Dark

GME20261016C28
GME Oct 16 2026 28.00 Call (GME261016C00028000)
option OPRA

EOD

Jul 16, 2026

0.5000-19.355%(-0.1200)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.5600	0.5600	0.5000	0.5000	-19.355%	22	1,053	0.000%
2026-07-15	0.6300	0.6300	0.6000	0.6200	+1.639%	8	1,069	-19.355%
2026-07-14	0.6000	0.6100	0.5600	0.6100	-1.613%	44	1,062	-18.033%
2026-07-13	0.6500	0.6500	0.5500	0.6200	+12.727%	18	1,028	-19.355%
2026-07-10	0.5700	0.5700	0.5300	0.5500	-11.290%	76	1,032	-9.091%
2026-07-09	0.5800	0.6200	0.5800	0.6200	+3.333%	16	982	-19.355%
2026-07-08	0.6100	0.6100	0.6000	0.6000	-18.919%	2	969	-16.667%
2026-07-07	0.7000	0.7400	0.7000	0.7400	-9.756%	51	969	-32.432%
2026-07-06	0.7200	0.8200	0.7200	0.8200	+2.500%	16	1,020	-39.024%
2026-07-02	1.0000	1.0000	0.8000	0.8000	-13.043%	32	998	-37.500%
2026-07-01	0.7500	0.9200	0.7000	0.9200	+35.294%	19	998	-45.652%
2026-06-30	0.6800	0.6900	0.6800	0.6800	-11.688%	18	984	-26.471%
2026-06-29	0.7400	0.8500	0.7300	0.7700	+2.667%	73	992	-35.065%
2026-06-26	0.6500	0.7500	0.6500	0.7500	+25.000%	20	921	-33.333%
2026-06-25	0.6400	0.7600	0.6000	0.6000	-10.448%	80	901	-16.667%
2026-06-24	0.7100	0.7100	0.6700	0.6700	+4.688%	13	821	-25.373%
2026-06-23	0.7200	0.7200	0.6400	0.6400	-1.538%	13	821	-21.875%
2026-06-22	0.7700	0.7800	0.6500	0.6500	-19.753%	65	808	-23.077%
2026-06-18	0.8300	0.9300	0.8100	0.8100	+2.532%	28	700	-38.272%
2026-06-17	0.8400	0.8800	0.7900	0.7900	+1.282%	21	700	-36.709%
2026-06-16	0.7900	0.8100	0.7700	0.7800	-8.235%	114	700	-35.897%
2026-06-15	0.9000	0.9000	0.8500	0.8500	-9.574%	7	685	-41.176%
2026-06-12	0.9300	1.0700	0.9000	0.9400	-1.053%	36	678	-46.809%
2026-06-11	0.9900	0.9900	0.9500	0.9500	-19.492%	20	688	-47.368%
2026-06-10	1.1100	1.1800	1.1100	1.1800	+14.563%	103	693	-57.627%
2026-06-09	1.0900	1.0900	1.0300	1.0300	-5.505%	68	707	-51.456%
2026-06-08	1.1100	1.1100	1.0900	1.0900	-13.492%	11	639	-54.128%
2026-06-05	1.2900	1.2900	1.0500	1.2600	-8.696%	9	646	-60.317%
2026-06-04	1.4400	1.4400	1.3800	1.3800	+6.977%	2	641	-63.768%
2026-06-03	1.7800	1.7800	1.2900	1.2900	+19.444%	125	639	-61.240%
2026-06-02	1.1000	1.1700	1.0700	1.0800	-7.692%	11	638	-53.704%
2026-06-01	1.1700	1.1700	1.1700	1.1700	+0.862%	2	633	-57.265%
2026-05-29	1.0900	1.1600	1.0900	1.1600	-4.918%	131	632	-56.897%
2026-05-28	1.2500	1.2500	1.2200	1.2200	-1.613%	19	529	-59.016%
2026-05-27	1.2400	1.2400	1.2400	1.2400	-22.981%	2	525	-59.677%
2026-05-20	1.6100	1.6100	1.6100	1.6100	+12.587%	1	525	-68.944%
2026-05-19	1.2900	1.4300	1.2900	1.4300	0.000%	4	522	-65.035%
2026-05-18	1.3200	1.5500	1.3200	1.4300	-3.378%	6	522	-65.035%
2026-05-14	1.5000	1.5000	1.4800	1.4800	-5.732%	4	522	-66.216%
2026-05-13	1.6300	1.6300	1.5700	1.5700	-12.778%	3	463	-68.153%
2026-05-12	1.9200	1.9300	1.7700	1.8000	-14.286%	113	463	-72.222%
2026-05-11	2.2500	2.2500	1.9500	2.1000	-6.667%	26	463	-76.190%
2026-05-08	2.3500	2.3500	2.2500	2.2500	-4.255%	3	450	-77.778%
2026-05-07	2.7500	2.8800	2.3500	2.3500	-16.370%	44	451	-78.723%
2026-05-06	2.4900	2.8100	2.4900	2.8100	+6.038%	22	418	-82.206%
2026-05-05	2.0000	2.6500	2.0000	2.6500	+13.248%	49	403	-81.132%
2026-05-04	3.0500	3.8000	2.2200	2.3400	-37.931%	94	362	-78.632%
2026-05-01	2.6100	3.7700	2.6100	3.7700	+58.403%	29	329	-86.737%
2026-04-30	2.2300	2.3800	2.1200	2.3800	+7.207%	57	329	-78.992%
2026-04-29	2.2400	2.2400	2.1800	2.2200	-12.598%	5	344	-77.477%
2026-04-28	2.7400	2.7400	2.4300	2.5400	-13.311%	9	344	-80.315%
2026-04-27	2.6600	2.9300	2.6600	2.9300	+8.519%	2	345	-82.935%
2026-04-24	2.7000	2.7000	2.7000	2.7000	+1.124%	1	345	-81.481%
2026-04-23	2.8700	2.8700	2.6700	2.6700	-11.000%	51	344	-81.273%
2026-04-22	3.0000	3.0000	3.0000	3.0000	+27.660%	2	283	-83.333%
2026-04-21	2.7300	2.7300	2.2400	2.3500	+1.293%	20	281	-78.723%
2026-04-20	2.3800	2.3800	2.3200	2.3200	-10.425%	2	281	-78.448%
2026-04-17	2.5200	2.5900	2.5200	2.5900	-6.835%	18	280	-80.695%
2026-04-16	2.5000	2.7800	2.5000	2.7800	+9.020%	26	280	-82.014%
2026-04-15	2.3000	2.5700	2.3000	2.5500	+39.344%	41	262	-80.392%
2026-04-14	1.8300	1.8300	1.8300	1.8300	+14.375%	1	242	-72.678%
2026-04-13	1.6000	1.6000	1.6000	1.6000	+15.108%	1	242	-68.750%
2026-04-10	1.4800	1.4900	1.3900	1.3900	-16.766%	5	243	-64.029%
2026-04-09	1.6700	1.6700	1.6700	1.6700	+7.051%	1	239	-70.060%
2026-04-08	1.9000	1.9000	1.5600	1.5600	-9.302%	23	238	-67.949%
2026-04-06	1.7200	1.7200	1.7200	1.7200	-2.273%	1	215	-70.930%
2026-04-02	1.7100	1.7600	1.7100	1.7600	+3.529%	4	210	-71.591%
2026-04-01	1.7900	1.7900	1.7000	1.7000	-1.163%	7	210	-70.588%
2026-03-31	1.5100	1.7400	1.5100	1.7200	+7.500%	16	217	-70.930%
2026-03-30	1.6000	1.6000	1.6000	1.6000	-10.615%	1	212	-68.750%
2026-03-27	1.7900	1.7900	1.7900	1.7900	+11.875%	3	211	-72.067%
2026-03-26	1.6000	1.6000	1.6000	1.6000	-13.514%	1	208	-68.750%
2026-03-25	1.8500	1.8500	1.8500	1.8500	-10.628%	10	207	-72.973%
2026-03-24	2.0300	2.1000	1.7800	2.0700	-1.896%	15	204	-75.845%
2026-03-20	2.1100	2.1100	2.1100	2.1100	-4.091%	11	204	-76.303%
2026-03-19	2.2000	2.2000	2.2000	2.2000	-6.383%	11	204	-77.273%
2026-03-18	2.3500	2.3500	2.3500	2.3500	-7.115%	10	194	-78.723%
2026-03-17	2.5300	2.5300	2.5300	2.5300	+1.200%	1	194	-80.237%
2026-03-16	2.5000	2.5000	2.5000	2.5000	-7.407%	10	193	-80.000%
2026-03-13	2.7000	2.7000	2.7000	2.7000	-15.888%	10	183	-81.481%
2026-03-10	3.2100	3.2100	3.2100	3.2100	-2.134%	2	182	-84.424%
2026-03-09	3.2800	3.2800	3.2800	3.2800	+10.811%	1	181	-84.756%
2026-03-06	2.9600	2.9600	2.9600	2.9600	-1.333%	1	182	-83.108%
2026-03-04	3.0000	3.0000	3.0000	3.0000	-3.846%	5	183	-83.333%
2026-02-25	3.1200	3.1200	3.1200	3.1200	+13.455%	2	179	-83.974%
2026-02-23	2.7500	2.7500	2.7500	2.7500	-5.822%	1	179	-81.818%
2026-02-20	3.1200	3.1200	2.9200	2.9200	-7.886%	13	179	-82.877%
2026-02-19	3.2000	3.2000	3.1700	3.1700	+5.316%	2	168	-84.227%
2026-02-17	3.0000	3.0100	3.0000	3.0100	-5.938%	7	167	-83.389%
2026-02-13	3.2000	3.2000	3.2000	3.2000	-11.111%	5	155	-84.375%
2026-02-12	3.6000	3.6000	3.6000	3.6000	0.000%	15	155	-86.111%
2026-02-11	3.5000	3.9500	3.3500	3.6000	-10.000%	24	143	-86.111%
2026-02-10	3.8700	4.1000	3.8700	4.0000	+1.266%	14	120	-87.500%
2026-02-09	4.0000	4.0000	3.9500	3.9500	-5.048%	85	109	-87.342%
2026-02-06	3.9500	4.1600	3.9500	4.1600	+4.000%	4	28	-87.981%
2026-02-05	4.1000	4.1000	4.0000	4.0000	+2.564%	2	25	-87.500%
2026-02-04	4.1000	4.1000	3.9000	3.9000	+8.635%	4	24	-87.179%
2026-02-03	3.9500	3.9500	3.5900	3.5900	-14.524%	4	23	-86.072%
2026-02-02	4.0500	4.2000	4.0500	4.2000	+33.333%	2	25	-88.095%
2026-01-30	3.1800	3.2700	2.9800	3.1500	+11.702%	16	23	-84.127%
2026-01-29	2.9100	2.9100	2.8200	2.8200	-10.476%	8	17	-82.270%
2026-01-28	3.6000	3.6000	3.1500	3.1500	-12.500%	2	19	-84.127%
2026-01-27	3.2000	3.6000	3.1000	3.6000	0.000%	31	19	-86.111%