Dark

GME20261016C21
GME Oct 16 2026 21.00 Call (GME261016C00021000)
option OPRA

EOD

Jul 16, 2026

2.30-13.208%(-0.35)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.6000	2.6900	2.3000	2.3000	-13.208%	18	468	0.000%
2026-07-15	2.7000	2.7000	2.6500	2.6500	-0.749%	11	460	-13.208%
2026-07-14	2.5400	2.6700	2.5400	2.6700	+19.731%	18	457	-13.858%
2026-07-13	2.2300	2.2300	2.2300	2.2300	-3.463%	1	456	+3.139%
2026-07-10	2.4900	2.4900	2.3100	2.3100	-3.750%	6	455	-0.433%
2026-07-09	2.3500	2.4300	2.3500	2.4000	-4.762%	51	450	-4.167%
2026-07-08	2.4400	2.5200	2.4000	2.5200	-1.946%	12	437	-8.730%
2026-07-07	2.8800	2.8800	2.5500	2.5700	-16.828%	11	448	-10.506%
2026-07-06	3.0400	3.1000	2.3200	3.0900	+1.980%	14	442	-25.566%
2026-07-02	3.1300	3.2500	2.9300	3.0300	-0.656%	22	463	-24.092%
2026-07-01	2.9000	3.0500	2.9000	3.0500	+12.963%	13	463	-24.590%
2026-06-30	2.6100	2.7800	2.4400	2.7000	0.000%	19	461	-14.815%
2026-06-29	2.7000	2.7500	2.5100	2.7000	+4.651%	238	460	-14.815%
2026-06-26	2.1400	2.5800	2.1400	2.5800	+21.698%	274	467	-10.853%
2026-06-25	2.2900	2.3000	2.0600	2.1200	-15.200%	66	255	+8.491%
2026-06-24	2.4500	2.5000	2.1200	2.5000	+15.207%	16	197	-8.000%
2026-06-23	2.5700	2.5700	2.1100	2.1700	-3.125%	40	191	+5.991%
2026-06-22	2.4500	2.4600	2.2400	2.2400	-10.400%	42	184	+2.679%
2026-06-18	2.5800	2.6000	2.5000	2.5000	-8.425%	12	158	-8.000%
2026-06-17	2.4900	2.8700	2.4900	2.7300	+9.200%	4	158	-15.751%
2026-06-16	2.5000	2.5000	2.5000	2.5000	-11.972%	12	158	-8.000%
2026-06-15	2.9500	2.9500	2.8400	2.8400	+4.029%	4	146	-19.014%
2026-06-12	2.9300	2.9300	2.7300	2.7300	-7.458%	5	142	-15.751%
2026-06-11	2.9400	3.0000	2.9400	2.9500	-1.667%	9	141	-22.034%
2026-06-09	3.0000	3.0000	2.9200	3.0000	-1.961%	41	145	-23.333%
2026-06-08	3.0700	3.0700	3.0600	3.0600	+8.511%	3	146	-24.837%
2026-06-05	3.6500	3.6500	2.7700	2.8200	-25.594%	14	146	-18.440%
2026-06-04	3.7900	3.7900	3.7900	3.7900	+10.496%	1	134	-39.314%
2026-06-03	4.0600	4.0600	3.4000	3.4300	+23.827%	3	133	-32.945%
2026-06-02	2.7500	2.8000	2.6500	2.7700	-5.782%	29	135	-16.968%
2026-06-01	2.7000	3.0500	2.5800	2.9400	+4.626%	32	134	-21.769%
2026-05-29	2.8600	2.9500	2.8100	2.8100	-18.551%	18	116	-18.149%
2026-05-26	3.4500	3.4500	3.4500	3.4500	+3.293%	2	102	-33.333%
2026-05-22	3.3400	3.3400	3.3400	3.3400	-9.730%	1	100	-31.138%
2026-05-21	3.7000	3.7000	3.7000	3.7000	-3.646%	5	100	-37.838%
2026-05-20	3.8400	3.8400	3.8400	3.8400	+18.154%	1	100	-40.104%
2026-05-15	3.3100	3.4500	3.2500	3.2500	-7.143%	7	94	-29.231%
2026-05-14	3.6500	3.7000	3.5000	3.5000	-6.915%	80	95	-34.286%
2026-05-13	3.7900	3.7900	3.7200	3.7600	-10.476%	9	53	-38.830%
2026-05-12	4.0000	4.2000	4.0000	4.2000	-5.192%	5	53	-45.238%
2026-05-11	4.4300	4.4300	4.4300	4.4300	-27.377%	1	53	-48.081%
2026-04-27	6.1000	6.1000	6.1000	6.1000	+5.172%	1	52	-62.295%
2026-04-24	5.8000	5.8000	5.8000	5.8000	+0.870%	1	51	-60.345%
2026-04-23	6.0800	6.0800	5.7500	5.7500	-4.959%	3	51	-60.000%
2026-04-22	6.1600	6.2700	6.0500	6.0500	+7.080%	8	52	-61.983%
2026-04-17	5.6500	5.6500	5.6500	5.6500	-2.586%	2	52	-59.292%
2026-04-16	5.6400	5.8000	5.4700	5.8000	+7.407%	9	52	-60.345%
2026-04-15	5.1400	5.4300	5.0800	5.4000	+4.854%	6	53	-57.407%
2026-04-14	4.2500	5.1500	4.2500	5.1500	+21.749%	8	50	-55.340%
2026-04-13	4.2300	4.2300	4.2300	4.2300	+7.908%	1	48	-45.626%
2026-04-10	4.1000	4.1000	3.9200	3.9200	-5.542%	12	48	-41.327%
2026-04-09	4.2200	4.3500	4.1500	4.1500	-5.251%	12	38	-44.578%
2026-04-08	4.7100	4.7100	4.3800	4.3800	-4.783%	8	39	-47.489%
2026-04-07	4.2700	4.7000	4.0800	4.6000	+5.023%	64	40	-50.000%
2026-04-06	4.5800	4.8200	4.3300	4.3800	-2.013%	48	32	-47.489%
2026-04-02	4.0300	4.6200	4.0300	4.4700	+8.232%	46	32	-48.546%
2026-04-01	4.5000	4.6000	4.1000	4.1300	-5.057%	44	32	-44.310%
2026-03-31	3.9500	4.4200	3.8500	4.3500	+8.750%	52	23	-47.126%
2026-03-30	3.8800	4.1200	3.8000	4.0000	+7.239%	28	24	-42.500%
2026-03-27	4.1300	4.2200	3.7000	3.7300	-14.645%	38	23	-38.338%
2026-03-26	4.3700	4.3700	4.3700	4.3700	-4.585%	1	20	-47.368%
2026-03-25	4.5000	4.5800	4.5000	4.5800	+3.386%	2	21	-49.782%
2026-03-24	4.4700	4.4700	4.3800	4.4300	-3.063%	3	20	-48.081%
2026-03-23	4.5700	4.5700	4.5700	4.5700	-2.766%	1	20	-49.672%
2026-03-20	4.7000	4.7000	4.7000	4.7000	-2.893%	1	19	-51.064%
2026-03-19	4.8400	4.8400	4.8400	4.8400	-3.200%	1	18	-52.479%
2026-03-18	5.1000	5.2500	5.0000	5.0000	-6.542%	52	19	-54.000%
2026-03-16	5.3500	5.3500	5.3500	5.3500	-12.866%	1	54	-57.009%
2026-03-12	6.1400	6.1400	6.1400	6.1400	+4.068%	1	53	-62.541%
2026-03-11	6.0700	6.1100	5.9000	5.9000	-6.793%	3	53	-61.017%
2026-03-10	6.3500	6.4200	6.3200	6.3300	+9.516%	8	53	-63.665%
2026-03-09	5.8200	5.8200	5.7700	5.7800	-2.034%	14	53	-60.208%
2026-03-06	5.9000	5.9000	5.9000	5.9000	0.000%	50	52	-61.017%
2026-02-27	5.8500	5.9100	5.8300	5.9000	-4.221%	5	4	-61.017%
2026-02-26	6.1200	6.1600	6.1200	6.1600	+4.230%	2	4	-62.662%
2026-02-25	5.9100	5.9100	5.9100	5.9100	+11.090%	1	3	-61.083%
2026-02-23	5.3200	5.3200	5.3200	5.3200	-4.144%	1	3	-56.767%
2026-02-20	5.4900	5.5500	5.4900	5.5500	-6.408%	2	4	-58.559%
2026-02-19	5.9300	5.9300	5.9300	5.9300	+3.130%	1	4	-61.214%
2026-02-17	5.7500	5.7500	5.7500	5.7500	-2.377%	1	3	-60.000%
2026-02-13	5.8900	5.8900	5.8900	5.8900	-7.969%	1	2	-60.951%
2026-02-12	6.4000	6.4000	6.4000	6.4000	+17.431%	2	2	-64.063%
2026-01-29	5.4500	5.4500	5.4500	5.4500	-12.097%	1	1	-57.798%
2026-01-27	6.2000	6.2000	6.2000	6.2000	0.000%	1	1	-62.903%