Dark

GME20261016C31
GME Oct 16 2026 31.00 Call (GME261016C00031000)
option OPRA

EOD

Jul 16, 2026

0.3800-2.564%(-0.0100)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.3600	0.4200	0.3600	0.3800	-2.564%	74	715	0.000%
2026-07-15	0.4200	0.4300	0.3900	0.3900	0.000%	81	642	-2.564%
2026-07-14	0.3900	0.4000	0.3800	0.3900	-7.143%	70	673	-2.564%
2026-07-13	0.2700	0.4200	0.2700	0.4200	+5.000%	72	607	-9.524%
2026-07-10	0.4000	0.4100	0.4000	0.4000	-11.111%	70	637	-5.000%
2026-07-09	0.4400	0.4500	0.4400	0.4500	+9.756%	70	567	-15.556%
2026-07-08	0.4600	0.4600	0.4100	0.4100	-10.870%	102	593	-7.317%
2026-07-07	0.4800	0.5300	0.4300	0.4600	-4.167%	112	492	-17.391%
2026-07-06	0.5200	0.5200	0.4700	0.4800	-11.111%	72	494	-20.833%
2026-07-01	0.5400	0.5500	0.5100	0.5400	+14.894%	116	422	-29.630%
2026-06-30	0.4600	0.4800	0.4500	0.4700	-14.545%	123	513	-19.149%
2026-06-29	0.5800	0.5800	0.5400	0.5500	+3.774%	18	431	-30.909%
2026-06-26	0.5300	0.5300	0.5300	0.5300	+6.000%	6	415	-28.302%
2026-06-25	0.5400	0.5500	0.4900	0.5000	+4.167%	40	409	-24.000%
2026-06-24	0.4100	0.4800	0.4100	0.4800	+4.348%	41	440	-20.833%
2026-06-23	0.5200	0.5200	0.4600	0.4600	-6.122%	9	409	-17.391%
2026-06-22	0.6000	0.6000	0.4600	0.4900	-16.949%	48	404	-22.449%
2026-06-18	0.5900	0.5900	0.5900	0.5900	-4.839%	8	365	-35.593%
2026-06-16	0.6200	0.6200	0.6200	0.6200	0.000%	2	365	-38.710%
2026-06-15	0.6200	0.6200	0.6200	0.6200	-4.615%	1	363	-38.710%
2026-06-12	0.9900	0.9900	0.6500	0.6500	-13.333%	17	363	-41.538%
2026-06-11	0.7300	0.7500	0.7300	0.7500	-3.846%	5	379	-49.333%
2026-06-09	0.7800	0.7800	0.7800	0.7800	-3.704%	20	376	-51.282%
2026-06-08	0.8900	0.8900	0.8100	0.8100	-26.364%	4	356	-53.086%
2026-06-04	1.0100	1.1200	1.0100	1.1000	+10.000%	4	356	-65.455%
2026-06-03	1.0500	1.2500	1.0000	1.0000	+12.360%	23	358	-62.000%
2026-06-01	0.6900	0.8900	0.6900	0.8900	-3.261%	4	349	-57.303%
2026-05-29	0.8900	0.9200	0.7900	0.9200	-13.208%	13	347	-58.696%
2026-05-26	1.0800	1.1100	1.0100	1.0600	+6.000%	15	335	-64.151%
2026-05-22	1.0500	1.0500	1.0000	1.0000	-20.000%	3	326	-62.000%
2026-05-21	1.2100	1.3500	1.2100	1.2500	-0.794%	13	323	-69.600%
2026-05-20	1.2600	1.2600	1.2600	1.2600	+15.596%	1	323	-69.841%
2026-05-19	1.0900	1.0900	1.0900	1.0900	-4.386%	1	315	-65.138%
2026-05-18	1.1400	1.1400	1.1400	1.1400	+6.542%	1	315	-66.667%
2026-05-15	1.1000	1.1000	1.0700	1.0700	-10.833%	3	315	-64.486%
2026-05-14	1.2900	1.2900	1.1800	1.2000	-3.226%	15	315	-68.333%
2026-05-13	1.3900	1.3900	1.1500	1.2400	-8.148%	8	317	-69.355%
2026-05-12	1.2600	1.3500	1.2600	1.3500	-9.396%	3	317	-71.852%
2026-05-11	1.4900	1.4900	1.4900	1.4900	-12.865%	1	317	-74.497%
2026-05-08	1.6900	1.7700	1.6400	1.7100	-14.500%	24	317	-77.778%
2026-05-07	2.0500	2.0500	1.9200	2.0000	+11.732%	3	321	-81.000%
2026-05-06	1.9400	2.1700	1.7900	1.7900	-16.744%	16	322	-78.771%
2026-05-05	1.6400	2.1500	1.6100	2.1500	+16.216%	26	314	-82.326%
2026-05-04	2.1600	2.6000	1.8500	1.8500	-39.344%	33	313	-79.459%
2026-05-01	2.7000	3.0500	2.7000	3.0500	+74.286%	10	321	-87.541%
2026-04-30	1.7500	1.7500	1.7500	1.7500	+8.025%	4	321	-78.286%
2026-04-29	1.6900	1.7400	1.6000	1.6200	-12.432%	26	321	-76.543%
2026-04-28	1.8500	1.8500	1.8500	1.8500	-16.290%	2	326	-79.459%
2026-04-27	2.0300	2.2100	1.9800	2.2100	+15.104%	21	326	-82.805%
2026-04-24	1.9500	1.9700	1.9000	1.9200	+2.674%	123	329	-80.208%
2026-04-23	2.0400	2.0400	1.8700	1.8700	-15.000%	80	295	-79.679%
2026-04-22	1.9300	2.2900	1.9300	2.2000	+22.222%	188	356	-82.727%
2026-04-21	2.0900	2.1200	1.7800	1.8000	-6.250%	120	386	-78.889%
2026-04-20	1.7200	1.9200	1.6000	1.9200	+7.263%	131	386	-80.208%
2026-04-17	2.1200	2.1900	1.7500	1.7900	-18.265%	116	332	-78.771%
2026-04-16	1.8700	2.2100	1.8700	2.1900	+15.263%	238	392	-82.648%
2026-04-15	1.5600	1.9400	1.5200	1.9000	+29.252%	55	306	-80.000%
2026-04-14	1.5500	1.5500	1.3800	1.4700	+27.826%	81	315	-74.150%
2026-04-13	1.1400	1.1600	1.1400	1.1500	+9.524%	82	306	-66.957%
2026-04-10	0.9400	1.0500	0.9400	1.0500	-6.250%	92	323	-63.810%
2026-04-09	1.1600	1.2000	1.1200	1.1200	+3.704%	83	277	-66.071%
2026-04-08	1.0600	1.1500	1.0600	1.0800	-14.961%	84	316	-64.815%
2026-04-07	1.2400	1.2700	1.1900	1.2700	+17.593%	60	271	-70.079%
2026-04-06	1.1100	1.1200	1.0800	1.0800	-24.476%	51	294	-64.815%
2026-04-02	1.3000	1.4300	1.2700	1.4300	+31.193%	81	303	-73.427%
2026-04-01	1.1300	1.1700	1.0700	1.0900	-13.492%	103	303	-65.138%
2026-03-31	1.2100	1.2600	1.1900	1.2600	+17.757%	81	236	-69.841%
2026-03-30	1.0600	1.0700	1.0200	1.0700	-2.727%	83	275	-64.486%
2026-03-27	1.0700	1.1500	1.0700	1.1000	+2.804%	77	199	-65.455%
2026-03-26	1.1500	1.1700	1.0700	1.0700	-23.022%	72	242	-64.486%
2026-03-25	1.2800	1.4500	1.2800	1.3900	-4.795%	82	170	-72.662%
2026-03-24	1.4500	1.5500	1.4300	1.4600	-9.317%	181	250	-73.973%
2026-03-23	1.6600	1.6600	1.6100	1.6100	+0.625%	81	170	-76.398%
2026-03-20	1.4800	1.6000	1.4800	1.6000	+3.896%	70	246	-76.250%
2026-03-19	1.6400	1.6700	1.5300	1.5400	-13.966%	25	180	-75.325%
2026-03-18	1.7900	1.8200	1.7700	1.7900	-1.648%	42	168	-78.771%
2026-03-17	1.8100	1.8400	1.7800	1.8200	-5.208%	49	210	-79.121%
2026-03-16	2.0500	2.2000	1.9200	1.9200	-11.927%	62	173	-80.208%
2026-03-13	2.2500	2.2600	2.1800	2.1800	-11.020%	53	224	-82.569%
2026-03-12	2.4300	2.4500	2.2500	2.4500	+7.456%	79	171	-84.490%
2026-03-11	2.4500	2.4600	2.2300	2.2800	-2.564%	90	227	-83.333%
2026-03-10	2.6100	2.6700	2.3400	2.3400	-0.847%	85	156	-83.761%
2026-03-06	2.3100	2.4100	2.3000	2.3600	+4.425%	94	146	-83.898%
2026-03-05	2.2500	2.3100	2.2500	2.2600	-3.419%	40	145	-83.186%
2026-03-04	2.3800	2.3900	2.3400	2.3400	+4.933%	17	145	-83.761%
2026-03-03	2.2700	2.2800	2.2300	2.2300	-13.566%	6	140	-82.960%
2026-02-27	2.5500	2.6600	2.5500	2.5800	+5.738%	12	141	-85.271%
2026-02-26	2.4400	2.4500	2.4400	2.4400	-2.400%	3	139	-84.426%
2026-02-25	2.5000	2.5000	2.5000	2.5000	-0.398%	3	135	-84.800%
2026-02-24	2.5100	2.5100	2.5100	2.5100	+11.556%	1	135	-84.861%
2026-02-20	2.2500	2.2500	2.2500	2.2500	-14.449%	2	134	-83.111%
2026-02-19	2.6100	2.6300	2.6100	2.6300	+9.129%	8	132	-85.551%
2026-02-18	2.3500	2.4100	2.3500	2.4100	-3.984%	6	130	-84.232%
2026-02-13	2.7800	2.8000	2.5100	2.5100	-19.551%	8	122	-84.861%
2026-02-10	2.9300	3.1200	2.9300	3.1200	+7.958%	2	122	-87.821%
2026-02-09	2.8900	2.8900	2.8900	2.8900	-5.863%	7	122	-86.851%
2026-02-06	3.3000	3.4100	3.0700	3.0700	-11.527%	38	129	-87.622%
2026-02-05	3.5700	3.6300	3.4700	3.4700	+13.399%	30	127	-89.049%
2026-02-04	3.3500	3.3500	3.0600	3.0600	+2.000%	41	105	-87.582%
2026-02-03	3.2500	3.2500	3.0000	3.0000	-11.243%	7	103	-87.333%
2026-02-02	3.4500	3.5000	3.3500	3.3800	+34.127%	20	98	-88.757%
2026-01-30	2.5300	2.5300	2.4600	2.5200	+15.068%	3	98	-84.921%
2026-01-29	2.2600	2.2600	2.1900	2.1900	-13.780%	5	101	-82.648%
2026-01-28	2.8500	2.8500	2.4600	2.5400	-10.247%	89	105	-85.039%
2026-01-27	2.4700	2.9100	2.4600	2.8300	0.000%	50	27	-86.572%