Dark

GME20261016C30
GME Oct 16 2026 30.00 Call (GME261016C00030000)
option OPRA

EOD

Jul 16, 2026

0.4000-2.439%(-0.0100)1,915

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.4200	0.4600	0.3900	0.4000	-2.439%	1,915	13,290	0.000%
2026-07-15	0.4800	0.4900	0.4100	0.4100	-6.818%	386	12,588	-2.439%
2026-07-14	0.4500	0.4900	0.4400	0.4400	+7.317%	286	12,305	-9.091%
2026-07-13	0.4500	0.4800	0.4000	0.4100	0.000%	290	12,348	-2.439%
2026-07-10	0.4600	0.4600	0.4100	0.4100	-10.870%	118	12,251	-2.439%
2026-07-09	0.4900	0.5000	0.4200	0.4600	0.000%	378	12,170	-13.043%
2026-07-08	0.4200	0.5200	0.4200	0.4600	-16.364%	254	11,980	-13.043%
2026-07-07	0.6200	0.6400	0.4600	0.5500	-15.385%	561	11,878	-27.273%
2026-07-06	0.5800	0.6600	0.5400	0.6500	0.000%	135	11,512	-38.462%
2026-07-02	0.6600	0.6800	0.5800	0.6500	0.000%	383	11,641	-38.462%
2026-07-01	0.5700	0.6600	0.5500	0.6500	+30.000%	265	11,641	-38.462%
2026-06-30	0.5700	0.6100	0.5000	0.5000	-15.254%	99	11,510	-20.000%
2026-06-29	0.6000	0.6200	0.5700	0.5900	-1.667%	276	11,479	-32.203%
2026-06-26	0.5000	0.6200	0.4800	0.6000	+25.000%	350	11,354	-33.333%
2026-06-25	0.5000	0.5100	0.4400	0.4800	-9.434%	395	11,172	-16.667%
2026-06-24	0.5100	0.5900	0.5000	0.5300	+1.923%	710	10,996	-24.528%
2026-06-23	0.5300	0.6000	0.4800	0.5200	0.000%	135	11,281	-23.077%
2026-06-22	0.6100	0.6400	0.5000	0.5200	-18.750%	561	11,158	-23.077%
2026-06-18	0.6400	0.6700	0.6000	0.6400	-7.246%	196	11,164	-37.500%
2026-06-17	0.6600	0.7400	0.5800	0.6900	+2.985%	505	11,164	-42.029%
2026-06-16	0.6800	0.6900	0.6100	0.6700	-1.471%	362	11,164	-40.299%
2026-06-15	0.7600	0.7600	0.6600	0.6800	-18.072%	161	11,013	-41.176%
2026-06-12	0.8300	0.8300	0.7000	0.8300	+2.469%	130	10,915	-51.807%
2026-06-11	0.8400	0.8700	0.7600	0.8100	-13.830%	173	10,878	-50.617%
2026-06-10	0.8500	0.9700	0.8500	0.9400	0.000%	106	10,868	-57.447%
2026-06-09	0.9900	0.9900	0.8300	0.9400	+3.297%	202	10,849	-57.447%
2026-06-08	0.8500	1.0000	0.8500	0.9100	-1.087%	215	10,815	-56.044%
2026-06-05	1.0700	1.1000	0.8500	0.9200	-17.857%	593	10,760	-56.522%
2026-06-04	1.0800	1.2500	1.0400	1.1200	-0.885%	423	10,463	-64.286%
2026-06-03	1.2500	1.3100	1.0300	1.1300	+29.885%	348	10,261	-64.602%
2026-06-02	0.9000	0.9500	0.8700	0.8700	-9.375%	91	10,075	-54.023%
2026-06-01	0.9000	1.0200	0.8400	0.9600	+4.348%	158	10,024	-58.333%
2026-05-29	1.0000	1.0000	0.8900	0.9200	-9.804%	264	9,944	-56.522%
2026-05-28	1.0100	1.0500	0.9700	1.0200	-0.971%	256	9,844	-60.784%
2026-05-27	1.0900	1.2100	0.9800	1.0300	-6.364%	550	9,643	-61.165%
2026-05-26	1.1500	1.2000	1.0900	1.1000	0.000%	571	9,232	-63.636%
2026-05-22	1.2900	1.3200	1.0800	1.1000	-12.698%	622	9,665	-63.636%
2026-05-21	1.4000	1.4000	1.2500	1.2600	-2.326%	181	9,345	-68.254%
2026-05-20	1.3400	1.4200	1.2900	1.2900	+0.781%	92	9,345	-68.992%
2026-05-19	1.2200	1.3100	1.1300	1.2800	+6.667%	184	8,905	-68.750%
2026-05-18	1.2500	1.3500	1.1500	1.2000	+4.348%	208	8,905	-66.667%
2026-05-15	1.1800	1.3000	1.1000	1.1500	0.000%	182	8,905	-65.217%
2026-05-14	1.3000	1.4100	1.1500	1.1500	-11.538%	122	8,819	-65.217%
2026-05-13	1.4500	1.5400	1.2800	1.3000	-10.345%	162	8,634	-69.231%
2026-05-12	1.7800	1.7800	1.4500	1.4500	-12.121%	374	8,634	-72.414%
2026-05-11	1.9500	1.9500	1.4900	1.6500	-13.158%	217	8,634	-75.758%
2026-05-08	2.3000	2.3000	1.8000	1.9000	-2.564%	186	8,669	-78.947%
2026-05-07	2.2500	2.3100	1.8600	1.9500	-14.847%	374	8,555	-79.487%
2026-05-06	2.2500	2.4000	2.0700	2.2900	+6.512%	1,386	8,433	-82.533%
2026-05-05	1.7500	2.4100	1.6300	2.1500	+11.399%	2,150	7,486	-81.395%
2026-05-04	3.0500	3.1500	1.8500	1.9300	-37.742%	1,513	7,724	-79.275%
2026-05-01	2.1200	3.2500	2.0900	3.1000	+44.186%	943	6,897	-87.097%
2026-04-30	1.9900	2.1900	1.8000	2.1500	+18.785%	189	6,897	-81.395%
2026-04-29	2.0000	2.0000	1.7300	1.8100	-11.707%	89	6,952	-77.901%
2026-04-28	2.4900	2.4900	2.0100	2.0500	-15.638%	379	6,900	-80.488%
2026-04-27	2.1800	2.4700	2.0700	2.4300	+16.827%	249	7,146	-83.539%
2026-04-24	2.2100	2.2500	2.0300	2.0800	-3.256%	446	7,191	-80.769%
2026-04-23	2.5000	2.6400	1.9100	2.1500	-11.885%	277	6,840	-81.395%
2026-04-22	2.1000	2.5000	2.0000	2.4400	+28.421%	345	6,743	-83.607%
2026-04-21	2.1800	2.2500	1.9000	1.9000	-10.377%	102	6,721	-78.947%
2026-04-20	2.0100	2.1500	1.7700	2.1200	+7.614%	97	6,721	-81.132%
2026-04-17	2.3400	2.3400	1.9300	1.9700	-15.086%	388	6,714	-79.695%
2026-04-16	2.0700	2.4700	1.9000	2.3200	+10.476%	479	6,739	-82.759%
2026-04-15	1.6100	2.2000	1.6000	2.1000	+31.250%	195	6,674	-80.952%
2026-04-14	1.3900	1.7000	1.3400	1.6000	+21.212%	1,015	6,618	-75.000%
2026-04-13	1.2300	1.3400	1.2200	1.3200	+3.937%	117	6,419	-69.697%
2026-04-10	1.1700	1.3000	1.0800	1.2700	+8.547%	103	6,371	-68.504%
2026-04-09	1.2400	1.3500	1.1700	1.1700	-4.878%	157	6,370	-65.812%
2026-04-08	1.4000	1.4300	1.1700	1.2300	-13.986%	1,070	6,339	-67.480%
2026-04-07	1.2500	1.4900	1.2000	1.4300	+8.333%	145	6,237	-72.028%
2026-04-06	1.3200	1.5300	1.2700	1.3200	-13.158%	237	6,208	-69.697%
2026-04-02	1.2900	1.5200	1.2900	1.5200	+18.750%	42	6,086	-73.684%
2026-04-01	1.4400	1.4400	1.2000	1.2800	-9.220%	225	6,086	-68.750%
2026-03-31	1.2600	1.4900	1.2600	1.4100	+15.574%	209	6,045	-71.631%
2026-03-30	1.2300	1.2500	1.1000	1.2200	+8.929%	160	5,963	-67.213%
2026-03-27	1.4400	1.4400	1.0500	1.1200	-7.438%	157	5,876	-64.286%
2026-03-26	1.4000	1.4000	1.2100	1.2100	-14.184%	67	5,852	-66.942%
2026-03-25	1.6000	1.6200	1.4100	1.4100	-15.569%	211	5,802	-71.631%
2026-03-24	1.6300	1.7700	1.5000	1.6700	-2.339%	159	5,643	-76.048%
2026-03-23	1.8000	1.8400	1.6200	1.7100	+4.908%	118	5,615	-76.608%
2026-03-20	1.7800	1.8100	1.5600	1.6300	-14.660%	288	5,581	-75.460%
2026-03-19	1.7800	1.9100	1.7100	1.9100	-1.546%	70	5,494	-79.058%
2026-03-18	1.9700	1.9700	1.9200	1.9400	-0.513%	14	5,489	-79.381%
2026-03-17	2.0600	2.1200	1.9400	1.9500	+2.094%	107	5,481	-79.487%
2026-03-16	2.2000	2.5100	1.9100	1.9100	-15.111%	30	5,474	-79.058%
2026-03-13	2.5800	2.7300	2.2200	2.2500	-11.765%	177	5,468	-82.222%
2026-03-12	2.5800	2.6800	2.4600	2.5500	-1.544%	153	5,445	-84.314%
2026-03-11	2.4900	2.6100	2.4100	2.5900	+1.569%	128	5,426	-84.556%
2026-03-10	2.7300	2.8500	2.5500	2.5500	-10.526%	109	5,415	-84.314%
2026-03-09	2.5500	2.8800	2.5000	2.8500	+9.195%	206	5,377	-85.965%
2026-03-06	2.5900	2.6800	2.5200	2.6100	+5.242%	75	5,374	-84.674%
2026-03-05	2.6000	2.6400	2.3400	2.4800	-0.800%	123	5,383	-83.871%
2026-03-04	2.7400	2.7400	2.5000	2.5000	-5.303%	103	5,369	-84.000%
2026-03-03	2.6800	2.9900	2.4100	2.6400	-2.222%	149	5,369	-84.848%
2026-03-02	2.8000	2.8000	2.7000	2.7000	+1.124%	88	5,336	-85.185%
2026-02-27	2.7500	2.8400	2.6700	2.6700	-6.316%	43	5,347	-85.019%
2026-02-26	2.8800	2.9900	2.6200	2.8500	-1.042%	119	5,336	-85.965%
2026-02-25	2.7900	2.9000	2.7100	2.8800	+5.882%	84	5,286	-86.111%
2026-02-24	2.6000	2.8700	2.6000	2.7200	+0.369%	135	5,286	-85.294%
2026-02-23	2.3500	2.7100	2.2800	2.7100	+6.275%	51	5,282	-85.240%
2026-02-20	2.5700	2.6500	2.4200	2.5500	-3.774%	111	5,276	-84.314%
2026-02-19	2.7600	2.7900	2.6200	2.6500	-1.487%	196	5,281	-84.906%
2026-02-18	2.4900	2.7800	2.4900	2.6900	+9.350%	310	5,277	-85.130%
2026-02-17	2.6600	2.7100	2.4500	2.4600	-6.107%	337	5,433	-83.740%
2026-02-13	2.9500	2.9500	2.6200	2.6200	-2.602%	609	5,399	-84.733%
2026-02-12	3.0100	3.0100	2.6500	2.6900	-8.503%	779	5,399	-85.130%
2026-02-11	3.3400	3.3500	2.8600	2.9400	-13.529%	703	5,334	-86.395%
2026-02-10	3.1000	3.5400	3.0000	3.4000	+4.938%	568	5,224	-88.235%
2026-02-09	3.2500	3.4000	3.1000	3.2400	-3.284%	449	5,174	-87.654%
2026-02-06	3.8000	3.8000	3.2000	3.3500	-1.471%	552	5,193	-88.060%
2026-02-05	3.5000	3.8700	3.2000	3.4000	-5.028%	558	5,269	-88.235%
2026-02-04	3.4900	3.8000	3.1500	3.5800	+8.485%	413	5,203	-88.827%
2026-02-03	3.7500	3.7500	3.0200	3.3000	-15.385%	398	5,179	-87.879%
2026-02-02	3.0000	4.0000	3.0000	3.9000	+47.170%	760	5,202	-89.744%
2026-01-30	2.7500	2.8500	2.5400	2.6500	+15.721%	565	5,138	-84.906%
2026-01-29	2.6000	2.6000	2.2800	2.2900	-13.910%	406	5,121	-82.533%
2026-01-28	3.0400	3.0700	2.6000	2.6600	-12.787%	867	5,042	-84.962%
2026-01-27	2.7800	3.2000	2.6100	3.0500	+9.319%	400	4,935	-86.885%
2026-01-26	2.5400	3.4500	2.3800	2.7900	+21.304%	1,113	4,935	-85.663%
2026-01-23	2.3700	2.3700	2.0100	2.3000	-2.128%	78	4,740	-82.609%
2026-01-22	1.9500	2.3800	1.9500	2.3500	+44.172%	140	4,712	-82.979%
2026-01-21	1.7200	1.8200	1.6100	1.6300	+8.667%	394	4,673	-75.460%
2026-01-20	1.5000	1.6500	1.3700	1.5000	-1.961%	778	4,633	-73.333%
2026-01-16	1.6600	1.7200	1.5300	1.5300	-7.273%	124	4,521	-73.856%
2026-01-15	1.6500	1.7200	1.5800	1.6500	0.000%	56	4,521	-75.758%
2026-01-14	1.6900	1.6900	1.3800	1.6500	-0.602%	1,604	4,495	-75.758%
2026-01-13	1.6600	1.7800	1.4800	1.6600	-1.190%	967	4,111	-75.904%
2026-01-12	1.7500	1.7900	1.5800	1.6800	-0.592%	254	4,072	-76.190%
2026-01-09	1.8000	1.9000	1.6000	1.6900	-1.170%	152	4,042	-76.331%
2026-01-08	1.8400	1.9000	1.6100	1.7100	-14.500%	687	4,004	-76.608%
2026-01-07	1.9700	2.0900	1.9100	2.0000	+32.450%	13	3,994	-80.000%
2026-01-06	1.7100	1.8100	1.4900	1.5100	-7.362%	423	3,989	-73.510%
2026-01-05	1.7300	1.8200	1.5500	1.6300	-5.233%	13	3,978	-75.460%
2026-01-02	1.6300	1.9200	1.6100	1.7200	+6.173%	649	3,980	-76.744%
2025-12-31	1.7900	1.8000	1.6200	1.6200	-10.000%	113	3,876	-75.309%
2025-12-30	1.8300	1.8400	1.7500	1.8000	+7.143%	23	3,876	-77.778%
2025-12-29	2.0200	2.2900	1.6500	1.6800	-10.160%	1,151	3,872	-76.190%
2025-12-26	2.0200	2.0900	1.8200	1.8700	-6.965%	231	3,828	-78.610%
2025-12-24	2.0600	2.1700	1.9000	2.0100	+4.145%	401	3,852	-80.100%
2025-12-23	2.0000	2.2000	1.7300	1.9300	-10.233%	641	3,852	-79.275%
2025-12-22	2.5000	2.5200	2.1200	2.1500	-12.955%	210	3,823	-81.395%
2025-12-19	2.5500	2.5900	2.3900	2.4700	-8.519%	309	3,808	-83.806%
2025-12-18	2.7000	2.7000	2.7000	2.7000	-1.818%	1	3,823	-85.185%
2025-12-17	2.7500	2.7500	2.7500	2.7500	0.000%	1	3,824	-85.455%
2025-12-16	2.6800	2.7500	2.6800	2.7500	+8.268%	3	3,825	-85.455%
2025-12-15	2.1000	2.7100	2.1000	2.5400	+20.952%	94	3,822	-84.252%
2025-12-12	2.3000	2.4000	2.1000	2.1000	-12.500%	104	3,821	-80.952%
2025-12-11	2.5800	2.6000	2.2700	2.4000	-14.591%	807	3,747	-83.333%
2025-12-10	3.1500	3.1500	2.5300	2.8100	-12.188%	209	3,695	-85.765%
2025-12-09	3.4500	3.4500	3.2000	3.2000	-4.478%	33	3,674	-87.500%
2025-12-08	3.4800	3.5500	3.2000	3.3500	+7.372%	141	3,687	-88.060%
2025-12-05	3.2000	3.3500	3.1000	3.1200	-5.455%	36	3,625	-87.179%
2025-12-04	3.7500	3.7500	3.2800	3.3000	-10.811%	6	3,631	-87.879%
2025-12-03	3.7000	3.8000	3.6900	3.7000	+1.370%	163	3,631	-89.189%
2025-12-02	3.3700	3.7900	3.3700	3.6500	+11.280%	109	3,543	-89.041%
2025-12-01	3.3000	3.4100	3.2000	3.2800	+4.127%	100	3,439	-87.805%
2025-11-28	3.1000	3.2000	3.0500	3.1500	+13.309%	65	3,456	-87.302%
2025-11-26	2.8500	2.8900	2.6900	2.7800	+13.469%	169	3,443	-85.612%
2025-11-25	2.5200	2.6400	2.4500	2.4500	+2.083%	108	3,443	-83.673%
2025-11-24	2.6100	2.8200	2.4000	2.4000	-4.000%	34	3,441	-83.333%
2025-11-21	2.5700	2.6500	2.4400	2.5000	0.000%	32	3,445	-84.000%
2025-11-20	2.6400	2.6400	2.4000	2.5000	0.000%	429	3,414	-84.000%
2025-11-19	2.6900	2.6900	2.4300	2.5000	-4.215%	88	3,020	-84.000%
2025-11-18	2.5000	2.7000	2.5000	2.6100	-1.136%	136	2,991	-84.674%
2025-11-17	2.6000	2.7200	2.5400	2.6400	-3.297%	39	2,940	-84.848%
2025-11-14	2.6000	3.0500	2.6000	2.7300	-3.873%	115	2,903	-85.348%
2025-11-13	2.8500	2.8500	2.7000	2.8400	-3.729%	291	2,846	-85.915%
2025-11-12	3.0000	3.0000	2.9000	2.9500	+0.683%	23	2,775	-86.441%
2025-11-11	3.1500	3.1500	2.9300	2.9300	-2.333%	9	2,752	-86.348%
2025-11-10	3.0500	3.0500	2.9500	3.0000	-3.226%	28	2,744	-86.667%
2025-11-07	2.9500	3.2500	2.9500	3.1000	+3.333%	14	2,732	-87.097%
2025-11-06	3.3500	3.3500	3.0000	3.0000	-6.250%	96	2,732	-86.667%
2025-11-05	3.3500	3.3500	3.2000	3.2000	-3.904%	83	2,679	-87.500%
2025-11-04	3.6500	3.6500	3.1700	3.3300	-0.597%	97	2,612	-87.988%
2025-11-03	3.2000	3.3500	3.2000	3.3500	+1.515%	70	2,445	-88.060%
2025-10-31	3.4000	3.4500	3.3000	3.3000	-4.348%	134	2,445	-87.879%
2025-10-30	3.4600	3.4600	3.4500	3.4500	+2.985%	3	2,423	-88.406%
2025-10-29	3.4000	3.5000	3.3500	3.3500	-4.286%	63	2,422	-88.060%
2025-10-28	3.5200	3.5200	3.4000	3.5000	0.000%	76	2,421	-88.571%
2025-10-27	3.7000	3.7000	3.5000	3.5000	+2.941%	40	2,341	-88.571%
2025-10-24	3.5500	3.6500	3.3500	3.4000	-2.857%	43	2,341	-88.235%
2025-10-23	3.4500	3.6000	3.2400	3.5000	+2.941%	148	2,380	-88.571%
2025-10-22	3.2000	3.5800	3.1000	3.4000	+6.250%	929	2,257	-88.235%
2025-10-21	3.2900	3.4500	3.2000	3.2000	-5.045%	167	1,331	-87.500%
2025-10-20	3.5000	3.5000	3.3600	3.3700	+2.121%	15	1,172	-88.131%
2025-10-17	3.3600	3.4200	3.3000	3.3000	0.000%	15	1,164	-87.879%
2025-10-16	3.3800	3.4000	3.2700	3.3000	-5.714%	135	1,157	-87.879%
2025-10-15	3.4500	3.5200	3.3900	3.5000	+1.156%	160	1,226	-88.571%
2025-10-14	3.3200	3.4700	3.3200	3.4600	+0.290%	33	1,249	-88.439%
2025-10-13	3.6000	3.6000	3.3500	3.4500	+1.471%	42	1,249	-88.406%
2025-10-10	3.7000	4.0500	3.4000	3.4000	-5.556%	483	1,213	-88.235%
2025-10-09	4.0000	4.0000	3.6000	3.6000	-8.861%	45	731	-88.889%
2025-10-08	4.1900	4.2500	3.9500	3.9500	-1.250%	259	727	-89.873%
2025-10-07	4.1500	4.2100	3.9000	4.0000	-3.614%	530	584	-90.000%
2025-10-06	5.1500	5.4500	4.1500	4.1500	-21.698%	55	55	-90.361%
2025-10-02	5.8000	6.0000	5.3000	5.3000	-7.826%	67	1,129	-92.453%
2025-10-01	5.5700	5.8000	5.5500	5.7500	+2.496%	594	1,080	-93.043%
2025-09-30	5.3500	5.7200	5.1800	5.6100	+3.889%	328	897	-92.870%
2025-09-29	5.0800	5.4500	5.0800	5.4000	+21.076%	414	682	-92.593%
2025-09-26	5.2000	5.2000	4.4600	4.4600	+3.721%	16	296	-91.031%
2025-09-25	4.7000	4.7000	4.3000	4.3000	-7.725%	48	293	-90.698%
2025-09-24	5.0500	5.0500	4.6500	4.6600	-1.895%	6	248	-91.416%
2025-09-23	4.8300	4.8500	4.7500	4.7500	+1.064%	16	244	-91.579%
2025-09-22	4.3000	5.4500	4.3000	4.7000	+12.440%	127	236	-91.489%
2025-09-19	4.2000	4.3500	4.1200	4.1800	-1.415%	154	123	-90.431%
2025-09-18	5.1500	5.1500	4.2400	4.2400	-1.395%	60	56	-90.566%
2025-09-17	4.3000	4.3000	4.3000	4.3000	-5.908%	1	26	-90.698%
2025-09-16	4.5000	4.5700	4.5000	4.5700	0.000%	25	0	-91.247%