Dark

GME20261016C26
GME Oct 16 2026 26.00 Call (GME261016C00026000)
option OPRA

EOD

Jul 16, 2026

0.7500-7.407%(-0.0600)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.8200	0.8300	0.7500	0.7500	-7.407%	29	1,116	0.000%
2026-07-15	0.9500	0.9500	0.8100	0.8100	-10.000%	8	1,101	-7.407%
2026-07-14	0.8900	0.9000	0.8600	0.9000	+13.924%	47	1,096	-16.667%
2026-07-13	0.8400	0.8800	0.7000	0.7900	+3.947%	27	1,074	-5.063%
2026-07-10	0.9200	0.9200	0.7600	0.7600	-9.524%	37	1,060	-1.316%
2026-07-09	0.8500	0.8500	0.8100	0.8400	+2.439%	8	1,042	-10.714%
2026-07-08	0.9000	0.9000	0.8200	0.8200	-18.000%	16	1,035	-8.537%
2026-07-07	1.0700	1.0700	0.8800	1.0000	-7.407%	17	1,020	-25.000%
2026-07-06	1.0100	1.1000	1.0000	1.0800	-3.571%	49	1,019	-30.556%
2026-07-02	1.1700	1.2500	1.1000	1.1200	-0.885%	11	995	-33.036%
2026-07-01	0.9500	1.1300	0.9500	1.1300	+16.495%	30	995	-33.628%
2026-06-30	1.0500	1.0500	0.9300	0.9700	-4.902%	43	1,001	-22.680%
2026-06-29	1.0500	1.0500	0.9600	1.0200	+2.000%	60	995	-26.471%
2026-06-26	0.9500	1.0000	0.9500	1.0000	+23.457%	51	968	-25.000%
2026-06-25	0.8400	0.8800	0.7600	0.8100	-10.989%	15	933	-7.407%
2026-06-24	0.9400	0.9800	0.8800	0.9100	+12.346%	68	935	-17.582%
2026-06-23	1.0500	1.0500	0.8100	0.8100	-19.000%	27	890	-7.407%
2026-06-22	1.0400	1.0500	0.9300	1.0000	-0.990%	34	882	-25.000%
2026-06-18	1.0100	1.0100	1.0100	1.0100	-2.885%	1	824	-25.743%
2026-06-17	1.0000	1.2000	1.0000	1.0400	+4.000%	68	824	-27.885%
2026-06-16	1.0400	1.0500	1.0000	1.0000	-15.254%	41	824	-25.000%
2026-06-15	1.1700	1.1800	1.1700	1.1800	-3.279%	6	799	-36.441%
2026-06-12	1.1500	1.2200	1.1500	1.2200	-3.937%	53	798	-38.525%
2026-06-11	1.3300	1.3300	1.2700	1.2700	-15.333%	8	766	-40.945%
2026-06-10	1.3800	1.5000	1.3800	1.5000	+8.696%	304	765	-50.000%
2026-06-09	1.4000	1.4000	1.3300	1.3800	-3.497%	9	773	-45.652%
2026-06-08	1.3900	1.4300	1.3900	1.4300	-26.667%	2	765	-47.552%
2026-06-05	1.9500	1.9500	1.9500	1.9500	+4.839%	2	765	-61.538%
2026-06-04	1.9300	1.9300	1.8600	1.8600	+11.377%	12	765	-59.677%
2026-06-03	1.8700	1.9000	1.6700	1.6700	+24.627%	21	754	-55.090%
2026-06-02	1.3900	1.3900	1.2700	1.3400	-9.459%	41	754	-44.030%
2026-06-01	1.4200	1.5500	1.4200	1.4800	+5.714%	10	753	-49.324%
2026-05-29	1.4600	1.4600	1.3800	1.4000	-9.677%	33	748	-46.429%
2026-05-28	1.5300	1.5800	1.5300	1.5500	-1.274%	4	759	-51.613%
2026-05-27	1.6100	1.6100	1.5600	1.5700	-7.101%	17	760	-52.229%
2026-05-26	1.8000	1.8000	1.6000	1.6900	+0.595%	23	750	-55.621%
2026-05-22	1.9000	1.9000	1.6800	1.6800	-16.000%	32	738	-55.357%
2026-05-21	1.9600	2.0000	1.9500	2.0000	-4.306%	20	728	-62.500%
2026-05-20	1.9900	2.1000	1.9900	2.0900	+11.765%	29	728	-64.115%
2026-05-19	1.6900	1.8900	1.6900	1.8700	-1.579%	21	703	-59.893%
2026-05-18	1.9000	1.9000	1.9000	1.9000	+6.145%	2	703	-60.526%
2026-05-15	1.8000	1.8500	1.7200	1.7900	+0.562%	29	703	-58.101%
2026-05-14	1.9400	1.9400	1.7800	1.7800	-12.745%	9	688	-57.865%
2026-05-13	2.0900	2.0900	1.9600	2.0400	-5.556%	10	679	-63.235%
2026-05-12	2.1900	2.2500	2.1600	2.1600	-11.837%	4	679	-65.278%
2026-05-11	2.9400	2.9400	2.2700	2.4500	-11.552%	31	679	-69.388%
2026-05-08	2.9000	2.9000	2.7500	2.7700	-4.152%	18	688	-72.924%
2026-05-07	3.0500	3.0500	2.8700	2.8900	-17.429%	9	671	-74.048%
2026-05-06	3.4000	3.5000	3.2500	3.5000	+6.707%	10	662	-78.571%
2026-05-05	2.7300	3.2800	2.7300	3.2800	+17.143%	5	666	-77.134%
2026-05-04	3.5000	4.2500	2.8000	2.8000	-36.364%	423	661	-73.214%
2026-05-01	3.3000	4.4000	3.2500	4.4000	+50.171%	96	359	-82.955%
2026-04-30	3.0500	3.0500	2.9200	2.9300	+3.534%	12	359	-74.403%
2026-04-29	2.8200	2.8300	2.6800	2.8300	-14.242%	56	348	-73.498%
2026-04-28	3.6500	3.6500	3.1000	3.3000	-9.589%	15	326	-77.273%
2026-04-27	3.2500	3.6500	3.2500	3.6500	+14.063%	14	320	-79.452%
2026-04-24	3.3500	3.3500	3.1000	3.2000	-3.030%	14	329	-76.563%
2026-04-23	3.6000	3.6000	3.3000	3.3000	-9.589%	13	327	-77.273%
2026-04-22	3.2300	3.7500	3.2300	3.6500	+22.483%	23	316	-79.452%
2026-04-21	3.2500	3.2700	2.9800	2.9800	-5.397%	4	301	-74.832%
2026-04-20	2.9600	3.1500	2.8100	3.1500	+11.702%	38	301	-76.190%
2026-04-17	3.4500	3.4500	2.8200	2.8200	-13.231%	39	288	-73.404%
2026-04-16	3.2500	3.2500	3.2500	3.2500	+9.428%	2	257	-76.923%
2026-04-15	3.0500	3.1000	2.9700	2.9700	+13.359%	26	255	-74.747%
2026-04-14	2.6400	2.6500	2.6200	2.6200	+35.751%	19	277	-71.374%
2026-04-13	1.8900	1.9300	1.8900	1.9300	-10.233%	5	273	-61.140%
2026-04-10	2.1000	2.1500	1.8900	2.1500	+5.911%	15	277	-65.116%
2026-04-08	2.1500	2.1500	2.0200	2.0300	-13.617%	29	264	-63.054%
2026-04-06	2.3500	2.3500	2.3500	2.3500	+2.620%	1	253	-68.085%
2026-04-02	2.3000	2.3000	2.2900	2.2900	+1.778%	5	249	-67.249%
2026-04-01	2.2500	2.2500	2.2500	2.2500	-0.442%	5	249	-66.667%
2026-03-31	2.1300	2.2600	2.1300	2.2600	+13.568%	3	246	-66.814%
2026-03-30	1.9500	2.0500	1.9500	1.9900	+2.577%	39	244	-62.312%
2026-03-27	1.9400	1.9400	1.9400	1.9400	-18.143%	21	237	-61.340%
2026-03-25	2.3000	2.3700	2.3000	2.3700	-4.435%	5	221	-68.354%
2026-03-24	2.6200	2.6300	2.3800	2.4800	-5.344%	12	217	-69.758%
2026-03-23	2.6100	2.6400	2.5500	2.6200	+9.623%	130	217	-71.374%
2026-03-20	2.6400	2.7100	2.3900	2.3900	-10.150%	14	106	-68.619%
2026-03-19	2.7800	2.7800	2.6000	2.6600	-8.276%	18	112	-71.805%
2026-03-18	2.9600	2.9600	2.8500	2.9000	-3.333%	42	103	-74.138%
2026-03-17	3.1000	3.1000	2.9600	3.0000	+3.093%	7	102	-75.000%
2026-03-16	3.2000	3.4000	2.9100	2.9100	-11.818%	21	97	-74.227%
2026-03-13	3.6600	3.6600	3.3000	3.3000	-11.051%	7	97	-77.273%
2026-03-10	3.7100	3.7100	3.7100	3.7100	-4.872%	6	92	-79.784%
2026-03-09	3.6900	3.9000	3.6900	3.9000	+8.333%	3	86	-80.769%
2026-03-05	3.4800	3.6000	3.4300	3.6000	-2.703%	11	86	-79.167%
2026-03-03	3.4300	3.7000	3.4300	3.7000	-6.566%	11	83	-79.730%
2026-02-26	3.8600	3.9600	3.8600	3.9600	+6.452%	5	82	-81.061%
2026-02-25	3.7200	3.7200	3.7200	3.7200	+5.682%	4	80	-79.839%
2026-02-20	3.8000	3.8000	3.4800	3.5200	+0.571%	9	80	-78.693%
2026-02-18	3.5000	3.5000	3.5000	3.5000	+1.449%	5	75	-78.571%
2026-02-17	3.4500	3.4500	3.4500	3.4500	-5.479%	5	75	-78.261%
2026-02-13	3.7000	3.7000	3.6500	3.6500	-18.889%	2	76	-79.452%
2026-02-10	4.7000	4.7000	4.5000	4.5000	0.000%	10	76	-83.333%
2026-02-09	4.3200	4.5000	4.3200	4.5000	-8.163%	2	71	-83.333%
2026-02-06	4.6000	4.9000	4.6000	4.9000	+1.031%	33	70	-84.694%
2026-02-04	4.7000	4.8500	4.7000	4.8500	-7.970%	42	98	-84.536%
2026-02-02	5.0000	5.2700	4.8000	5.2700	+39.418%	115	107	-85.769%
2026-01-30	3.7300	3.7800	3.7000	3.7800	+13.855%	3	5	-80.159%
2026-01-29	3.4200	3.4200	3.3200	3.3200	-12.632%	8	6	-77.410%
2026-01-28	3.7400	3.8400	3.7400	3.8000	-9.524%	5	12	-80.263%
2026-01-27	4.0000	4.2500	3.7500	4.2000	0.000%	25	11	-82.143%