Dark

GME20261016C20
GME Oct 16 2026 20.00 Call (GME261016C00020000)
option OPRA

EOD

Jul 16, 2026

3.01-9.880%(-0.33)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	3.3200	3.3200	3.0100	3.0100	-9.880%	56	3,222	0.000%
2026-07-15	3.3400	3.3400	3.3400	3.3400	0.000%	2	3,254	-9.880%
2026-07-14	3.2800	3.3400	3.2800	3.3400	-5.915%	39	3,254	-9.880%
2026-07-13	3.5500	3.5500	3.5500	3.5500	+22.414%	1	3,253	-15.211%
2026-07-10	2.9600	2.9600	2.8800	2.9000	-4.918%	14	3,254	+3.793%
2026-07-09	2.9200	3.1500	2.9200	3.0500	+1.667%	20	3,240	-1.311%
2026-07-08	3.1500	3.1500	2.8700	3.0000	-6.542%	9	3,234	+0.333%
2026-07-07	3.5000	3.5700	3.2100	3.2100	-16.623%	229	3,231	-6.231%
2026-07-06	3.5500	3.8500	3.5500	3.8500	+1.316%	15	3,312	-21.818%
2026-07-02	3.8000	3.8500	3.7000	3.8000	+2.151%	55	3,292	-20.789%
2026-07-01	3.3500	3.7200	3.3000	3.7200	+16.981%	46	3,292	-19.086%
2026-06-30	3.1500	3.3000	3.0800	3.1800	-3.636%	22	3,301	-5.346%
2026-06-29	3.3500	3.3500	3.2000	3.3000	+11.864%	115	3,295	-8.788%
2026-06-26	2.7100	3.0000	2.7100	2.9500	+12.595%	26	3,295	+2.034%
2026-06-25	2.6000	2.7500	2.5000	2.6200	-12.667%	236	3,308	+14.885%
2026-06-24	2.7500	3.0000	2.7500	3.0000	+9.890%	122	3,298	+0.333%
2026-06-23	2.7200	3.0000	2.6200	2.7300	-2.500%	150	3,299	+10.256%
2026-06-22	2.9000	3.0500	2.8000	2.8000	-6.667%	42	3,157	+7.500%
2026-06-18	3.3000	3.3000	3.0000	3.0000	-7.121%	8	3,096	+0.333%
2026-06-17	3.1000	3.2300	3.1000	3.2300	+2.540%	4	3,096	-6.811%
2026-06-16	3.0500	3.1500	2.8700	3.1500	-4.545%	98	3,096	-4.444%
2026-06-15	3.3000	3.3000	3.3000	3.3000	+1.852%	12	2,998	-8.788%
2026-06-12	3.4000	3.4800	3.1500	3.2400	-10.000%	34	2,986	-7.099%
2026-06-11	3.8500	3.8500	3.5500	3.6000	-8.629%	38	2,968	-16.389%
2026-06-10	3.6800	4.0000	3.6000	3.9400	+7.945%	30	2,963	-23.604%
2026-06-09	4.0000	4.0000	3.4000	3.6500	-0.273%	17	2,945	-17.534%
2026-06-08	3.3000	3.6600	3.3000	3.6600	+8.605%	11	2,924	-17.760%
2026-06-05	3.7500	3.7500	3.3300	3.3700	-15.750%	54	2,915	-10.682%
2026-06-04	4.1900	4.5000	4.0000	4.0000	+1.266%	32	2,870	-24.750%
2026-06-03	4.7600	4.7600	3.8800	3.9500	+23.438%	141	2,860	-23.797%
2026-06-02	3.2500	3.3500	3.1500	3.2000	-5.882%	91	2,979	-5.938%
2026-06-01	3.2000	3.6000	3.1800	3.4000	+4.294%	34	2,909	-11.471%
2026-05-29	3.4000	3.6000	3.2600	3.2600	-10.685%	77	2,886	-7.669%
2026-05-28	3.6000	3.6500	3.6000	3.6500	+1.389%	3	2,813	-17.534%
2026-05-27	3.7000	3.7400	3.6000	3.6000	-5.263%	33	2,810	-16.389%
2026-05-26	3.8000	3.8000	3.8000	3.8000	+5.556%	1	2,777	-20.789%
2026-05-22	4.2000	4.2000	3.6000	3.6000	-16.667%	57	2,778	-16.389%
2026-05-21	4.2400	4.3200	4.2400	4.3200	-3.571%	2	2,725	-30.324%
2026-05-20	4.4000	4.4800	4.4000	4.4800	+10.617%	40	2,725	-32.813%
2026-05-19	4.0000	4.1200	3.8100	4.0500	+1.250%	72	2,648	-25.679%
2026-05-18	4.0000	4.0000	3.8500	4.0000	+6.667%	31	2,648	-24.750%
2026-05-15	3.9000	3.9600	3.7000	3.7500	-3.599%	36	2,648	-19.733%
2026-05-14	4.2200	4.3000	3.8000	3.8900	-8.038%	173	2,620	-22.622%
2026-05-13	4.4100	4.4100	4.0500	4.2300	-6.000%	38	2,516	-28.842%
2026-05-12	4.5000	4.9000	4.4700	4.5000	-9.091%	166	2,516	-33.111%
2026-05-11	5.3300	5.3300	4.9100	4.9500	-10.971%	84	2,516	-39.192%
2026-05-07	6.5500	6.5500	5.5600	5.5600	-15.115%	86	2,461	-45.863%
2026-05-06	6.4100	6.7000	6.4100	6.5500	+3.150%	672	2,405	-54.046%
2026-05-05	5.3500	6.3500	5.2100	6.3500	+2.419%	89	3,024	-52.598%
2026-05-04	6.8600	6.8600	5.5500	6.2000	-22.500%	56	3,047	-51.452%
2026-05-01	6.5000	8.0000	6.4500	8.0000	+29.032%	58	2,989	-62.375%
2026-04-30	5.8400	6.2000	5.8400	6.2000	+2.479%	125	2,989	-51.452%
2026-04-29	6.5000	6.5000	5.6900	6.0500	-8.333%	236	2,874	-50.248%
2026-04-28	6.7500	6.7500	6.4200	6.6000	-4.348%	22	2,654	-54.394%
2026-04-27	6.9000	6.9000	6.9000	6.9000	+6.977%	20	2,653	-56.377%
2026-04-24	6.5000	6.5000	6.4500	6.4500	-4.160%	11	2,673	-53.333%
2026-04-23	6.7000	7.0000	6.7000	6.7300	-2.464%	30	2,672	-55.275%
2026-04-22	6.5200	6.9000	6.5200	6.9000	+14.050%	84	2,701	-56.377%
2026-04-21	6.4000	6.4000	6.0500	6.0500	+0.833%	162	2,713	-50.248%
2026-04-17	6.6600	6.6600	6.0000	6.0000	-9.774%	265	2,713	-49.833%
2026-04-16	6.2500	6.7200	6.1000	6.6500	+7.258%	128	2,770	-54.737%
2026-04-15	5.9500	6.5000	5.7700	6.2000	+10.714%	103	2,889	-51.452%
2026-04-14	5.3000	5.7500	5.3000	5.6000	+12.450%	146	2,816	-46.250%
2026-04-13	4.7500	5.0200	4.7000	4.9800	+4.842%	15	2,723	-39.558%
2026-04-10	4.7500	4.7500	4.7500	4.7500	-4.234%	10	2,716	-36.632%
2026-04-09	4.7900	5.0900	4.7900	4.9600	-1.782%	22	2,706	-39.315%
2026-04-08	5.2500	5.3000	5.0500	5.0500	-3.810%	28	2,703	-40.396%
2026-04-07	4.5500	5.2500	4.5500	5.2500	+0.382%	31	2,689	-42.667%
2026-04-06	5.2300	5.2300	5.2300	5.2300	+2.348%	1	2,686	-42.447%
2026-04-02	5.0200	5.1100	4.9800	5.1100	+5.579%	16	2,676	-41.096%
2026-04-01	5.0900	5.1900	4.7500	4.8400	-1.022%	18	2,676	-37.810%
2026-03-31	4.5500	4.8900	4.4300	4.8900	+9.396%	14	2,686	-38.446%
2026-03-30	4.4700	4.4700	4.4700	4.4700	+3.953%	10	2,676	-32.662%
2026-03-27	4.7000	4.7000	4.2000	4.3000	-9.283%	36	2,666	-30.000%
2026-03-26	5.0000	5.0200	4.7000	4.7400	-11.069%	34	2,637	-36.498%
2026-03-25	5.1500	5.3300	5.0500	5.3300	+3.696%	6	2,614	-43.527%
2026-03-24	4.9200	5.1600	4.9200	5.1400	-2.467%	122	2,617	-41.440%
2026-03-23	5.2700	5.2700	5.2700	5.2700	+5.400%	1	2,731	-42.884%
2026-03-20	5.4000	5.4000	5.0000	5.0000	-6.542%	135	2,731	-39.800%
2026-03-19	5.4500	5.4500	5.3000	5.3500	-7.759%	8	2,655	-43.738%
2026-03-18	5.8000	5.8000	5.8000	5.8000	0.000%	10	2,656	-48.103%
2026-03-17	5.8000	5.8000	5.8000	5.8000	+0.870%	10	2,666	-48.103%
2026-03-16	6.3000	6.3000	5.7500	5.7500	-3.685%	30	2,666	-47.652%
2026-03-13	6.5000	6.5000	5.9700	5.9700	-12.719%	10	2,654	-49.581%
2026-03-12	6.6500	6.8400	6.6500	6.8400	+7.717%	7	2,654	-55.994%
2026-03-11	6.7600	6.7600	6.3500	6.3500	-3.053%	88	2,655	-52.598%
2026-03-10	6.9600	7.0200	6.5500	6.5500	-5.210%	34	2,700	-54.046%
2026-03-09	6.3700	6.9100	6.3700	6.9100	+10.207%	19	2,694	-56.440%
2026-03-06	6.2700	6.2700	6.2700	6.2700	-0.476%	1	2,698	-51.994%
2026-03-05	6.3000	6.3000	6.3000	6.3000	+2.439%	90	2,698	-52.222%
2026-03-03	6.2300	6.2500	6.1500	6.1500	-5.530%	3	2,608	-51.057%
2026-03-02	6.5100	6.7000	6.5000	6.5100	+0.154%	40	2,605	-53.763%
2026-02-27	6.4300	6.5000	6.4300	6.5000	-5.248%	11	2,614	-53.692%
2026-02-26	6.6700	6.8600	6.6700	6.8600	+3.782%	2	2,604	-56.122%
2026-02-25	6.5000	6.6100	6.5000	6.6100	+1.692%	3	2,604	-54.463%
2026-02-24	6.5500	6.7500	6.4500	6.5000	+13.043%	19	2,604	-53.692%
2026-02-23	5.9000	5.9000	5.7500	5.7500	-14.179%	90	2,592	-47.652%
2026-02-19	6.7000	6.7000	6.7000	6.7000	+3.715%	2	2,672	-55.075%
2026-02-18	6.4600	6.4600	6.4600	6.4600	+2.703%	20	2,674	-53.406%
2026-02-17	6.2300	6.3000	6.2200	6.2900	-3.231%	16	2,664	-52.146%
2026-02-13	6.7300	6.7300	6.5000	6.5000	+3.175%	12	2,649	-53.692%
2026-02-12	6.3400	6.3400	6.3000	6.3000	-7.353%	3	2,649	-52.222%
2026-02-11	7.0100	7.0100	6.8000	6.8000	-8.232%	9	2,646	-55.735%
2026-02-10	7.4100	7.4100	7.4100	7.4100	+2.207%	5	2,641	-59.379%
2026-02-09	7.1100	7.3000	7.0000	7.2500	-3.333%	5	2,646	-58.483%
2026-02-06	7.5000	7.5000	7.5000	7.5000	0.000%	1	2,644	-59.867%
2026-02-05	8.0000	8.0000	7.5000	7.5000	-1.961%	45	2,644	-59.867%
2026-02-04	7.0000	7.6500	7.0000	7.6500	+5.517%	10	2,606	-60.654%
2026-02-03	8.1500	8.1500	7.0200	7.2500	-12.651%	22	2,597	-58.483%
2026-02-02	7.8500	8.3500	7.5500	8.3000	+26.718%	90	2,591	-63.735%
2026-01-30	6.7200	6.7200	6.3000	6.5500	+13.913%	236	2,674	-54.046%
2026-01-29	5.7800	6.0500	5.7000	5.7500	-11.538%	23	2,577	-47.652%
2026-01-28	6.4500	6.5000	6.4500	6.5000	-9.091%	5	2,577	-53.692%
2026-01-27	6.7000	7.1500	6.2500	7.1500	+5.147%	18	2,574	-57.902%
2026-01-26	6.5000	7.6000	6.2000	6.8000	+17.444%	173	2,573	-55.735%
2026-01-23	5.8500	5.8500	5.5000	5.7900	-4.770%	29	2,575	-48.014%
2026-01-22	5.4000	6.2000	5.4000	6.0800	+25.361%	181	2,567	-50.493%
2026-01-21	4.7000	4.8500	4.7000	4.8500	+8.989%	86	2,476	-37.938%
2026-01-20	4.5500	4.5500	4.3100	4.4500	-2.198%	16	2,482	-32.360%
2026-01-16	4.5000	4.5500	4.5000	4.5500	+1.111%	37	2,493	-33.846%
2026-01-14	4.5000	4.5000	4.5000	4.5000	+1.124%	18	2,493	-33.111%
2026-01-13	4.5500	4.5500	4.4500	4.4500	-2.412%	8	2,475	-32.360%
2026-01-12	4.6500	4.6500	4.5600	4.5600	-2.772%	43	2,479	-33.991%
2026-01-09	4.6900	4.6900	4.6900	4.6900	-10.667%	4	2,453	-35.821%
2026-01-07	5.0000	5.2500	5.0000	5.2500	+15.385%	25	2,449	-42.667%
2026-01-06	4.5000	4.5500	4.5000	4.5500	+2.247%	19	2,463	-33.846%
2026-01-05	4.4500	4.4500	4.4500	4.4500	-2.626%	46	2,422	-32.360%
2026-01-02	4.3300	4.5700	4.3000	4.5700	+10.120%	15	2,422	-34.136%
2025-12-31	4.1800	4.2500	4.1500	4.1500	-6.321%	23	2,409	-27.470%
2025-12-30	4.3000	4.4300	4.3000	4.4300	-1.991%	10	2,409	-32.054%
2025-12-29	4.9500	4.9500	4.4000	4.5200	-9.600%	213	2,399	-33.407%
2025-12-26	5.0000	5.0000	5.0000	5.0000	+1.010%	2	2,295	-39.800%
2025-12-23	5.4000	5.4000	4.9500	4.9500	-14.655%	34	2,295	-39.192%
2025-12-19	5.8000	5.8000	5.8000	5.8000	-6.452%	7	2,291	-48.103%
2025-12-18	6.2000	6.2000	6.2000	6.2000	+2.479%	1	2,293	-51.452%
2025-12-17	5.7500	6.0500	5.7500	6.0500	+5.954%	112	2,294	-50.248%
2025-12-16	5.7100	5.7100	5.7100	5.7100	-4.034%	1	2,269	-47.285%
2025-12-15	4.9200	5.9500	4.9200	5.9500	+20.202%	66	2,268	-49.412%
2025-12-12	5.5000	5.5500	4.9000	4.9500	-11.131%	88	2,252	-39.192%
2025-12-11	5.4000	5.5700	5.4000	5.5700	-9.431%	2	2,215	-45.961%
2025-12-10	5.7500	6.2000	5.6000	6.1500	-10.219%	28	2,215	-51.057%
2025-12-09	6.8900	6.8900	6.8500	6.8500	+1.481%	6	2,194	-56.058%
2025-12-08	6.9100	6.9100	6.6500	6.7500	+2.740%	3	2,198	-55.407%
2025-12-05	6.4000	6.6500	6.4000	6.5700	-1.940%	27	2,197	-54.186%
2025-12-04	7.0000	7.0000	6.7000	6.7000	-0.149%	2	2,184	-55.075%
2025-12-02	7.0000	7.0000	6.7100	6.7100	+10.909%	8	2,183	-55.142%
2025-12-01	6.5500	7.0000	6.0500	6.0500	-4.724%	20	2,189	-50.248%
2025-11-28	6.4000	6.5000	6.3000	6.3500	+9.672%	4	2,179	-52.598%
2025-11-26	5.7900	5.7900	5.7900	5.7900	+9.245%	1	2,180	-48.014%
2025-11-25	5.5500	5.5500	5.3000	5.3000	+3.922%	89	2,180	-43.208%
2025-11-24	5.0500	5.1500	5.0500	5.1000	+0.990%	74	2,124	-40.980%
2025-11-21	4.8000	5.4500	4.7500	5.0500	-0.394%	99	2,190	-40.396%
2025-11-20	5.1500	5.1500	4.9000	5.0700	-0.588%	14	2,178	-40.631%
2025-11-19	5.2400	5.3000	4.9700	5.1000	-3.042%	28	2,183	-40.980%
2025-11-18	5.2000	5.2600	5.1500	5.2600	+0.190%	68	2,158	-42.776%
2025-11-17	5.2100	5.2500	5.1000	5.2500	-3.670%	23	2,108	-42.667%
2025-11-14	5.8000	5.8000	5.3300	5.4500	-6.838%	14	2,087	-44.771%
2025-11-13	5.7500	5.8500	5.6500	5.8500	+0.171%	4	2,078	-48.547%
2025-11-12	5.7500	5.8400	5.7500	5.8400	-0.511%	17	2,079	-48.459%
2025-11-11	6.0500	6.0500	5.7500	5.8700	-2.167%	9	2,069	-48.722%
2025-11-10	6.1000	6.1000	5.7000	6.0000	+0.840%	7	2,062	-49.833%
2025-11-07	6.1000	6.1000	5.8000	5.9500	-2.459%	5	2,058	-49.412%
2025-11-06	6.1000	6.1000	6.1000	6.1000	-3.175%	3	2,057	-50.656%
2025-11-05	6.3000	6.3000	6.3000	6.3000	-0.943%	1	2,056	-52.222%
2025-11-04	6.4000	6.4000	6.1200	6.3600	+1.113%	17	2,055	-52.673%
2025-11-03	6.4500	6.4500	6.2900	6.2900	-3.969%	8	2,050	-52.146%
2025-10-31	6.7800	7.0500	6.5500	6.5500	-6.960%	24	2,050	-54.046%
2025-10-30	6.7900	7.0400	6.7900	7.0400	+2.774%	68	2,036	-57.244%
2025-10-29	6.8800	6.8800	6.8500	6.8500	-2.143%	25	2,008	-56.058%
2025-10-28	7.1400	7.1400	7.0000	7.0000	+2.190%	6	1,983	-57.000%
2025-10-24	7.0300	7.1500	6.8500	6.8500	-7.432%	13	1,977	-56.058%
2025-10-23	6.5700	7.4000	6.5700	7.4000	+4.225%	71	1,972	-59.324%
2025-10-22	6.5500	7.1000	6.5200	7.1000	+4.412%	44	1,940	-57.606%
2025-10-21	7.0000	7.0000	6.6700	6.8000	-2.017%	37	1,934	-55.735%
2025-10-20	7.0500	7.0500	6.9400	6.9400	+0.580%	6	1,931	-56.628%
2025-10-17	6.9500	7.1000	6.9000	6.9000	+1.471%	56	1,931	-56.377%
2025-10-16	6.8000	6.8000	6.8000	6.8000	-6.849%	6	1,931	-55.735%
2025-10-15	7.0000	7.3000	7.0000	7.3000	+1.389%	16	1,929	-58.767%
2025-10-14	7.2600	7.2600	7.2000	7.2000	+0.840%	58	1,914	-58.194%
2025-10-13	7.1300	7.2000	7.0000	7.1400	-2.857%	27	1,856	-57.843%
2025-10-10	7.5800	7.5800	7.1000	7.3500	-3.289%	1,026	1,856	-59.048%
2025-10-09	7.7500	7.7500	7.5500	7.6000	-2.689%	330	1,265	-60.395%
2025-10-08	7.9300	8.2400	7.8100	7.8100	+0.774%	74	935	-61.460%
2025-10-07	8.7500	8.7500	7.7500	7.7500	-11.932%	1,790	878	-61.161%
2025-10-06	9.0000	9.0000	8.8000	8.8000	-12.000%	20	20	-65.795%
2025-10-02	10.7000	11.5500	9.7500	10.0000	-4.306%	55	197	-69.900%
2025-10-01	10.5200	10.6500	10.2800	10.4500	+2.451%	35	172	-71.196%
2025-09-30	9.9900	10.2000	9.9900	10.2000	+2.000%	13	169	-70.490%
2025-09-29	9.8500	10.0000	9.8500	10.0000	+5.263%	14	168	-69.900%
2025-09-26	9.5000	9.8500	9.1000	9.5000	+9.195%	30	155	-68.316%
2025-09-25	9.0000	9.0000	8.7000	8.7000	-9.375%	22	170	-65.402%
2025-09-24	9.6500	9.6500	9.6000	9.6000	+1.053%	25	148	-68.646%
2025-09-23	9.5000	9.5000	9.5000	9.5000	-2.163%	10	123	-68.316%
2025-09-22	9.1400	9.9000	9.1400	9.7100	+9.224%	101	113	-69.001%
2025-09-19	8.7000	8.8900	8.7000	8.8900	-3.892%	9	12	-66.142%
2025-09-18	9.8500	9.8500	9.2500	9.2500	0.000%	3	3	-67.459%