Dark

GME20261016C24
GME Oct 16 2026 24.00 Call (GME261016C00024000)
option OPRA

EOD

Jul 16, 2026

1.13-14.394%(-0.19)130

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.2500	1.2900	1.1000	1.1300	-14.394%	130	1,871	0.000%
2026-07-15	1.3200	1.3200	1.3200	1.3200	0.000%	1	1,883	-14.394%
2026-07-14	1.3000	1.3200	1.3000	1.3200	+10.924%	11	1,883	-14.394%
2026-07-13	1.2100	1.3400	1.1800	1.1900	+2.586%	32	1,894	-5.042%
2026-07-10	1.2900	1.2900	1.1000	1.1600	-5.691%	324	1,893	-2.586%
2026-07-09	1.2200	1.2900	1.2200	1.2300	+2.500%	15	2,192	-8.130%
2026-07-08	1.3000	1.3000	1.2000	1.2000	-18.919%	91	2,187	-5.833%
2026-07-07	1.6600	1.6600	1.3900	1.4800	-10.843%	18	2,239	-23.649%
2026-07-06	1.4000	1.6800	1.4000	1.6600	-0.599%	129	2,240	-31.928%
2026-07-02	1.8000	1.8300	1.6200	1.6700	+1.212%	68	2,140	-32.335%
2026-07-01	1.4500	1.6500	1.4200	1.6500	+12.245%	503	2,140	-31.515%
2026-06-30	1.4000	1.4700	1.3800	1.4700	-2.000%	14	1,650	-23.129%
2026-06-29	1.4700	1.5600	1.3500	1.5000	+8.696%	536	1,660	-24.667%
2026-06-26	1.2300	1.3800	1.2100	1.3800	+16.949%	231	1,554	-18.116%
2026-06-25	1.2500	1.2500	1.1300	1.1800	-12.593%	327	1,399	-4.237%
2026-06-24	1.3300	1.3500	1.3300	1.3500	+17.391%	2	1,141	-16.296%
2026-06-23	1.3000	1.4400	1.1500	1.1500	-8.730%	164	1,142	-1.739%
2026-06-22	1.3800	1.4000	1.2600	1.2600	-14.286%	30	1,009	-10.317%
2026-06-18	1.4800	1.5000	1.4300	1.4700	-2.649%	24	1,025	-23.129%
2026-06-17	1.5300	1.5900	1.5100	1.5100	+4.138%	18	1,025	-25.166%
2026-06-16	1.5100	1.6100	1.3800	1.4500	-9.375%	49	1,025	-22.069%
2026-06-15	1.7000	1.7000	1.6000	1.6000	-4.192%	6	988	-29.375%
2026-06-12	1.8500	1.8500	1.5900	1.6700	-9.730%	52	987	-32.335%
2026-06-11	1.9900	1.9900	1.6800	1.8500	-7.500%	437	958	-38.919%
2026-06-10	1.9800	2.0300	1.9000	2.0000	+9.290%	34	1,117	-43.500%
2026-06-09	2.0800	2.0800	1.7900	1.8300	-8.040%	9	1,091	-38.251%
2026-06-08	1.9500	2.2300	1.9000	1.9900	+0.505%	34	1,089	-43.216%
2026-06-05	2.1100	2.1100	1.7500	1.9800	-10.000%	97	1,061	-42.929%
2026-06-04	2.3000	2.5000	2.2000	2.2000	+0.457%	53	966	-48.636%
2026-06-03	2.5000	2.5500	2.1900	2.1900	+28.824%	414	965	-48.402%
2026-06-02	1.8100	1.8400	1.7000	1.7000	-10.526%	38	679	-33.529%
2026-06-01	1.7800	2.0200	1.7700	1.9000	+2.703%	79	641	-40.526%
2026-05-29	1.8800	1.9900	1.7700	1.8500	-8.416%	53	598	-38.919%
2026-05-28	2.0400	2.0400	2.0200	2.0200	-1.942%	5	598	-44.059%
2026-05-27	2.1000	2.1200	2.0600	2.0600	-10.044%	5	598	-45.146%
2026-05-26	2.2200	2.2900	2.2200	2.2900	+2.691%	2	594	-50.655%
2026-05-22	2.4200	2.4200	2.2300	2.2300	-11.858%	17	595	-49.327%
2026-05-21	2.6300	2.6300	2.5300	2.5300	-4.887%	18	596	-55.336%
2026-05-20	2.4000	2.6600	2.4000	2.6600	+10.833%	4	596	-57.519%
2026-05-19	2.3800	2.4000	2.3800	2.4000	+4.348%	12	599	-52.917%
2026-05-18	2.3500	2.3800	2.3000	2.3000	+4.545%	8	599	-50.870%
2026-05-15	2.3000	2.3000	2.2000	2.2000	-8.333%	30	599	-48.636%
2026-05-14	2.3800	2.4500	2.2700	2.4000	-3.226%	47	574	-52.917%
2026-05-13	2.6800	2.7300	2.4500	2.4800	-12.367%	29	542	-54.435%
2026-05-12	2.9000	3.0000	2.7900	2.8300	-10.159%	55	542	-60.071%
2026-05-11	3.1500	3.2500	3.0000	3.1500	-13.699%	15	542	-64.127%
2026-05-08	3.5000	3.6500	3.4500	3.6500	+1.389%	9	537	-69.041%
2026-05-07	4.0000	4.0000	3.5100	3.6000	-16.279%	63	534	-68.611%
2026-05-06	3.8000	4.3000	3.7300	4.3000	+7.500%	15	511	-73.721%
2026-05-05	3.2500	4.2500	3.1600	4.0000	+11.111%	39	518	-71.750%
2026-05-04	4.9500	5.4500	3.6000	3.6000	-35.252%	69	509	-68.611%
2026-05-01	3.9500	5.5600	3.9500	5.5600	+39.000%	39	518	-79.676%
2026-04-30	3.6000	4.0000	3.6000	4.0000	+12.360%	8	518	-71.750%
2026-04-29	3.9000	3.9000	3.5000	3.5600	-12.531%	25	517	-68.258%
2026-04-28	4.1600	4.1600	4.0000	4.0700	-6.437%	3	503	-72.236%
2026-04-27	4.0000	4.3500	4.0000	4.3500	+3.571%	5	505	-74.023%
2026-04-24	4.1500	4.2000	4.0000	4.2000	-2.326%	17	504	-73.095%
2026-04-23	4.3500	4.3500	4.3000	4.3000	-3.153%	2	496	-73.721%
2026-04-22	4.5500	4.5500	4.4000	4.4400	+13.265%	6	496	-74.550%
2026-04-21	4.0500	4.0500	3.9200	3.9200	+3.158%	4	497	-71.173%
2026-04-20	3.5000	3.8000	3.5000	3.8000	-2.564%	17	497	-70.263%
2026-04-17	4.0000	4.0000	3.9000	3.9000	-2.500%	4	507	-71.026%
2026-04-16	3.8000	4.2300	3.7900	4.0000	+1.523%	422	508	-71.750%
2026-04-15	3.6000	4.0500	3.6000	3.9400	+16.568%	117	720	-71.320%
2026-04-14	3.3500	3.5000	3.2500	3.3800	+20.714%	26	726	-66.568%
2026-04-13	2.5600	2.9500	2.5600	2.8000	+3.704%	10	729	-59.643%
2026-04-10	2.6200	2.8200	2.4900	2.7000	-2.878%	10	730	-58.148%
2026-04-09	2.7700	2.9200	2.7700	2.7800	+2.963%	38	724	-59.353%
2026-04-08	2.9500	2.9500	2.6400	2.7000	-12.903%	49	689	-58.148%
2026-04-07	2.9100	3.1000	2.6000	3.1000	+6.897%	10	701	-63.548%
2026-04-06	3.1500	3.2600	2.9000	2.9000	-4.605%	72	701	-61.034%
2026-04-02	2.9500	3.0500	2.9500	3.0400	+12.593%	36	676	-62.829%
2026-04-01	2.8500	2.8500	2.7000	2.7000	-0.735%	2	676	-58.148%
2026-03-31	2.6600	2.7200	2.6600	2.7200	-1.091%	2	674	-58.456%
2026-03-30	2.8000	2.8000	2.5600	2.7500	+11.789%	5	672	-58.909%
2026-03-27	2.7700	2.7700	2.4600	2.4600	-8.889%	11	668	-54.065%
2026-03-26	2.8900	2.9600	2.6600	2.7000	-9.699%	293	666	-58.148%
2026-03-25	3.2900	3.2900	2.9900	2.9900	-8.000%	512	664	-62.207%
2026-03-24	3.2400	3.2500	3.2400	3.2500	-2.985%	11	248	-65.231%
2026-03-23	3.4200	3.4200	3.3500	3.3500	+8.065%	3	248	-66.269%
2026-03-20	3.4000	3.4700	3.0800	3.1000	-8.824%	25	247	-63.548%
2026-03-19	3.3300	3.5300	3.3300	3.4000	-6.849%	21	243	-66.765%
2026-03-18	3.6500	3.8000	3.6000	3.6500	-5.195%	36	238	-69.041%
2026-03-17	3.6000	3.9000	3.6000	3.8500	+4.054%	40	235	-70.649%
2026-03-16	4.0300	4.2700	3.7000	3.7000	-13.953%	50	235	-69.459%
2026-03-13	4.4000	4.7000	4.3000	4.3000	-4.867%	25	223	-73.721%
2026-03-12	4.4500	4.7000	4.4500	4.5200	-1.739%	26	223	-75.000%
2026-03-11	4.3800	4.6200	4.3800	4.6000	+5.023%	18	214	-75.435%
2026-03-10	4.7500	5.0000	4.3800	4.3800	-8.176%	24	211	-74.201%
2026-03-09	4.4000	4.7700	4.4000	4.7700	+8.409%	42	205	-76.310%
2026-03-06	4.2000	4.4200	4.1500	4.4000	+2.088%	45	187	-74.318%
2026-03-05	4.4300	4.5700	4.2300	4.3100	-4.222%	35	176	-73.782%
2026-03-04	4.4500	4.5000	4.3300	4.5000	+1.810%	10	165	-74.889%
2026-03-03	4.4200	4.4200	4.4200	4.4200	-0.674%	1	165	-74.434%
2026-03-02	4.1800	4.6200	4.1800	4.4500	-1.111%	49	164	-74.607%
2026-02-27	4.4500	4.7000	4.4300	4.5000	-3.226%	61	165	-74.889%
2026-02-26	4.7000	4.8700	4.4000	4.6500	-1.691%	228	164	-75.699%
2026-02-25	4.5500	4.7300	4.4300	4.7300	+0.212%	65	128	-76.110%
2026-02-24	4.3000	4.7500	4.3000	4.7200	+16.543%	78	128	-76.059%
2026-02-23	4.0800	4.1200	3.7800	4.0500	-5.152%	48	98	-72.099%
2026-02-20	4.2000	4.2700	4.2000	4.2700	-6.769%	2	105	-73.536%
2026-02-19	4.4800	4.5800	4.4800	4.5800	+7.765%	8	104	-75.328%
2026-02-18	4.2500	4.2500	4.2500	4.2500	0.000%	2	106	-73.412%
2026-02-17	4.5000	4.5000	4.2500	4.2500	-9.574%	14	106	-73.412%
2026-02-13	4.7000	4.7000	4.7000	4.7000	+2.174%	40	96	-75.957%
2026-02-12	4.5400	4.6000	4.5400	4.6000	-7.071%	5	96	-75.435%
2026-02-09	4.9500	4.9500	4.9500	4.9500	-7.477%	1	92	-77.172%
2026-02-06	5.3500	5.6000	5.3500	5.3500	0.000%	10	93	-78.879%
2026-02-05	5.3500	5.3500	5.3500	5.3500	+1.905%	1	98	-78.879%
2026-02-04	5.2500	5.2500	5.2500	5.2500	+1.156%	3	99	-78.476%
2026-02-03	5.5800	5.5800	5.1900	5.1900	-14.918%	28	99	-78.227%
2026-02-02	5.3500	6.1000	5.3500	6.1000	+37.079%	73	78	-81.475%
2026-01-30	4.5000	4.5000	4.4100	4.4500	+11.250%	74	91	-74.607%
2026-01-29	4.0900	4.0900	3.9900	4.0000	-8.046%	3	17	-71.750%
2026-01-28	4.7500	4.9000	4.3500	4.3500	-12.121%	17	18	-74.023%
2026-01-27	4.5500	5.0000	4.5500	4.9500	0.000%	11	6	-77.172%