Dark

GME20261016C27
GME Oct 16 2026 27.00 Call (GME261016C00027000)
option OPRA

EOD

Jul 16, 2026

0.6000-7.692%(-0.0500)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.6700	0.6700	0.6000	0.6000	-7.692%	22	1,598	0.000%
2026-07-15	0.7500	0.7500	0.6500	0.6500	-13.333%	15	1,617	-7.692%
2026-07-14	0.7900	0.7900	0.7100	0.7500	+15.385%	29	1,623	-20.000%
2026-07-13	0.6800	0.7200	0.6400	0.6500	+1.563%	38	1,610	-7.692%
2026-07-10	0.6500	0.6600	0.6400	0.6400	-13.514%	17	1,642	-6.250%
2026-07-09	0.7100	0.7400	0.5900	0.7400	+2.778%	20	1,625	-18.919%
2026-07-08	0.7200	0.7400	0.7200	0.7200	-8.861%	46	1,619	-16.667%
2026-07-07	0.9400	0.9400	0.7700	0.7900	-16.842%	59	1,604	-24.051%
2026-07-06	0.8600	0.9500	0.8600	0.9500	+2.151%	19	1,613	-36.842%
2026-07-02	0.9900	1.0700	0.9300	0.9300	-4.124%	50	1,603	-35.484%
2026-07-01	0.8500	0.9700	0.8300	0.9700	+21.250%	31	1,603	-38.144%
2026-06-30	0.8000	0.8100	0.7600	0.8000	-11.111%	56	1,606	-25.000%
2026-06-29	0.8800	0.9000	0.8500	0.9000	+12.500%	21	1,662	-33.333%
2026-06-26	0.7700	0.8400	0.7300	0.8000	+6.667%	49	1,656	-25.000%
2026-06-25	0.7400	0.7500	0.6800	0.7500	-5.063%	50	1,661	-20.000%
2026-06-24	0.8000	0.8300	0.7300	0.7900	+14.493%	91	1,625	-24.051%
2026-06-23	0.7900	0.7900	0.6900	0.6900	-13.750%	7	1,555	-13.043%
2026-06-22	0.8500	0.8800	0.8000	0.8000	-15.789%	87	1,560	-25.000%
2026-06-18	0.9200	1.0000	0.9200	0.9500	-10.377%	20	1,523	-36.842%
2026-06-17	0.9600	1.0600	0.9600	1.0600	+15.217%	46	1,523	-43.396%
2026-06-16	0.9900	0.9900	0.8700	0.9200	-8.000%	64	1,523	-34.783%
2026-06-15	1.1200	1.1700	1.0000	1.0000	0.000%	277	1,468	-40.000%
2026-06-12	1.0200	1.0200	1.0000	1.0000	-15.966%	7	1,223	-40.000%
2026-06-11	1.2400	1.2400	1.1200	1.1900	-4.800%	22	1,217	-49.580%
2026-06-10	1.2200	1.2500	1.2200	1.2500	-3.101%	2	1,224	-52.000%
2026-06-09	1.3500	1.5000	1.2100	1.2900	-5.839%	60	1,222	-53.488%
2026-06-08	1.2600	1.3700	1.2600	1.3700	+12.295%	3	1,193	-56.204%
2026-06-05	1.3400	1.3400	1.1800	1.2200	-15.278%	69	1,190	-50.820%
2026-06-04	1.6300	1.7100	1.4400	1.4400	+2.128%	183	1,141	-58.333%
2026-06-03	1.6600	1.8200	1.4100	1.4100	+17.500%	101	963	-57.447%
2026-06-02	1.3000	1.3000	1.2000	1.2000	-9.091%	6	919	-50.000%
2026-06-01	1.1700	1.3200	1.1700	1.3200	+2.326%	43	913	-54.545%
2026-05-29	1.2800	1.3100	1.2200	1.2900	-7.857%	51	873	-53.488%
2026-05-27	1.4500	1.4500	1.3900	1.4000	-10.256%	23	852	-57.143%
2026-05-26	1.5700	1.5700	1.5600	1.5600	+1.961%	10	845	-61.538%
2026-05-22	1.6600	1.6600	1.5300	1.5300	-16.848%	17	845	-60.784%
2026-05-21	1.8400	1.8400	1.8400	1.8400	-2.646%	1	828	-67.391%
2026-05-20	1.7000	1.8900	1.7000	1.8900	+18.125%	19	828	-68.254%
2026-05-19	1.6300	1.6300	1.5800	1.6000	-4.192%	8	777	-62.500%
2026-05-18	1.6500	1.7500	1.6000	1.6700	+6.369%	96	777	-64.072%
2026-05-15	1.5800	1.5800	1.5300	1.5700	-4.268%	22	777	-61.783%
2026-05-14	1.7900	1.7900	1.6400	1.6400	-10.383%	22	759	-63.415%
2026-05-13	1.8000	1.8300	1.6800	1.8300	-6.633%	11	758	-67.213%
2026-05-12	1.9500	2.0500	1.9500	1.9600	-10.502%	20	758	-69.388%
2026-05-11	2.5600	2.5600	2.0800	2.1900	-12.400%	5	758	-72.603%
2026-05-08	2.5000	2.5800	2.4000	2.5000	-7.063%	12	758	-76.000%
2026-05-07	2.6900	2.7200	2.6500	2.6900	-14.331%	12	753	-77.695%
2026-05-06	2.8200	3.1500	2.8200	3.1400	+9.790%	50	754	-80.892%
2026-05-05	2.2500	2.9800	2.2500	2.8600	+2.143%	27	775	-79.021%
2026-05-04	3.4300	3.6500	2.5700	2.8000	-33.333%	107	779	-78.571%
2026-05-01	2.9500	4.2000	2.8900	4.2000	+48.936%	142	708	-85.714%
2026-04-30	2.5300	2.8200	2.5000	2.8200	+11.462%	41	708	-78.723%
2026-04-29	2.6700	2.6700	2.4100	2.5300	-12.759%	86	699	-76.285%
2026-04-28	3.1000	3.1100	2.8000	2.9000	-9.375%	77	751	-79.310%
2026-04-27	3.1500	3.2500	3.1500	3.2000	+12.676%	13	698	-81.250%
2026-04-24	2.9900	2.9900	2.8100	2.8400	+3.650%	78	691	-78.873%
2026-04-23	3.1400	3.1500	2.7400	2.7400	-14.375%	30	759	-78.102%
2026-04-22	3.2000	3.3000	3.2000	3.2000	+22.605%	7	763	-81.250%
2026-04-21	3.0500	3.0500	2.6100	2.6100	-7.447%	57	747	-77.011%
2026-04-20	2.5200	2.8200	2.5100	2.8200	+0.714%	14	747	-78.723%
2026-04-17	3.2000	3.2000	2.8000	2.8000	-1.060%	7	753	-78.571%
2026-04-16	2.8300	2.8300	2.8300	2.8300	+7.605%	1	752	-78.799%
2026-04-15	2.7500	2.7800	2.6300	2.6300	+12.393%	117	753	-77.186%
2026-04-14	2.3000	2.3700	2.2500	2.3400	+27.869%	44	708	-74.359%
2026-04-13	1.8300	1.8300	1.8300	1.8300	+6.395%	1	728	-67.213%
2026-04-10	1.5400	1.7200	1.5400	1.7200	0.000%	3	728	-65.116%
2026-04-09	1.7300	1.7300	1.7200	1.7200	-5.495%	2	727	-65.116%
2026-04-08	1.8200	1.8200	1.8200	1.8200	-9.901%	2	726	-67.033%
2026-04-07	2.0200	2.0200	2.0200	2.0200	+6.316%	1	726	-70.297%
2026-04-06	1.9600	1.9600	1.9000	1.9000	-7.767%	2	726	-68.421%
2026-04-02	1.9900	2.0600	1.9900	2.0600	+3.518%	15	719	-70.874%
2026-04-01	2.0000	2.0000	1.9900	1.9900	+8.743%	15	719	-69.849%
2026-03-31	1.8500	1.8500	1.8300	1.8300	+9.581%	97	713	-67.213%
2026-03-30	1.6900	1.6900	1.6700	1.6700	-2.339%	8	620	-64.072%
2026-03-27	2.0200	2.0200	1.6800	1.7100	-4.469%	38	615	-64.912%
2026-03-26	1.8300	1.9500	1.7900	1.7900	-15.166%	50	609	-66.480%
2026-03-25	2.1200	2.2500	1.9700	2.1100	-6.637%	132	597	-71.564%
2026-03-24	2.2100	2.3200	2.2100	2.2600	-3.830%	22	491	-73.451%
2026-03-23	2.3500	2.3500	2.3500	2.3500	+10.849%	5	493	-74.468%
2026-03-20	2.2000	2.2000	2.1200	2.1200	-10.549%	15	494	-71.698%
2026-03-19	2.4100	2.4400	2.3600	2.3700	-7.782%	32	493	-74.684%
2026-03-18	2.5700	2.5800	2.5700	2.5700	-4.461%	15	469	-76.654%
2026-03-17	2.7500	2.7500	2.6900	2.6900	-14.058%	2	454	-77.695%
2026-03-13	3.1300	3.1300	3.1300	3.1300	-3.692%	3	452	-80.831%
2026-03-11	3.2500	3.2500	3.2500	3.2500	-6.340%	20	449	-81.538%
2026-03-09	3.4700	3.4700	3.4700	3.4700	+3.582%	1	429	-82.709%
2026-03-06	3.1400	3.3500	3.1400	3.3500	+1.515%	13	450	-82.090%
2026-03-05	3.4700	3.4700	3.3000	3.3000	+3.125%	5	451	-81.818%
2026-03-03	3.2000	3.2000	3.2000	3.2000	-0.621%	1	447	-81.250%
2026-02-27	3.2200	3.2200	3.2200	3.2200	-7.736%	10	446	-81.366%
2026-02-24	3.3500	3.4900	3.3500	3.4900	+12.581%	25	436	-82.808%
2026-02-23	3.1000	3.1000	3.1000	3.1000	-2.516%	20	436	-80.645%
2026-02-20	3.1500	3.2800	3.1500	3.1800	-2.154%	3	416	-81.132%
2026-02-18	3.1500	3.2500	3.1500	3.2500	-5.797%	3	418	-81.538%
2026-02-13	3.4500	3.4500	3.4500	3.4500	+0.583%	1	416	-82.609%
2026-02-12	3.6000	3.6000	3.4300	3.4300	-13.165%	2	416	-82.507%
2026-02-11	3.9500	3.9500	3.9500	3.9500	-8.140%	1	416	-84.810%
2026-02-10	4.3400	4.3400	4.2000	4.3000	+4.878%	73	416	-86.047%
2026-02-09	3.9500	4.1000	3.9500	4.1000	0.000%	22	438	-85.366%
2026-02-06	4.4500	4.7500	4.1000	4.1000	-5.747%	93	420	-85.366%
2026-02-05	4.5000	4.5000	4.3500	4.3500	-1.136%	115	400	-86.207%
2026-02-04	4.0900	4.4000	4.0900	4.4000	+11.392%	6	455	-86.364%
2026-02-03	4.7000	4.7000	3.8000	3.9500	-16.842%	78	459	-84.810%
2026-02-02	3.8500	5.0000	3.8500	4.7500	+31.944%	58	399	-87.368%
2026-01-30	3.5000	3.6000	3.3300	3.6000	+12.500%	14	387	-83.333%
2026-01-29	3.2000	3.2000	3.0500	3.2000	-7.246%	21	387	-81.250%
2026-01-28	3.6600	3.6600	3.4500	3.4500	-12.658%	4	377	-82.609%
2026-01-27	3.4900	4.0000	3.3500	3.9500	+6.757%	28	375	-84.810%
2026-01-26	3.4000	4.7400	3.4000	3.7000	+28.472%	43	368	-83.784%
2026-01-23	2.9000	2.9000	2.6400	2.8800	-9.718%	5	382	-79.167%
2026-01-22	2.5500	3.1900	2.5500	3.1900	+39.301%	165	382	-81.191%
2026-01-21	2.0400	2.3000	2.0400	2.2900	+16.244%	30	415	-73.799%
2026-01-20	1.9700	1.9700	1.9700	1.9700	-6.190%	1	416	-69.543%
2026-01-16	2.1000	2.1000	2.1000	2.1000	-2.326%	1	416	-71.429%
2026-01-15	2.2400	2.2400	2.1400	2.1500	+2.381%	3	416	-72.093%
2026-01-14	2.2000	2.2000	2.0800	2.1000	-2.778%	4	414	-71.429%
2026-01-13	2.1600	2.1600	2.1600	2.1600	-5.263%	2	412	-72.222%
2026-01-12	2.2100	2.2800	2.2100	2.2800	-0.870%	2	412	-73.684%
2026-01-09	2.4100	2.4100	2.2100	2.3000	-3.361%	4	412	-73.913%
2026-01-08	2.3900	2.3900	2.3800	2.3800	+2.146%	2	412	-74.790%
2026-01-07	2.7700	2.7800	2.3100	2.3300	+2.193%	9	410	-74.249%
2026-01-06	2.2800	2.2800	2.2800	2.2800	-1.724%	1	406	-73.684%
2026-01-05	2.3200	2.3200	2.3200	2.3200	-3.734%	3	405	-74.138%
2026-01-02	1.9800	2.4100	1.9800	2.4100	+7.111%	4	405	-75.104%
2025-12-31	2.2500	2.2500	2.2500	2.2500	-6.639%	10	396	-73.333%
2025-12-29	2.4100	2.4100	2.4100	2.4100	-8.365%	2	396	-75.104%
2025-12-26	2.6300	2.6300	2.6300	2.6300	+0.766%	3	394	-77.186%
2025-12-23	2.6100	2.6100	2.6100	2.6100	-9.689%	1	391	-77.011%
2025-12-22	3.3000	3.3000	2.8500	2.8900	-11.890%	12	390	-79.239%
2025-12-18	3.2800	3.2800	3.2800	3.2800	+0.923%	5	386	-81.707%
2025-12-15	3.0600	3.2500	3.0600	3.2500	+18.182%	9	386	-81.538%
2025-12-12	2.7000	3.0000	2.7000	2.7500	-12.141%	14	379	-78.182%
2025-12-11	3.1300	3.1300	3.1300	3.1300	-3.988%	4	364	-80.831%
2025-12-10	3.3000	3.3000	3.2600	3.2600	-27.556%	3	364	-81.595%
2025-12-03	4.5000	4.5000	4.5000	4.5000	+1.124%	3	364	-86.667%
2025-12-02	3.9600	4.4500	3.9500	4.4500	+11.250%	10	363	-86.517%
2025-12-01	3.9500	4.1000	3.9100	4.0000	+12.360%	25	363	-85.000%
2025-11-28	3.8000	3.8000	3.5600	3.5600	+5.015%	14	350	-83.146%
2025-11-26	3.5000	3.5000	3.3500	3.3900	+2.727%	15	345	-82.301%
2025-11-21	3.0500	3.3000	3.0500	3.3000	+10.000%	21	345	-81.818%
2025-11-19	3.0000	3.0000	3.0000	3.0000	-6.250%	1	324	-80.000%
2025-11-17	3.2000	3.2000	3.2000	3.2000	-3.030%	1	323	-81.250%
2025-11-14	3.4000	3.4000	3.2900	3.3000	-2.367%	7	322	-81.818%
2025-11-13	3.4000	3.4000	3.3500	3.3800	-3.429%	12	321	-82.249%
2025-11-12	3.5000	3.5000	3.5000	3.5000	-3.846%	1	312	-82.857%
2025-11-07	3.6100	3.6400	3.6100	3.6400	-1.087%	10	313	-83.516%
2025-11-06	3.7900	3.7900	3.6800	3.6800	-3.158%	13	303	-83.696%
2025-11-04	3.8500	3.8500	3.8000	3.8000	-7.317%	2	305	-84.211%
2025-11-03	4.0000	4.1000	4.0000	4.1000	-0.966%	3	300	-85.366%
2025-10-31	4.1400	4.1400	4.1400	4.1400	-4.388%	15	300	-85.507%
2025-10-28	4.3000	4.3300	4.3000	4.3300	+3.589%	65	285	-86.143%
2025-10-23	4.3200	4.3200	4.1800	4.1800	+10.000%	7	261	-85.646%
2025-10-22	4.2000	4.2000	3.8000	3.8000	-9.524%	4	257	-84.211%
2025-10-21	4.2000	4.2000	4.2000	4.2000	+1.695%	5	256	-85.714%
2025-10-17	4.1300	4.1300	4.1300	4.1300	+3.250%	3	256	-85.472%
2025-10-16	4.1500	4.1500	4.0000	4.0000	-3.614%	3	254	-85.000%
2025-10-15	4.2000	4.2000	4.1500	4.1500	-4.598%	126	251	-85.542%
2025-10-14	4.3500	4.3500	4.3500	4.3500	+2.353%	11	229	-86.207%
2025-10-13	4.2000	4.2500	4.0500	4.2500	-2.074%	13	229	-85.882%
2025-10-10	4.4000	4.4000	4.2500	4.3400	-7.660%	131	218	-86.175%
2025-10-09	4.6000	5.0000	4.5000	4.7000	-3.093%	14	161	-87.234%
2025-10-08	5.0000	5.1500	4.6900	4.8500	-2.020%	297	152	-87.629%
2025-10-07	5.7500	5.7500	4.9500	4.9500	-8.333%	2	11	-87.879%
2025-10-06	6.3500	6.3500	5.4000	5.4000	-19.403%	9	9	-88.889%
2025-10-02	7.5500	7.5500	6.3500	6.7000	0.000%	53	117	-91.045%
2025-10-01	6.6000	7.1000	6.6000	6.7000	+4.199%	167	154	-91.045%
2025-09-30	6.4600	6.4600	6.4300	6.4300	+0.469%	22	110	-90.669%
2025-09-29	6.4000	6.4500	6.3400	6.4000	+6.845%	11	108	-90.625%
2025-09-26	5.4500	7.5500	5.4500	5.9900	+2.921%	14	98	-89.983%
2025-09-24	5.8100	5.8200	5.7500	5.8200	-0.513%	41	86	-89.691%
2025-09-23	5.8500	5.8500	5.8500	5.8500	-2.500%	1	45	-89.744%
2025-09-22	5.6300	6.1500	5.6300	6.0000	+12.360%	44	46	-90.000%
2025-09-19	5.3000	5.4000	5.0000	5.3400	+2.692%	5	35	-88.764%
2025-09-18	6.3500	6.3500	5.2000	5.2000	-5.109%	21	31	-88.462%
2025-09-17	5.5000	7.1000	5.1800	5.4800	+1.670%	9	13	-89.051%
2025-09-16	4.9200	5.5000	4.9200	5.3900	0.000%	6	0	-88.868%