0000	4.0000	4.0000	4.0000	-9.091%	1	1,157	+20.000%
2026-06-22	4.4000	4.4000	4.4000	4.4000	+3.529%	20	1,156	+9.091%
2026-06-18	4.4000	4.5000	4.2500	4.2500	-7.609%	36	1,102	+12.941%
2026-06-17	4.3500	4.6000	4.3500	4.6000	+7.728%	31	1,102	+4.348%
2026-06-16	4.2700	4.2700	4.2700	4.2700	-17.087%	32	1,102	+12.412%
2026-06-11	5.1500	5.1500	5.1500	5.1500	0.000%	1	1,070	-6.796%
2026-06-09	5.2600	5.2600	5.1400	5.1500	-2.830%	37	1,070	-6.796%
2026-06-03	5.3000	5.3000	5.3000	5.3000	+24.706%	3	1,040	-9.434%
2026-06-02	4.4000	4.4000	4.2500	4.2500	-10.526%	6	1,043	+12.941%
2026-06-01	4.2500	4.7500	4.2500	4.7500	+3.261%	4	1,039	+1.053%
2026-05-29	4.5700	4.6000	4.5700	4.6000	-6.883%	32	1,035	+4.348%
2026-05-28	4.8800	4.9500	4.8800	4.9400	+0.816%	10	1,005	-2.834%
2026-05-27	4.9100	4.9100	4.9000	4.9000	-7.372%	11	1,006	-2.041%
2026-05-22	5.3300	5.3400	5.2800	5.2900	-8.793%	36	995	-9.263%
2026-05-20	5.6000	5.8500	5.6000	5.8000	-17.730%	500	993	-17.241%
2026-05-07	7.0500	7.0500	7.0500	7.0500	+0.714%	1	542	-31.915%
2026-05-06	7.0000	7.0000	7.0000	7.0000	+8.865%	2	542	-31.429%
2026-05-05	6.3500	6.4300	6.3500	6.4300	-9.052%	2	542	-25.350%
2026-05-04	7.5300	7.5500	7.0700	7.0700	-25.969%	47	544	-32.107%
2026-05-01	9.6000	9.6000	9.4500	9.5500	+28.188%	6	526	-49.738%
2026-04-29	7.4500	7.4500	7.4500	7.4500	-8.813%	1	526	-35.570%
2026-04-22	7.7200	8.1700	7.7200	8.1700	+7.218%	102	525	-41.248%
2026-04-21	8.1600	8.1600	7.6200	7.6200	-1.039%	132	627	-37.008%
2026-04-20	7.4000	7.7000	7.4000	7.7000	+0.391%	2	627	-37.662%
2026-04-17	7.6700	7.6700	7.6700	7.6700	-4.602%	1	626	-37.419%
2026-04-16	7.8600	8.0400	7.8600	8.0400	+4.961%	2	627	-40.299%
2026-04-15	7.6000	7.6900	7.6000	7.6600	+20.063%	5	628	-37.337%
2026-04-13	6.0300	6.3800	6.0300	6.3800	+2.244%	60	626	-24.765%
2026-03-31	5.9700	6.5900	5.9100	6.2400	+7.586%	284	575	-23.077%
2026-03-30	5.8000	5.8000	5.8000	5.8000	-2.685%	15	312	-17.241%
2026-03-27	5.9500	5.9600	5.9500	5.9600	-3.716%	100	297	-19.463%
2026-03-26	6.1900	6.1900	6.1900	6.1900	-9.635%	125	397	-22.456%
2026-03-25	6.7000	6.8500	6.7000	6.8500	+5.710%	16	272	-29.927%
2026-03-23	6.5100	6.5800	6.4100	6.4800	-8.732%	8	256	-25.926%
2026-03-18	7.1000	7.1000	7.1000	7.1000	-11.582%	1	256	-32.394%
2026-03-11	8.0100	8.0800	7.9900	8.0300	-2.549%	14	256	-40.224%
2026-03-10	8.2000	8.2500	8.2000	8.2400	-0.121%	9	255	-41.748%
2026-03-09	8.3000	8.4000	8.2500	8.2500	+5.230%	7	254	-41.818%
2026-03-02	7.8400	7.8400	7.8400	7.8400	-0.381%	3	259	-38.776%
2026-02-25	7.7000	7.8700	7.7000	7.8700	+1.548%	4	262	-39.009%
2026-02-24	7.8000	7.8000	7.7500	7.7500	+9.929%	2	262	-38.065%
2026-02-23	7.0000	7.0500	7.0000	7.0500	-6.250%	4	263	-31.915%
2026-02-20	7.5000	7.5200	7.5000	7.5200	-0.922%	2	261	-36.170%
2026-02-17	7.5900	7.6500	7.5600	7.5900	-12.254%	4	259	-36.759%
2026-02-11	8.6300	8.6500	8.5700	8.6500	-3.889%	31	259	-44.509%
2026-02-04	8.8000	9.0000	8.7000	9.0000	+12.500%	8	290	-46.667%
2026-02-03	8.0000	8.0000	8.0000	8.0000	+2.564%	1	282	-40.000%
2026-01-30	7.7400	7.8000	7.7400	7.8000	+7.586%	85	281	-38.462%
2026-01-29	7.7000	7.7000	7.2500	7.2500	-5.844%	3	197	-33.793%
2026-01-27	7.7000	7.7000	7.7000	7.7000	+14.925%	1	200	-37.662%
2026-01-22	6.7000	6.7000	6.7000	6.7000	+22.711%	1	201	-28.358%
2026-01-13	5.5000	5.5800	5.4600	5.4600	-4.545%	3	201	-12.088%
2026-01-12	5.7200	5.7200	5.7200	5.7200	-0.522%	4	200	-16.084%
2026-01-06	5.7500	5.7500	5.7500	5.7500	-10.436%	1	196	-16.522%
2025-12-22	6.4200	6.4200	6.4200	6.4200	-6.957%	1	195	-25.234%
2025-12-19	6.9000	6.9000	6.9000	6.9000	-1.429%	1	195	-30.435%
2025-12-17	7.0000	7.0000	7.0000	7.0000	0.000%	2	195	-31.429%
2025-12-10	6.7700	7.0500	6.7700	7.0000	+11.643%	38	196	-31.429%
2025-11-25	6.0000	6.5000	6.0000	6.2700	+1.951%	107	189	-23.445%
2025-11-21	6.1500	6.1500	6.1500	6.1500	+2.500%	3	82	-21.951%
2025-11-19	5.9100	6.0000	5.9100	6.0000	-14.894%	5	79	-20.000%
2025-11-13	7.0500	7.0500	7.0500	7.0500	+2.920%	1	74	-31.915%
2025-11-11	6.8500	6.8500	6.8500	6.8500	-2.003%	1	73	-29.927%
2025-11-10	7.2500	7.2500	6.9900	6.9900	-6.174%	8	72	-31.330%
2025-11-07	6.7800	7.4500	6.7800	7.4500	+7.971%	13	64	-35.570%
2025-11-06	6.9000	6.9000	6.9000	6.9000	-8.000%	1	58	-30.435%
2025-11-03	7.5000	7.5000	7.5000	7.5000	-8.537%	5	52	-36.000%
2025-10-27	8.7000	8.7000	8.2000	8.2000	-1.205%	7	52	-41.463%
2025-10-24	8.3000	8.3000	8.3000	8.3000	+1.220%	1	52	-42.169%
2025-10-23	8.2000	8.2000	8.2000	8.2000	+5.128%	3	51	-41.463%
2025-10-16	7.8000	7.8000	7.8000	7.8000	-0.889%	4	48	-38.462%
2025-10-14	7.9100	7.9200	7.8700	7.8700	-4.024%	31	44	-39.009%
2025-10-10	8.7500	8.7500	8.2000	8.2000	-9.890%	9	13	-41.463%
2025-10-08	9.3500	9.4500	9.0000	9.1000	-9.000%	20	10	-47.253%
2025-10-06	10.0000	10.0000	10.0000	10.0000	-18.033%	2	2	-52.000%
2025-10-02	12.2000	12.2000	12.2000	12.2000	+2.954%	1	15	-60.656%
2025-10-01	11.8500	11.8500	11.8500	11.8500	+5.333%	3	14	-59.494%
2025-09-26	11.2500	11.2500	11.2500	11.2500	-4.661%	1	11	-57.333%
2025-09-22	11.8000	11.8000	11.8000	11.8000	+12.919%	3	10	-59.322%
2025-09-19	10.4500	10.4500	10.4500	10.4500	0.000%	7	7	-54.067%