Dark

GME20261016C23
GME Oct 16 2026 23.00 Call (GME261016C00023000)
option OPRA

EOD

Jul 16, 2026

1.42-8.387%(-0.13)130

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.6500	1.6500	1.4000	1.4200	-8.387%	130	3,237	0.000%
2026-07-15	1.7600	1.7600	1.5500	1.5500	-6.061%	89	3,237	-8.387%
2026-07-14	1.7200	1.7700	1.6300	1.6500	+2.484%	397	3,211	-13.939%
2026-07-13	1.5200	1.6100	1.4500	1.6100	+11.034%	59	3,111	-11.801%
2026-07-10	1.5900	1.6000	1.4000	1.4500	-7.643%	225	3,085	-2.069%
2026-07-09	1.5700	1.6000	1.5100	1.5700	0.000%	54	3,025	-9.554%
2026-07-08	1.6700	1.7200	1.5200	1.5700	-5.422%	100	3,025	-9.554%
2026-07-07	1.7600	2.0000	1.6600	1.6600	-19.024%	50	2,951	-14.458%
2026-07-06	2.0000	2.0500	1.7700	2.0500	-4.206%	32	2,910	-30.732%
2026-07-02	2.1500	2.2100	2.0100	2.1400	+4.902%	74	2,917	-33.645%
2026-07-01	1.8400	2.0400	1.7400	2.0400	+19.298%	312	2,917	-30.392%
2026-06-30	1.7500	1.7500	1.6900	1.7100	-6.044%	19	3,135	-16.959%
2026-06-29	1.8400	1.8800	1.7000	1.8200	+5.814%	232	3,151	-21.978%
2026-06-26	1.5000	1.7200	1.4900	1.7200	+22.857%	47	3,052	-17.442%
2026-06-25	1.6500	1.6500	1.3900	1.4000	-9.677%	337	3,036	+1.429%
2026-06-24	1.7800	1.7800	1.5300	1.5500	+5.442%	132	2,699	-8.387%
2026-06-23	1.4800	1.9100	1.4000	1.4700	-3.289%	99	2,567	-3.401%
2026-06-22	1.6300	1.8600	1.5200	1.5200	-10.588%	89	2,591	-6.579%
2026-06-18	1.7000	1.8700	1.7000	1.7000	-2.857%	33	2,426	-16.471%
2026-06-17	1.6600	1.9000	1.6600	1.7500	-3.315%	69	2,426	-18.857%
2026-06-16	1.7400	1.8100	1.6800	1.8100	-2.162%	44	2,426	-21.547%
2026-06-15	1.8500	1.8500	1.8500	1.8500	-3.646%	10	2,388	-23.243%
2026-06-12	2.0300	2.0300	1.9000	1.9200	-13.901%	39	2,378	-26.042%
2026-06-11	2.2200	2.2300	2.0500	2.2300	-6.695%	74	2,339	-36.323%
2026-06-10	2.2000	2.3900	2.1900	2.3900	+8.636%	11	2,306	-40.586%
2026-06-09	2.2300	2.3600	2.2000	2.2000	-0.901%	14	2,300	-35.455%
2026-06-08	2.2400	2.2400	2.2000	2.2200	+8.293%	1,018	2,286	-36.036%
2026-06-05	2.4500	2.5000	2.0500	2.0500	-21.154%	34	1,268	-30.732%
2026-06-04	2.7000	2.9000	2.5000	2.6000	+5.263%	69	1,259	-45.385%
2026-06-03	3.0000	3.0000	2.4200	2.4700	+26.667%	50	1,256	-42.510%
2026-06-02	2.0000	2.1500	1.9500	1.9500	-9.302%	42	1,281	-27.179%
2026-06-01	2.2400	2.2400	2.0500	2.1500	0.000%	89	1,240	-33.953%
2026-05-29	2.1800	2.2400	2.0500	2.1500	-7.725%	36	1,191	-33.953%
2026-05-28	2.3100	2.4000	2.3000	2.3300	-5.285%	72	1,160	-39.056%
2026-05-27	2.3600	2.5600	2.2900	2.4600	-1.600%	47	1,136	-42.276%
2026-05-26	2.5800	2.6200	2.5000	2.5000	-0.794%	9	1,094	-43.200%
2026-05-22	2.6500	2.7500	2.4200	2.5200	-8.364%	99	1,095	-43.651%
2026-05-21	2.8500	2.8500	2.7500	2.7500	-8.333%	21	1,075	-48.364%
2026-05-20	2.8500	3.0500	2.7300	3.0000	+9.091%	7	1,075	-52.667%
2026-05-19	2.7500	2.7500	2.7500	2.7500	-0.722%	4	1,028	-48.364%
2026-05-18	2.4300	2.7700	2.4300	2.7700	+10.800%	29	1,028	-48.736%
2026-05-15	2.5600	2.6400	2.5000	2.5000	0.000%	70	1,028	-43.200%
2026-05-14	2.8000	2.8800	2.5000	2.5000	-10.394%	26	998	-43.200%
2026-05-13	2.7900	3.0500	2.7500	2.7900	-10.000%	67	913	-49.104%
2026-05-12	3.6500	3.6500	3.1000	3.1000	-12.676%	48	913	-54.194%
2026-05-11	3.7200	3.7500	3.4000	3.5500	-12.776%	67	913	-60.000%
2026-05-08	3.9200	4.0700	3.9200	4.0700	-3.325%	2	867	-65.111%
2026-05-07	4.2600	4.4300	4.0000	4.2100	-11.368%	17	867	-66.271%
2026-05-06	4.2500	4.7900	4.1600	4.7500	+9.195%	40	854	-70.105%
2026-05-05	3.6800	4.5000	3.5500	4.3500	+4.819%	106	880	-67.356%
2026-05-04	4.9800	5.5200	4.0000	4.1500	-29.060%	19	787	-65.783%
2026-05-01	5.0100	6.1500	5.0100	5.8500	+30.000%	54	838	-75.726%
2026-04-30	4.5000	4.5000	4.5000	4.5000	+2.273%	1	838	-68.444%
2026-04-29	4.1800	4.4000	4.1200	4.4000	+2.326%	13	837	-67.727%
2026-04-24	4.3000	4.3000	4.3000	4.3000	-11.340%	4	834	-66.977%
2026-04-23	4.5500	4.8500	4.5500	4.8500	-2.020%	2	838	-70.722%
2026-04-22	5.0400	5.0400	4.8500	4.9500	+17.857%	18	838	-71.313%
2026-04-21	4.6000	4.6500	4.2000	4.2000	+5.000%	3	855	-66.190%
2026-04-20	4.1700	4.2000	4.0000	4.0000	-8.257%	5	858	-64.500%
2026-04-17	4.3600	4.3600	4.3600	4.3600	-8.211%	1	857	-67.431%
2026-04-16	4.4200	4.8000	4.4200	4.7500	+7.955%	45	858	-70.105%
2026-04-15	4.1000	4.4000	4.0500	4.4000	+12.821%	19	861	-67.727%
2026-04-14	3.7000	3.9000	3.7000	3.9000	+25.402%	21	868	-63.590%
2026-04-13	3.0800	3.2000	3.0800	3.1100	-2.813%	22	865	-54.341%
2026-04-10	3.0000	3.2000	2.9200	3.2000	0.000%	16	845	-55.625%
2026-04-09	3.2500	3.2500	3.2000	3.2000	-8.571%	4	831	-55.625%
2026-04-08	3.2500	3.5000	3.2500	3.5000	0.000%	11	827	-59.429%
2026-04-07	3.2200	3.5000	2.9900	3.5000	+1.744%	5	832	-59.429%
2026-04-06	3.7000	3.7000	3.4400	3.4400	+0.292%	24	834	-58.721%
2026-04-02	3.4000	3.4500	3.3200	3.4300	+6.522%	19	832	-58.601%
2026-04-01	3.5000	3.5000	3.2200	3.2200	-4.734%	38	832	-55.901%
2026-03-31	3.1000	3.4000	3.0900	3.3800	+13.423%	43	858	-57.988%
2026-03-30	2.9900	3.0500	2.9500	2.9800	+3.114%	32	830	-52.349%
2026-03-27	3.0000	3.1200	2.8600	2.8900	-8.254%	27	798	-50.865%
2026-03-26	3.3500	3.3500	3.0700	3.1500	-13.699%	58	779	-54.921%
2026-03-25	3.4500	3.6500	3.4500	3.6500	+1.955%	70	757	-61.096%
2026-03-24	3.5000	3.6500	3.5000	3.5800	-4.021%	6	687	-60.335%
2026-03-23	3.7000	3.7500	3.7000	3.7300	+3.611%	46	688	-61.930%
2026-03-20	3.8000	3.8700	3.5500	3.6000	-6.005%	105	649	-60.556%
2026-03-19	3.7500	4.0000	3.7500	3.8300	-3.038%	34	561	-62.924%
2026-03-18	4.0800	4.2000	3.9500	3.9500	-5.276%	24	553	-64.051%
2026-03-17	4.0000	4.3500	4.0000	4.1700	-4.138%	24	553	-65.947%
2026-03-16	4.5400	4.5400	4.3500	4.3500	-12.651%	2	542	-67.356%
2026-03-13	5.0100	5.0100	4.9800	4.9800	-1.190%	2	542	-71.486%
2026-03-12	5.0200	5.0400	5.0200	5.0400	+5.000%	3	542	-71.825%
2026-03-11	4.9800	5.1200	4.8000	4.8000	-7.692%	9	540	-70.417%
2026-03-10	5.5000	5.5000	5.2000	5.2000	0.000%	6	541	-72.692%
2026-03-09	4.7300	5.2000	4.7300	5.2000	+5.477%	103	538	-72.692%
2026-03-06	4.9300	4.9300	4.9300	4.9300	+3.138%	1	634	-71.197%
2026-03-05	4.7800	4.7800	4.7800	4.7800	-6.275%	65	634	-70.293%
2026-03-03	5.2000	5.2000	5.1000	5.1000	+6.250%	13	699	-72.157%
2026-03-02	4.8000	4.8000	4.8000	4.8000	-6.250%	3	686	-70.417%
2026-02-26	5.1200	5.1200	5.1200	5.1200	+2.400%	2	685	-72.266%
2026-02-25	4.8800	5.0200	4.8500	5.0000	+2.041%	57	689	-71.600%
2026-02-24	5.3500	5.3500	4.9000	4.9000	+14.219%	79	689	-71.020%
2026-02-23	4.5000	4.5000	4.2900	4.2900	-7.143%	4	616	-66.900%
2026-02-20	4.6200	4.6200	4.6200	4.6200	-6.478%	5	612	-69.264%
2026-02-19	4.8700	4.9400	4.8700	4.9400	+10.515%	16	615	-71.255%
2026-02-18	4.4700	4.4700	4.4700	4.4700	-6.681%	8	599	-68.233%
2026-02-12	4.9500	4.9500	4.7900	4.7900	-11.296%	24	607	-70.355%
2026-02-11	5.4000	5.4000	5.4000	5.4000	-6.574%	4	603	-73.704%
2026-02-10	5.1500	5.7800	5.1500	5.7800	+5.091%	19	599	-75.433%
2026-02-09	5.8000	5.8000	5.5000	5.5000	-2.655%	4	618	-74.182%
2026-02-06	6.1000	6.1000	5.6500	5.6500	-5.518%	14	620	-74.867%
2026-02-05	5.9800	5.9800	5.9800	5.9800	+7.748%	1	634	-76.254%
2026-02-03	6.0000	6.0000	5.5000	5.5500	-14.615%	16	635	-74.414%
2026-02-02	5.9600	6.5000	5.9600	6.5000	+30.000%	14	625	-78.154%
2026-01-30	4.9400	5.1500	4.7800	5.0000	+13.636%	29	623	-71.600%
2026-01-29	5.0000	5.0000	4.4000	4.4000	-12.000%	30	639	-67.727%
2026-01-28	4.8000	5.0500	4.8000	5.0000	-5.660%	3	611	-71.600%
2026-01-27	4.9900	5.3500	4.9900	5.3000	+3.922%	8	610	-73.208%
2026-01-26	4.9000	5.5000	4.8500	5.1000	+15.909%	15	610	-72.157%
2026-01-23	4.2600	4.4000	4.2600	4.4000	-4.348%	24	617	-67.727%
2026-01-22	3.8500	4.7500	3.8500	4.6000	+29.577%	61	593	-69.130%
2026-01-21	3.4800	3.5500	3.4700	3.5500	+15.260%	8	558	-60.000%
2026-01-20	3.0500	3.4000	3.0500	3.0800	-8.060%	14	557	-53.896%
2026-01-15	3.3500	3.3500	3.3500	3.3500	-3.179%	10	543	-57.612%
2026-01-12	3.4200	3.4600	3.4200	3.4600	-1.143%	2	543	-58.960%
2026-01-07	3.9000	3.9000	3.5000	3.5000	+8.359%	3	541	-59.429%
2026-01-06	3.2500	3.2500	3.2300	3.2300	-7.714%	22	541	-56.037%
2026-01-02	3.5000	3.5000	3.5000	3.5000	+12.179%	1	525	-59.429%
2025-12-31	3.2500	3.2500	3.1200	3.1200	-5.167%	11	514	-54.487%
2025-12-30	3.2900	3.2900	3.2900	3.2900	-1.791%	1	514	-56.839%
2025-12-29	3.5000	3.7000	3.3500	3.3500	-14.103%	4	513	-57.612%
2025-12-24	3.9000	3.9000	3.9000	3.9000	-12.360%	1	509	-63.590%
2025-12-22	4.4500	4.4500	4.4500	4.4500	-1.111%	5	509	-68.090%
2025-12-19	4.6500	4.6500	4.5000	4.5000	-6.639%	8	504	-68.444%
2025-12-18	4.7400	4.8200	4.7400	4.8200	+0.626%	3	496	-70.539%
2025-12-17	4.8500	4.8500	4.7900	4.7900	+1.915%	2	494	-70.355%
2025-12-16	4.4200	4.7000	4.4200	4.7000	+4.444%	2	495	-69.787%
2025-12-15	3.8000	4.7000	3.8000	4.5000	+15.385%	12	494	-68.444%
2025-12-12	4.3000	4.3000	3.7000	3.9000	-13.333%	46	489	-63.590%
2025-12-11	4.5000	4.5000	4.5000	4.5000	-2.174%	10	445	-68.444%
2025-12-10	4.4500	4.6000	4.4500	4.6000	-15.596%	4	435	-69.130%
2025-12-09	5.7500	5.7500	5.4500	5.4500	+2.830%	2	431	-73.945%
2025-12-08	5.5500	5.5500	5.3000	5.3000	+0.569%	101	431	-73.208%
2025-12-05	5.2500	5.2700	5.0000	5.2700	-8.028%	17	530	-73.055%
2025-12-04	5.2000	5.8500	5.2000	5.7300	+0.175%	3	523	-75.218%
2025-12-03	5.6700	5.8000	5.6000	5.7200	+4.000%	135	526	-75.175%
2025-12-02	5.4800	5.5000	5.4800	5.5000	+8.055%	105	653	-74.182%
2025-12-01	5.0000	5.0900	5.0000	5.0900	-3.048%	63	558	-72.102%
2025-11-28	5.1000	5.2500	5.1000	5.2500	+16.667%	4	495	-72.952%
2025-11-26	4.5000	4.5000	4.5000	4.5000	+5.140%	6	505	-68.444%
2025-11-25	4.1200	4.2800	4.1200	4.2800	+7.000%	3	505	-66.822%
2025-11-21	3.9500	4.0000	3.9500	4.0000	+0.503%	3	503	-64.500%
2025-11-20	4.2500	4.2500	3.8100	3.9800	-2.451%	29	501	-64.322%
2025-11-19	4.0000	4.3000	4.0000	4.0800	-2.857%	39	473	-65.196%
2025-11-18	4.0500	4.2000	4.0500	4.2000	+1.205%	7	440	-66.190%
2025-11-17	4.4000	4.4000	4.1500	4.1500	-4.598%	8	434	-65.783%
2025-11-14	4.8000	4.8000	4.3500	4.3500	-2.027%	211	430	-67.356%
2025-11-13	4.5500	4.6100	4.4400	4.4400	-6.526%	33	219	-68.018%
2025-11-10	4.7000	4.8400	4.7000	4.7500	-1.042%	26	226	-70.105%
2025-11-07	4.8300	4.8400	4.8000	4.8000	-2.041%	7	200	-70.417%
2025-11-06	5.0000	5.0000	4.9000	4.9000	-7.021%	3	195	-71.020%
2025-11-05	5.2700	5.2700	5.2700	5.2700	+1.346%	1	193	-73.055%
2025-11-04	5.2000	5.2000	5.2000	5.2000	-0.383%	1	193	-72.692%
2025-11-03	5.2500	5.4000	5.2200	5.2200	-0.571%	15	179	-72.797%
2025-10-31	5.7000	5.7000	5.2500	5.2500	-2.778%	7	179	-72.952%
2025-10-30	5.4000	5.4000	5.4000	5.4000	-7.692%	5	172	-73.704%
2025-10-29	5.6400	5.8500	5.5500	5.8500	-0.847%	9	176	-75.726%
2025-10-27	5.9000	5.9000	5.8000	5.9000	+9.259%	6	165	-75.932%
2025-10-24	5.4000	5.4000	5.4000	5.4000	-8.475%	1	165	-73.704%
2025-10-23	5.3600	6.0000	5.3600	5.9000	+1.724%	10	165	-75.932%
2025-10-22	5.5500	5.8000	5.2000	5.8000	+11.538%	48	159	-75.517%
2025-10-21	5.3500	5.3500	5.2000	5.2000	-4.587%	2	112	-72.692%
2025-10-20	5.5000	5.5000	5.4500	5.4500	+0.926%	81	112	-73.945%
2025-10-17	5.4000	5.4000	5.4000	5.4000	0.000%	2	31	-73.704%
2025-10-16	5.4000	5.4000	5.4000	5.4000	-6.574%	1	29	-73.704%
2025-10-15	5.7500	5.7800	5.6000	5.7800	-0.345%	17	28	-75.433%
2025-10-14	5.6000	5.8000	5.4000	5.8000	+2.655%	6	31	-75.517%
2025-10-13	5.9000	5.9000	5.5500	5.6500	+0.893%	9	29	-74.867%
2025-10-10	6.4500	6.4500	5.6000	5.6000	-12.500%	19	26	-74.643%
2025-10-08	6.6500	6.7000	6.3500	6.4000	-6.569%	30	15	-77.813%
2025-10-07	6.7500	6.8500	6.7500	6.8500	-16.970%	2	2	-79.270%
2025-09-30	8.2500	8.2500	8.2500	8.2500	+5.096%	1	26	-82.788%
2025-09-26	8.0000	8.0000	7.8500	7.8500	-1.875%	5	27	-81.911%
2025-09-23	8.9500	8.9500	7.7000	8.0000	+10.957%	19	30	-82.250%
2025-09-19	7.2100	7.2100	7.2100	7.2100	-10.988%	2	11	-80.305%
2025-09-18	8.1000	8.1000	8.1000	8.1000	+9.017%	2	9	-82.469%
2025-09-17	7.0700	7.4400	7.0700	7.4300	0.000%	7	7	-80.888%