Dark

GME20261016C22
GME Oct 16 2026 22.00 Call (GME261016C00022000)
option OPRA

EOD

Jul 16, 2026

1.76-11.111%(-0.22)137

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.1400	2.1400	1.7600	1.7600	-11.111%	137	3,433	0.000%
2026-07-15	2.1500	2.2300	1.9500	1.9800	-7.907%	228	3,355	-11.111%
2026-07-14	2.0000	2.1500	2.0000	2.1500	+11.399%	54	3,370	-18.140%
2026-07-13	1.9300	2.0800	1.8000	1.9300	+8.427%	247	3,380	-8.808%
2026-07-10	2.0900	2.0900	1.7500	1.7800	-8.247%	108	3,344	-1.124%
2026-07-09	1.9000	2.0000	1.8300	1.9400	-1.020%	93	3,284	-9.278%
2026-07-08	2.1000	2.1700	1.8800	1.9600	-6.667%	119	3,267	-10.204%
2026-07-07	2.5000	2.5500	1.9700	2.1000	-18.919%	81	3,264	-16.190%
2026-07-06	2.3000	2.5900	2.2100	2.5900	+1.569%	48	3,257	-32.046%
2026-07-02	2.5500	2.7700	2.4500	2.5500	+8.974%	524	3,482	-30.980%
2026-07-01	2.1200	2.5000	2.1200	2.3400	+6.364%	97	3,482	-24.786%
2026-06-30	2.0100	2.2400	2.0100	2.2000	-4.348%	144	3,464	-20.000%
2026-06-29	2.2400	2.3000	2.1000	2.3000	+9.524%	140	3,406	-23.478%
2026-06-26	1.6900	2.1000	1.6900	2.1000	+16.667%	152	3,388	-16.190%
2026-06-25	2.0000	2.0000	1.6600	1.8000	-9.091%	151	3,325	-2.222%
2026-06-24	1.8300	2.1000	1.8000	1.9800	+11.864%	173	3,282	-11.111%
2026-06-23	1.8700	2.0200	1.7200	1.7700	-4.324%	1,690	3,224	-0.565%
2026-06-22	2.0000	2.1800	1.8500	1.8500	-15.138%	240	2,226	-4.865%
2026-06-18	2.0900	2.1800	2.0300	2.1800	+2.830%	119	1,897	-19.266%
2026-06-17	2.0300	2.2500	2.0300	2.1200	+1.923%	103	1,897	-16.981%
2026-06-16	2.1000	2.2000	1.9900	2.0800	-6.306%	466	1,897	-15.385%
2026-06-15	2.4500	2.4500	2.1600	2.2200	-5.532%	51	1,549	-20.721%
2026-06-12	2.3400	2.4400	2.2300	2.3500	-10.646%	39	1,512	-25.106%
2026-06-11	2.8100	2.8100	2.4500	2.6300	-1.498%	87	1,519	-33.080%
2026-06-10	2.6100	2.8200	2.6000	2.6700	-3.610%	202	1,544	-34.082%
2026-06-09	2.7100	2.7700	2.4700	2.7700	+2.593%	73	1,551	-36.462%
2026-06-08	2.6200	2.7000	2.5500	2.7000	+5.882%	130	1,568	-34.815%
2026-06-05	2.8200	2.8200	2.4300	2.5500	-15.563%	141	1,481	-30.980%
2026-06-04	3.0100	3.4000	2.9700	3.0200	+1.342%	391	1,377	-41.722%
2026-06-03	3.1500	3.1500	2.8200	2.9800	+29.565%	21	1,633	-40.940%
2026-06-02	2.5000	2.5000	2.3000	2.3000	-8.000%	165	1,633	-23.478%
2026-06-01	2.3000	2.6300	2.2600	2.5000	+4.167%	147	1,469	-29.600%
2026-05-29	2.6000	2.6000	2.3800	2.4000	-11.439%	22	1,329	-26.667%
2026-05-28	2.7300	2.7700	2.7100	2.7100	+1.119%	40	1,320	-35.055%
2026-05-27	2.6500	2.9700	2.6500	2.6800	-8.219%	45	1,302	-34.328%
2026-05-26	3.0000	3.0000	2.9200	2.9200	+0.344%	43	1,259	-39.726%
2026-05-22	3.0500	3.0500	2.8500	2.9100	-10.185%	202	1,276	-39.519%
2026-05-21	3.2200	3.2400	3.0500	3.2400	-6.087%	14	1,239	-45.679%
2026-05-20	3.3500	3.4700	3.3000	3.4500	+11.290%	34	1,239	-48.986%
2026-05-19	3.0000	3.1000	2.9100	3.1000	+0.977%	14	1,041	-43.226%
2026-05-18	2.8000	3.0700	2.8000	3.0700	+8.481%	309	1,041	-42.671%
2026-05-15	2.8700	3.1000	2.8300	2.8300	-1.049%	71	1,041	-37.809%
2026-05-14	3.3300	3.3300	2.8600	2.8600	-14.114%	16	1,022	-38.462%
2026-05-13	3.3000	3.3400	3.2800	3.3300	-7.500%	27	993	-47.147%
2026-05-12	3.5000	3.7800	3.5000	3.6000	-6.494%	31	993	-51.111%
2026-05-11	4.2500	4.2500	3.8500	3.8500	-14.823%	2	993	-54.286%
2026-05-08	4.4600	4.5200	4.4600	4.5200	-3.004%	2	993	-61.062%
2026-05-07	4.6500	4.6600	4.6500	4.6600	-11.069%	11	992	-62.232%
2026-05-06	4.7500	5.2400	4.6400	5.2400	+29.383%	7	1,002	-66.412%
2026-05-05	4.0500	4.0500	4.0500	4.0500	-15.272%	2	999	-56.543%
2026-05-04	4.7800	4.7800	4.7800	4.7800	-27.576%	500	997	-63.180%
2026-05-01	5.5000	6.6000	5.3300	6.6000	+46.667%	8	575	-73.333%
2026-04-29	4.8000	4.8000	4.5000	4.5000	-12.621%	16	575	-60.889%
2026-04-27	5.1000	5.1500	5.1000	5.1500	+3.000%	3	573	-65.825%
2026-04-24	5.6000	5.6000	5.0000	5.0000	-4.215%	63	572	-64.800%
2026-04-23	5.5500	5.5500	5.2200	5.2200	-5.263%	6	570	-66.284%
2026-04-22	5.6000	5.6500	5.3600	5.5100	+14.553%	52	575	-68.058%
2026-04-21	4.8100	4.8100	4.8100	4.8100	+1.263%	5	550	-63.410%
2026-04-20	4.7000	4.7500	4.7000	4.7500	-7.767%	3	550	-62.947%
2026-04-17	5.1500	5.1500	5.1500	5.1500	0.000%	12	552	-65.825%
2026-04-16	5.0200	5.3300	5.0200	5.1500	+5.102%	4	564	-65.825%
2026-04-15	4.9700	4.9900	4.9000	4.9000	+15.294%	5	564	-64.082%
2026-04-14	4.2600	4.2600	4.2500	4.2500	+19.718%	22	566	-58.588%
2026-04-13	3.5500	3.5500	3.5500	3.5500	-11.250%	200	556	-50.423%
2026-04-08	4.0000	4.0000	4.0000	4.0000	-1.235%	5	430	-56.000%
2026-04-07	3.7200	4.1000	3.5700	4.0500	+5.469%	35	435	-56.543%
2026-04-06	4.2000	4.2000	3.8400	3.8400	+0.261%	23	423	-54.167%
2026-04-02	3.8300	3.8300	3.8300	3.8300	-1.795%	1	423	-54.047%
2026-04-01	4.0000	4.0000	3.9000	3.9000	+3.175%	2	423	-54.872%
2026-03-31	3.7500	3.7800	3.6200	3.7800	+11.176%	47	423	-53.439%
2026-03-30	3.5800	3.6000	3.3500	3.4000	+3.030%	9	438	-48.235%
2026-03-27	3.5000	3.6000	3.2500	3.3000	-12.929%	177	435	-46.667%
2026-03-26	3.7900	3.7900	3.7900	3.7900	-2.821%	1	345	-53.562%
2026-03-25	3.8800	3.9000	3.8800	3.9000	0.000%	329	344	-54.872%
2026-03-24	3.9500	3.9500	3.9000	3.9000	+1.299%	2	673	-54.872%
2026-03-20	4.2500	4.2500	3.8200	3.8500	-11.085%	178	672	-54.286%
2026-03-19	4.3300	4.3300	4.3300	4.3300	-10.722%	1	495	-59.353%
2026-03-18	4.5500	4.8500	4.5500	4.8500	+1.042%	2	495	-63.711%
2026-03-17	4.8000	4.8000	4.8000	4.8000	+6.667%	10	495	-63.333%
2026-03-16	5.1100	5.1100	4.5000	4.5000	-17.883%	13	505	-60.889%
2026-03-13	5.4100	5.4800	5.4100	5.4800	+1.107%	2	507	-67.883%
2026-03-12	5.4200	5.4200	5.4200	5.4200	+4.231%	1	507	-67.528%
2026-03-11	5.5000	5.5000	5.2000	5.2000	-10.653%	33	506	-66.154%
2026-03-10	5.8500	5.8500	5.8200	5.8200	-1.356%	3	477	-69.759%
2026-03-09	5.2800	5.9000	5.2800	5.9000	+11.321%	32	478	-70.169%
2026-03-06	5.3000	5.3000	5.3000	5.3000	-3.636%	1	508	-66.792%
2026-03-05	5.5000	5.5000	5.5000	5.5000	+1.852%	1	507	-68.000%
2026-03-03	5.1500	5.5500	5.1500	5.4000	-1.639%	341	506	-67.407%
2026-03-02	5.4000	5.4900	5.4000	5.4900	+2.809%	5	227	-67.942%
2026-02-27	5.4000	5.4000	5.3400	5.3400	-7.612%	4	223	-67.041%
2026-02-26	5.7800	5.7800	5.7800	5.7800	-0.345%	10	224	-69.550%
2026-02-24	5.8000	5.8000	5.8000	5.8000	+21.593%	4	219	-69.655%
2026-02-23	4.8100	5.0000	4.7300	4.7700	-7.018%	212	218	-63.103%
2026-02-20	4.8900	5.1300	4.8900	5.1300	-6.387%	2	48	-65.692%
2026-02-19	5.4800	5.4800	5.4800	5.4800	+3.396%	1	48	-67.883%
2026-02-17	5.3000	5.3000	5.3000	5.3000	-3.636%	1	47	-66.792%
2026-02-13	5.4700	5.5000	5.4700	5.5000	0.000%	6	43	-68.000%
2026-02-12	5.5000	5.5000	5.5000	5.5000	-3.509%	15	43	-68.000%
2026-02-11	5.7000	5.7000	5.7000	5.7000	-8.800%	15	28	-69.123%
2026-02-09	6.0000	6.2500	6.0000	6.2500	0.000%	11	13	-71.840%
2026-02-06	6.3000	6.3000	6.1000	6.2500	-9.420%	8	22	-71.840%
2026-02-02	7.0000	7.0000	6.9000	6.9000	+30.189%	4	22	-74.493%
2026-01-30	5.3400	5.3400	5.3000	5.3000	+9.278%	2	18	-66.792%
2026-01-29	4.8500	4.8500	4.8500	4.8500	-6.731%	2	17	-63.711%
2026-01-28	5.4000	5.4000	5.2000	5.2000	-10.653%	2	16	-66.154%
2026-01-27	5.6000	5.8500	5.6000	5.8200	0.000%	23	14	-69.759%