Dark

GME20261016C25
GME Oct 16 2026 25.00 Call (GME261016C00025000)
option OPRA

EOD

Jul 16, 2026

0.9000-8.163%(-0.0800)626

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.0700	1.0700	0.8700	0.9000	-8.163%	626	10,315	0.000%
2026-07-15	1.0500	1.1500	0.9700	0.9800	-9.259%	320	10,139	-8.163%
2026-07-14	1.0000	1.1000	0.9400	1.0800	+10.204%	277	10,001	-16.667%
2026-07-13	0.9500	1.1300	0.9200	0.9800	+8.889%	288	9,891	-8.163%
2026-07-10	1.0400	1.0600	0.8800	0.9000	-13.462%	366	9,942	0.000%
2026-07-09	0.9900	1.0400	0.9500	1.0400	+1.961%	587	9,649	-13.462%
2026-07-08	1.1000	1.1000	0.9600	1.0200	-8.108%	579	9,222	-11.765%
2026-07-07	1.3500	1.4000	1.0800	1.1100	-21.831%	529	8,913	-18.919%
2026-07-06	1.3600	1.4200	1.2000	1.4200	+0.709%	219	8,754	-36.620%
2026-07-02	1.4100	1.5300	1.2900	1.4100	+5.224%	858	8,980	-36.170%
2026-07-01	1.1400	1.4200	1.1400	1.3400	+16.522%	590	8,980	-32.836%
2026-06-30	1.2100	1.2500	1.1200	1.1500	-6.504%	1,168	8,778	-21.739%
2026-06-29	1.2000	1.2800	1.1600	1.2300	+2.500%	136	7,778	-26.829%
2026-06-26	1.0200	1.2200	1.0000	1.2000	+26.316%	452	7,811	-25.000%
2026-06-25	1.0400	1.1000	0.9300	0.9500	-8.654%	416	7,830	-5.263%
2026-06-24	1.0200	1.1500	0.9800	1.0400	+1.961%	177	7,492	-13.462%
2026-06-23	1.0900	1.2500	0.9400	1.0200	-7.273%	1,014	7,416	-11.765%
2026-06-22	1.2000	1.2500	1.0500	1.1000	-10.569%	3,066	7,046	-18.182%
2026-06-18	1.2900	1.3600	1.2000	1.2300	+1.653%	285	6,346	-26.829%
2026-06-17	1.2500	1.4500	1.1800	1.2100	-2.419%	158	6,346	-25.620%
2026-06-16	1.3600	1.3600	1.1500	1.2400	-8.148%	659	6,346	-27.419%
2026-06-15	1.4700	1.4700	1.3400	1.3500	-10.000%	161	6,012	-33.333%
2026-06-12	1.7500	1.7500	1.3300	1.5000	-4.459%	232	5,946	-40.000%
2026-06-11	1.7100	1.7300	1.5000	1.5700	-8.187%	175	5,749	-42.675%
2026-06-10	1.6600	1.7400	1.5900	1.7100	0.000%	372	5,675	-47.368%
2026-06-09	1.8500	1.8800	1.5500	1.7100	+1.786%	412	5,645	-47.368%
2026-06-08	1.6900	1.8400	1.6000	1.6800	-0.592%	836	5,291	-46.429%
2026-06-05	1.7200	1.7200	1.5200	1.6900	-9.626%	387	5,752	-46.746%
2026-06-04	1.8700	2.2000	1.8700	1.8700	-0.532%	855	5,481	-51.872%
2026-06-03	2.4100	2.5200	1.7800	1.8800	+25.333%	503	5,117	-52.128%
2026-06-02	1.6200	1.6200	1.5000	1.5000	-10.714%	255	4,996	-40.000%
2026-06-01	1.5000	1.7600	1.5000	1.6800	+5.000%	127	4,803	-46.429%
2026-05-29	1.7200	1.7600	1.5500	1.6000	-8.571%	358	4,700	-43.750%
2026-05-28	1.7900	1.8400	1.7200	1.7500	-2.778%	35	4,369	-48.571%
2026-05-27	1.9200	1.9200	1.7500	1.8000	-9.091%	181	4,334	-50.000%
2026-05-26	2.1600	2.1600	1.9600	1.9800	+1.538%	32	4,194	-54.545%
2026-05-22	2.2600	2.2600	1.9100	1.9500	-17.021%	632	4,187	-53.846%
2026-05-20	2.1600	2.4200	2.1000	2.3500	+15.764%	148	4,512	-61.702%
2026-05-19	2.0400	2.1400	1.8000	2.0300	-3.791%	80	4,481	-55.665%
2026-05-18	2.0300	2.1400	1.8900	2.1100	+2.927%	115	4,481	-57.346%
2026-05-15	1.9900	2.0700	1.9500	2.0500	+5.128%	660	4,481	-56.098%
2026-05-14	2.1500	2.2000	1.9500	1.9500	-14.474%	204	3,833	-53.846%
2026-05-13	2.4000	2.4000	2.1300	2.2800	-5.000%	186	3,667	-60.526%
2026-05-12	2.7200	2.7200	2.2500	2.4000	-11.111%	163	3,667	-62.500%
2026-05-11	3.1300	3.4100	2.6400	2.7000	-16.923%	455	3,667	-66.667%
2026-05-08	3.4500	3.4500	3.0500	3.2500	+1.562%	134	3,386	-72.308%
2026-05-07	3.7500	3.7500	3.0500	3.2000	-16.883%	139	3,278	-71.875%
2026-05-06	3.5500	3.9000	3.2500	3.8500	+13.905%	180	3,224	-76.623%
2026-05-05	2.9100	3.8000	2.7000	3.3800	+5.625%	456	3,264	-73.373%
2026-05-04	3.9700	4.6200	3.0700	3.2000	-34.694%	633	3,198	-71.875%
2026-05-01	3.4600	5.0700	3.4600	4.9000	+36.111%	160	2,878	-81.633%
2026-04-30	3.1500	3.7000	3.1500	3.6000	+10.769%	197	2,878	-75.000%
2026-04-29	3.4000	3.4000	3.0000	3.2500	-12.162%	146	2,782	-72.308%
2026-04-28	3.9200	3.9200	3.5300	3.7000	-7.500%	151	2,699	-75.676%
2026-04-27	3.6800	4.0400	3.6800	4.0000	+11.111%	169	2,787	-77.500%
2026-04-24	3.5400	3.6500	3.4500	3.6000	-1.370%	100	2,713	-75.000%
2026-04-23	4.0000	4.0500	3.6500	3.6500	-8.750%	63	2,653	-75.342%
2026-04-22	3.1000	4.1500	3.1000	4.0000	+20.846%	65	2,599	-77.500%
2026-04-21	3.5500	3.8000	3.2800	3.3100	-6.761%	113	2,577	-72.810%
2026-04-20	3.3500	3.6000	3.0500	3.5500	+2.899%	48	2,577	-74.648%
2026-04-17	3.7500	3.8500	3.3000	3.4500	-7.754%	77	2,578	-73.913%
2026-04-16	3.3500	3.8500	3.3500	3.7400	+5.352%	138	2,545	-75.936%
2026-04-15	3.0000	3.5500	3.0000	3.5500	+22.414%	275	2,645	-74.648%
2026-04-14	2.5500	3.2000	2.5500	2.9000	+23.932%	144	2,688	-68.966%
2026-04-13	2.4100	2.5400	2.3200	2.3400	-3.704%	57	2,672	-61.538%
2026-04-10	2.2400	2.4300	2.1500	2.4300	+5.652%	71	2,646	-62.963%
2026-04-09	2.3000	2.5000	2.3000	2.3000	+1.770%	91	2,617	-60.870%
2026-04-08	2.8000	2.8200	2.2600	2.2600	-16.296%	97	2,583	-60.177%
2026-04-07	2.4300	2.8000	2.3700	2.7000	+7.143%	27	2,527	-66.667%
2026-04-06	2.7000	2.8500	2.3900	2.5200	-8.696%	66	2,530	-64.286%
2026-04-02	2.6200	2.7600	2.6200	2.7600	+12.653%	41	2,454	-67.391%
2026-04-01	2.7100	2.7100	2.3200	2.4500	-6.844%	377	2,454	-63.265%
2026-03-31	2.4100	2.6300	2.3900	2.6300	+15.859%	158	2,722	-65.779%
2026-03-30	2.2300	2.3300	2.1500	2.2700	+3.653%	65	2,778	-60.352%
2026-03-27	2.4000	2.4000	2.1000	2.1900	-6.809%	149	2,747	-58.904%
2026-03-26	2.5500	2.7000	2.3500	2.3500	-11.321%	55	2,760	-61.702%
2026-03-25	2.7600	2.8300	2.6200	2.6500	-7.018%	41	2,753	-66.038%
2026-03-24	2.8800	2.9000	2.6200	2.8500	-1.042%	39	2,737	-68.421%
2026-03-23	2.7500	2.9800	2.7500	2.8800	+4.727%	175	2,739	-68.750%
2026-03-20	2.9600	3.0300	2.6400	2.7500	-9.836%	211	2,698	-67.273%
2026-03-19	3.0000	3.1100	2.9400	3.0500	-4.688%	60	2,611	-70.492%
2026-03-18	3.2500	3.4500	3.2000	3.2000	-4.478%	46	2,565	-71.875%
2026-03-17	3.4300	3.4600	3.3500	3.3500	+8.065%	138	2,536	-73.134%
2026-03-16	3.5000	3.7500	3.1000	3.1000	-12.676%	58	2,518	-70.968%
2026-03-13	3.9600	4.0200	3.5500	3.5500	-12.346%	45	2,507	-74.648%
2026-03-12	4.1200	4.1500	4.0500	4.0500	+4.113%	13	2,497	-77.778%
2026-03-11	4.1800	4.1900	3.8500	3.8900	-3.951%	24	2,506	-76.864%
2026-03-10	4.3900	4.4000	4.0500	4.0500	-7.955%	9	2,501	-77.778%
2026-03-09	4.1000	4.5000	4.0500	4.4000	+6.280%	273	2,499	-79.545%
2026-03-06	3.9400	4.1400	3.8500	4.1400	+10.106%	91	2,417	-78.261%
2026-03-05	4.2000	4.2000	3.7500	3.7600	-3.590%	49	2,415	-76.064%
2026-03-04	4.1700	4.1700	3.9000	3.9000	-2.743%	68	2,383	-76.923%
2026-03-03	4.0000	4.0100	3.7500	4.0100	+0.250%	61	2,383	-77.556%
2026-03-02	3.8000	4.1500	3.8000	4.0000	-1.235%	44	2,376	-77.500%
2026-02-27	4.2000	4.2000	4.0500	4.0500	-5.374%	316	2,365	-77.778%
2026-02-26	4.2500	4.3000	4.0100	4.2800	-1.609%	28	2,055	-78.972%
2026-02-25	4.0500	4.3500	4.0500	4.3500	+2.353%	248	2,268	-79.310%
2026-02-24	4.3500	4.3500	4.0500	4.2500	+13.333%	119	2,268	-78.824%
2026-02-23	3.5400	3.7500	3.5400	3.7500	-1.316%	17	2,266	-76.000%
2026-02-20	4.0000	4.1500	3.8000	3.8000	-6.173%	137	2,265	-76.316%
2026-02-19	4.1000	4.1500	4.0200	4.0500	-1.220%	22	2,214	-77.778%
2026-02-18	3.9000	4.1000	3.8100	4.1000	-2.381%	12	2,210	-78.049%
2026-02-17	3.9600	4.2000	3.9000	4.2000	+2.439%	7	2,213	-78.571%
2026-02-13	4.1800	4.2500	4.0000	4.1000	-2.381%	28	2,191	-78.049%
2026-02-12	4.2000	4.2500	4.0100	4.2000	-4.545%	27	2,191	-78.571%
2026-02-11	4.7500	4.7500	4.4000	4.4000	-10.931%	33	2,192	-79.545%
2026-02-10	4.4500	5.0000	4.4500	4.9400	+2.277%	77	2,175	-81.781%
2026-02-09	4.7000	4.8500	4.7000	4.8300	-2.817%	60	2,160	-81.366%
2026-02-06	5.0000	5.0000	4.7500	4.9700	-0.600%	8	2,202	-81.891%
2026-02-05	5.4000	5.4500	4.9900	5.0000	-3.846%	145	2,202	-82.000%
2026-02-04	4.9000	5.3000	4.7900	5.2000	+7.216%	114	2,199	-82.692%
2026-02-03	5.2000	5.2000	4.5000	4.8500	-14.159%	73	2,196	-81.443%
2026-02-02	4.5000	5.6500	4.5000	5.6500	+33.886%	254	2,146	-84.071%
2026-01-30	4.1500	4.3000	4.0000	4.2200	+18.873%	44	2,184	-78.673%
2026-01-29	4.0000	4.1000	3.5400	3.5500	-13.415%	49	2,161	-74.648%
2026-01-28	4.5000	4.9000	4.1000	4.1000	-11.828%	57	2,162	-78.049%
2026-01-27	4.3000	4.6500	4.0500	4.6500	+5.682%	155	2,148	-80.645%
2026-01-26	4.0000	5.1500	3.6500	4.4000	+19.891%	472	2,234	-79.545%
2026-01-23	3.7000	3.8000	3.2000	3.6700	-1.344%	185	2,497	-75.477%
2026-01-22	3.2000	3.8500	3.2000	3.7200	+30.986%	242	2,451	-75.806%
2026-01-21	2.8500	2.9100	2.8000	2.8400	+9.231%	16	2,358	-68.310%
2026-01-20	2.5000	2.6000	2.5000	2.6000	0.000%	68	2,359	-65.385%
2026-01-16	2.6500	2.7100	2.5400	2.6000	-5.455%	135	2,248	-65.385%
2026-01-15	2.7000	2.7500	2.7000	2.7500	+3.774%	11	2,248	-67.273%
2026-01-13	2.6100	2.6500	2.5900	2.6500	-2.574%	33	2,257	-66.038%
2026-01-12	2.7000	2.7200	2.7000	2.7200	-1.091%	13	2,251	-66.912%
2026-01-09	2.7800	2.7800	2.7500	2.7500	-2.827%	12	2,250	-67.273%
2026-01-08	2.9000	2.9000	2.8100	2.8300	-5.667%	25	2,240	-68.198%
2026-01-07	3.1000	3.2500	2.9500	3.0000	+13.208%	24	2,217	-70.000%
2026-01-06	2.6500	2.6500	2.6500	2.6500	+1.923%	1	2,201	-66.038%
2026-01-05	2.8200	2.8200	2.6000	2.6000	-7.473%	20	2,200	-65.385%
2026-01-02	2.6600	2.8100	2.6600	2.8100	+9.766%	9	2,189	-67.972%
2025-12-31	2.6700	2.6800	2.5500	2.5600	-6.227%	30	2,163	-64.844%
2025-12-30	2.6900	2.9000	2.6300	2.7300	+3.409%	138	2,163	-67.033%
2025-12-29	2.8500	2.8600	2.3500	2.6400	-13.443%	30	2,180	-65.909%
2025-12-26	3.1000	3.1000	2.9000	3.0500	-4.688%	4	2,161	-70.492%
2025-12-24	3.2000	3.2000	3.2000	3.2000	-0.312%	100	2,158	-71.875%
2025-12-23	4.4500	4.4500	3.0900	3.2100	-5.865%	14	2,158	-71.963%
2025-12-22	3.9200	3.9200	3.4100	3.4100	-7.838%	12	2,147	-73.607%
2025-12-19	3.7500	3.7500	3.7000	3.7000	-9.756%	11	2,138	-75.676%
2025-12-18	4.1300	4.1300	4.1000	4.1000	0.000%	3	2,129	-78.049%
2025-12-17	4.1000	4.1000	4.1000	4.1000	+9.333%	1	2,126	-78.049%
2025-12-16	3.8500	3.8500	3.6500	3.7500	+0.536%	365	2,125	-76.000%
2025-12-15	3.7500	3.8000	3.5000	3.7300	+18.413%	21	2,118	-75.871%
2025-12-12	3.4300	3.4300	3.1300	3.1500	-14.169%	453	2,101	-71.429%
2025-12-11	3.8000	3.8500	3.4500	3.6700	-14.651%	461	1,713	-75.477%
2025-12-10	3.9000	4.9000	3.6900	4.3000	-9.474%	26	1,464	-79.070%
2025-12-09	4.6800	4.8300	4.6800	4.7500	+2.592%	23	1,452	-81.053%
2025-12-08	4.8000	4.8000	4.6000	4.6300	+4.045%	86	1,438	-80.562%
2025-12-05	4.4500	4.4500	4.4500	4.4500	-9.184%	1	1,511	-79.775%
2025-12-04	5.1400	5.1500	4.8500	4.9000	-2.584%	20	1,510	-81.633%
2025-12-03	5.0000	5.1000	4.9500	5.0300	+1.616%	44	1,494	-82.107%
2025-12-02	5.0100	5.7500	4.8200	4.9500	+6.452%	18	1,480	-81.818%
2025-12-01	4.3000	4.8000	4.3000	4.6500	+5.682%	24	1,470	-80.645%
2025-11-28	4.2000	4.6500	4.2000	4.4000	+10.000%	50	1,468	-79.545%
2025-11-26	3.9000	4.0000	3.7500	4.0000	+5.263%	109	1,425	-77.500%
2025-11-25	3.4500	4.0000	3.4500	3.8000	+8.571%	77	1,425	-76.316%
2025-11-24	3.8000	3.8000	3.5000	3.5000	-1.408%	15	1,366	-74.286%
2025-11-21	3.4000	3.6500	3.4000	3.5500	+4.412%	113	1,352	-74.648%
2025-11-20	3.5500	3.7000	3.3000	3.4000	-2.857%	36	1,244	-73.529%
2025-11-19	3.5500	3.5500	3.4000	3.5000	-2.778%	9	1,222	-74.286%
2025-11-18	3.5500	3.6500	3.5500	3.6000	+1.408%	7	1,220	-75.000%
2025-11-17	3.7000	3.7000	3.5500	3.5500	-26.804%	22	1,214	-74.648%
2025-11-14	3.7700	4.8500	3.7000	4.8500	+25.648%	137	1,192	-81.443%
2025-11-13	4.0000	4.0000	3.8000	3.8600	-4.691%	10	1,204	-76.684%
2025-11-12	4.0100	4.0500	4.0000	4.0500	-2.174%	10	1,196	-77.778%
2025-11-11	4.0800	4.3500	4.0000	4.1400	+0.242%	6	1,192	-78.261%
2025-11-10	4.2900	4.3000	4.0200	4.1300	-5.057%	14	1,188	-78.208%
2025-11-07	4.0000	4.8000	4.0000	4.3500	+3.571%	15	1,179	-79.310%
2025-11-06	4.8000	4.8000	4.2000	4.2000	-6.250%	35	1,182	-78.571%
2025-11-05	4.4100	4.4800	4.4000	4.4800	-1.538%	9	1,149	-79.911%
2025-11-04	4.5000	4.5500	4.4500	4.5500	+1.111%	4	1,150	-80.220%
2025-11-03	4.3500	4.6200	4.3500	4.5000	+1.124%	7	1,149	-80.000%
2025-10-31	4.5500	4.7000	4.4500	4.4500	-6.316%	22	1,149	-79.775%
2025-10-30	4.7500	4.7500	4.7500	4.7500	-6.863%	14	1,135	-81.053%
2025-10-29	4.8000	5.1000	4.5000	5.1000	+5.155%	6	1,126	-82.353%
2025-10-28	5.0000	5.0000	4.8500	4.8500	-4.715%	6	1,128	-81.443%
2025-10-27	5.1600	5.4000	5.0000	5.0900	+3.878%	50	1,078	-82.318%
2025-10-24	5.3000	5.3000	4.5000	4.9000	-2.000%	23	1,078	-81.633%
2025-10-23	4.7400	5.0000	4.7400	5.0000	+11.359%	9	1,059	-82.000%
2025-10-22	4.4500	4.6500	4.4500	4.4900	-0.222%	56	1,050	-79.955%
2025-10-21	4.7000	4.7000	4.5000	4.5000	-5.462%	40	1,028	-80.000%
2025-10-20	4.9500	4.9500	4.7000	4.7600	-0.833%	78	1,008	-81.092%
2025-10-17	4.8600	4.8600	4.7000	4.8000	+2.128%	32	950	-81.250%
2025-10-16	4.9900	4.9900	4.7000	4.7000	-5.051%	32	918	-80.851%
2025-10-15	5.0000	5.3000	4.7500	4.9500	-1.000%	342	890	-81.818%
2025-10-14	4.7600	5.0000	4.7000	5.0000	+1.010%	214	862	-82.000%
2025-10-13	5.1500	5.1500	4.7500	4.9500	+2.062%	194	674	-81.818%
2025-10-10	5.2000	5.2700	4.8500	4.8500	-6.731%	171	482	-81.443%
2025-10-09	5.5300	6.3000	5.2000	5.2000	-3.525%	42	313	-82.692%
2025-10-08	5.4500	6.1000	5.3900	5.3900	-2.000%	192	274	-83.302%
2025-10-07	6.0000	6.0000	5.5000	5.5000	-16.667%	108	123	-83.636%
2025-10-06	6.1000	6.6000	6.1000	6.6000	-13.725%	15	15	-86.364%
2025-10-02	7.8200	7.9000	7.6500	7.6500	0.000%	43	176	-88.235%
2025-10-01	7.5900	7.6500	7.5400	7.6500	0.000%	5	135	-88.235%
2025-09-30	7.4200	7.6500	7.1000	7.6500	+5.809%	61	134	-88.235%
2025-09-29	7.3000	7.3000	7.2300	7.2300	+14.218%	11	132	-87.552%
2025-09-26	6.8500	6.8500	6.3300	6.3300	+3.770%	3	133	-85.782%
2025-09-25	6.2000	6.5000	5.8500	6.1000	-6.154%	32	131	-85.246%
2025-09-24	6.9500	6.9500	6.5000	6.5000	-5.523%	41	104	-86.154%
2025-09-23	6.8800	6.8800	6.8800	6.8800	-0.722%	1	64	-86.919%
2025-09-22	7.0000	7.0000	6.7900	6.9300	+12.136%	13	64	-87.013%
2025-09-19	6.0500	6.1800	6.0500	6.1800	-1.905%	9	51	-85.437%
2025-09-18	6.3500	6.3500	6.3000	6.3000	+6.961%	32	42	-85.714%
2025-09-17	6.7500	6.7500	5.8900	5.8900	-2.805%	8	24	-84.720%
2025-09-16	6.0000	6.0800	6.0000	6.0600	0.000%	16	0	-85.149%