Dark

GME20261016C32
GME Oct 16 2026 32.00 Call (GME261016C00032000)
option OPRA

EOD

Jul 16, 2026

0.3400-2.857%(-0.0100)610

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.3900	0.4000	0.3300	0.3400	-2.857%	610	27,667	0.000%
2026-07-15	0.3800	0.4100	0.3200	0.3500	-7.895%	948	27,858	-2.857%
2026-07-14	0.4200	0.4200	0.3600	0.3800	+5.556%	609	27,277	-10.526%
2026-07-13	0.3400	0.3900	0.3200	0.3600	+2.857%	373	27,180	-5.556%
2026-07-10	0.4000	0.4000	0.3500	0.3500	-10.256%	445	27,014	-2.857%
2026-07-09	0.3800	0.4100	0.3500	0.3900	-2.500%	378	26,594	-12.821%
2026-07-08	0.4100	0.4900	0.3600	0.4000	-2.439%	345	26,400	-15.000%
2026-07-07	0.5000	0.5500	0.4000	0.4100	-18.000%	772	26,194	-17.073%
2026-07-06	0.5100	0.5300	0.4500	0.5000	-1.961%	648	25,584	-32.000%
2026-07-02	0.5200	0.5500	0.4900	0.5100	+2.000%	648	24,643	-33.333%
2026-07-01	0.4200	0.5300	0.4100	0.5000	+4.167%	1,182	24,643	-32.000%
2026-06-30	0.4900	0.5200	0.4400	0.4800	-2.041%	235	23,789	-29.167%
2026-06-29	0.5200	0.5200	0.4500	0.4900	-2.000%	1,150	23,747	-30.612%
2026-06-26	0.4100	0.5700	0.3900	0.5000	+25.000%	510	23,159	-32.000%
2026-06-25	0.4000	0.4400	0.3900	0.4000	-11.111%	626	22,958	-15.000%
2026-06-24	0.4500	0.5100	0.4000	0.4500	+7.143%	459	22,753	-24.444%
2026-06-23	0.4500	0.5300	0.4000	0.4200	-2.326%	346	22,426	-19.048%
2026-06-22	0.4700	0.5300	0.4300	0.4300	-18.868%	3,334	22,180	-20.930%
2026-06-18	0.5800	0.5900	0.5000	0.5300	-1.852%	325	21,366	-35.849%
2026-06-17	0.5600	0.6300	0.5100	0.5400	-11.475%	361	21,366	-37.037%
2026-06-16	0.5700	0.6300	0.5100	0.6100	+8.929%	526	21,366	-44.262%
2026-06-15	0.6800	0.6800	0.5600	0.5600	-8.197%	125	21,302	-39.286%
2026-06-12	0.6700	0.7200	0.5800	0.6100	-10.294%	282	21,235	-44.262%
2026-06-11	0.7700	0.7700	0.6300	0.6800	-11.688%	270	20,979	-50.000%
2026-06-10	0.7200	0.7900	0.7200	0.7700	-7.229%	842	20,859	-55.844%
2026-06-09	0.7800	0.9000	0.7100	0.8300	+7.792%	178	20,472	-59.036%
2026-06-08	0.7800	0.8200	0.7400	0.7700	+6.944%	405	20,393	-55.844%
2026-06-05	0.8200	0.9200	0.7200	0.7200	-20.000%	541	20,359	-52.778%
2026-06-04	0.8700	1.0600	0.8700	0.9000	-3.226%	485	19,896	-62.222%
2026-06-03	1.0900	1.0900	0.8500	0.9300	+20.779%	345	19,624	-63.441%
2026-06-02	0.7700	0.8800	0.7200	0.7700	-9.412%	415	19,456	-55.844%
2026-06-01	0.7700	0.9000	0.7000	0.8500	+7.595%	310	19,157	-60.000%
2026-05-29	0.8200	0.8500	0.7600	0.7900	-12.222%	568	18,901	-56.962%
2026-05-28	0.8500	0.9200	0.8500	0.9000	+5.882%	226	18,575	-62.222%
2026-05-27	0.9300	0.9500	0.8200	0.8500	-8.602%	181	18,459	-60.000%
2026-05-26	0.9600	1.0000	0.9200	0.9300	-2.105%	243	18,414	-63.441%
2026-05-22	1.0900	1.0900	0.9100	0.9500	-15.179%	1,268	18,388	-64.211%
2026-05-21	1.0600	1.1600	1.0400	1.1200	-3.448%	129	18,836	-69.643%
2026-05-20	1.1000	1.2000	1.0700	1.1600	+4.505%	458	18,836	-70.690%
2026-05-19	1.0500	1.1100	0.9700	1.1100	+4.717%	267	18,572	-69.369%
2026-05-18	1.0000	1.0800	0.9500	1.0600	+7.071%	161	18,572	-67.925%
2026-05-15	0.9800	1.0600	0.9500	0.9900	+3.125%	734	18,572	-65.657%
2026-05-14	1.1100	1.1400	0.9200	0.9600	-12.727%	511	18,142	-64.583%
2026-05-13	1.2300	1.2700	1.0400	1.1000	-12.000%	446	17,251	-69.091%
2026-05-12	1.3300	1.3700	1.0900	1.2500	-11.972%	825	17,251	-72.800%
2026-05-11	1.7500	1.7500	1.3200	1.4200	-15.976%	1,346	17,251	-76.056%
2026-05-08	1.6200	1.6900	1.5000	1.6900	+2.424%	385	17,489	-79.882%
2026-05-07	1.9000	1.9300	1.5500	1.6500	-14.948%	924	17,249	-79.394%
2026-05-06	1.8000	2.0200	1.6900	1.9400	+6.011%	764	16,847	-82.474%
2026-05-05	1.5300	2.1000	1.4000	1.8300	+10.909%	2,093	17,113	-81.421%
2026-05-04	1.7000	2.6000	1.5500	1.6500	-35.798%	3,180	16,991	-79.394%
2026-05-01	1.7300	2.8000	1.7300	2.5700	+45.198%	2,181	17,073	-86.770%
2026-04-30	1.5000	1.8100	1.5000	1.7700	+14.194%	729	17,073	-80.791%
2026-04-29	1.6900	1.8000	1.4400	1.5500	-9.884%	1,106	17,404	-78.065%
2026-04-28	1.9500	2.0200	1.6600	1.7200	-14.428%	423	16,850	-80.233%
2026-04-27	1.8300	2.1000	1.8300	2.0100	+12.921%	486	16,626	-83.085%
2026-04-24	1.8700	1.9000	1.6500	1.7800	+4.094%	260	16,351	-80.899%
2026-04-23	2.1000	2.1200	1.6200	1.7100	-17.391%	449	16,177	-80.117%
2026-04-22	1.6700	2.1400	1.6700	2.0700	+31.847%	810	16,294	-83.575%
2026-04-21	1.7500	1.8900	1.5700	1.5700	-12.291%	339	16,688	-78.344%
2026-04-20	1.6400	1.8000	1.5000	1.7900	+6.548%	267	16,688	-81.006%
2026-04-17	1.9500	1.9500	1.6000	1.6800	-12.500%	952	16,606	-79.762%
2026-04-16	1.8400	2.0700	1.6200	1.9200	+7.865%	1,216	16,505	-82.292%
2026-04-15	1.3300	1.8300	1.3300	1.7800	+34.848%	1,237	17,216	-80.899%
2026-04-14	1.0500	1.3700	1.0500	1.3200	+20.000%	417	17,759	-74.242%
2026-04-13	1.0000	1.1000	0.9200	1.1000	+8.911%	298	17,749	-69.091%
2026-04-10	0.9600	1.0400	0.8800	1.0100	+4.124%	420	17,747	-66.337%
2026-04-09	0.9800	1.0900	0.9200	0.9700	0.000%	569	17,548	-64.948%
2026-04-08	1.1500	1.2000	0.9400	0.9700	-14.912%	516	17,682	-64.948%
2026-04-07	1.0300	1.1800	0.9700	1.1400	+10.680%	484	17,341	-70.175%
2026-04-06	1.1000	1.2300	1.0000	1.0300	-18.254%	353	17,182	-66.990%
2026-04-02	1.0000	1.3900	1.0000	1.2600	+23.529%	841	17,607	-73.016%
2026-04-01	1.1600	1.1600	0.9800	1.0200	-10.526%	283	17,607	-66.667%
2026-03-31	1.1300	1.2500	0.9800	1.1400	+14.000%	767	17,490	-70.175%
2026-03-30	1.0300	1.0700	0.8700	1.0000	+7.527%	580	17,739	-66.000%
2026-03-27	0.9000	1.0500	0.8600	0.9300	-5.102%	882	17,423	-63.441%
2026-03-26	1.1100	1.1900	0.9700	0.9800	-12.500%	758	17,666	-65.306%
2026-03-25	1.2800	1.3700	1.1000	1.1200	-20.567%	733	17,155	-69.643%
2026-03-24	1.3800	1.4900	1.2200	1.4100	+0.714%	655	16,942	-75.887%
2026-03-23	1.3400	1.5000	1.3000	1.4000	+3.704%	320	16,871	-75.714%
2026-03-20	1.4800	1.5100	1.2700	1.3500	-10.000%	869	16,854	-74.815%
2026-03-19	1.5200	1.5700	1.4200	1.5000	-3.226%	465	16,322	-77.333%
2026-03-18	1.6500	1.6500	1.5500	1.5500	-7.186%	114	15,939	-78.065%
2026-03-17	1.6800	1.7500	1.6400	1.6700	+4.375%	191	15,905	-79.641%
2026-03-16	1.8800	2.0500	1.6000	1.6000	-14.894%	299	15,888	-78.750%
2026-03-13	2.2000	2.2000	1.8700	1.8800	-12.963%	685	15,820	-81.915%
2026-03-12	2.1900	2.2500	2.0700	2.1600	-2.703%	295	15,686	-84.259%
2026-03-11	2.1000	2.2500	2.0000	2.2200	+3.256%	304	15,726	-84.685%
2026-03-10	2.3000	2.4200	2.1500	2.1500	-7.725%	147	15,645	-84.186%
2026-03-09	2.3700	2.4800	2.2500	2.3300	+2.193%	1,011	15,636	-85.408%
2026-03-06	2.1000	2.2900	2.1000	2.2800	+9.615%	147	15,337	-85.088%
2026-03-05	2.2500	2.2600	2.0000	2.0800	-4.147%	651	15,338	-83.654%
2026-03-04	2.2500	2.3400	2.1600	2.1700	-0.913%	62	15,119	-84.332%
2026-03-03	2.2500	2.3300	2.0800	2.1900	-6.410%	202	15,110	-84.475%
2026-03-02	2.1500	2.4500	2.1500	2.3400	+0.429%	93	15,001	-85.470%
2026-02-27	2.4400	2.4400	2.2800	2.3300	-3.320%	30	14,981	-85.408%
2026-02-26	2.4800	2.5800	2.2600	2.4100	-4.365%	295	14,969	-85.892%
2026-02-25	2.3500	2.5500	2.3000	2.5200	+2.857%	759	14,730	-86.508%
2026-02-24	2.4600	2.4800	2.2700	2.4500	+6.061%	178	14,730	-86.122%
2026-02-23	2.0600	2.4100	1.9600	2.3100	+8.451%	126	14,698	-85.281%
2026-02-20	2.2500	2.2700	2.0900	2.1300	-4.484%	565	14,712	-84.038%
2026-02-19	2.3400	2.4600	2.2000	2.2300	-4.292%	86	14,226	-84.753%
2026-02-18	2.2000	2.4000	2.1600	2.3300	+5.909%	64	14,174	-85.408%
2026-02-17	2.2400	2.2400	2.2000	2.2000	-4.348%	47	14,142	-84.545%
2026-02-13	2.5300	2.5300	2.3000	2.3000	-1.709%	34	14,076	-85.217%
2026-02-12	2.5900	2.5900	2.2600	2.3400	-13.333%	218	14,076	-85.470%
2026-02-11	2.9000	2.9000	2.3900	2.7000	-11.475%	132	13,962	-87.407%
2026-02-10	2.9000	3.1500	2.8500	3.0500	+7.774%	132	13,953	-88.852%
2026-02-09	3.0100	3.0100	2.7000	2.8300	-0.702%	97	14,002	-87.986%
2026-02-06	3.1300	3.1900	2.7600	2.8500	-7.166%	146	13,972	-88.070%
2026-02-05	3.0500	3.3500	2.9300	3.0700	-0.968%	351	13,967	-88.925%
2026-02-04	3.1000	3.2500	2.7800	3.1000	+3.333%	145	14,177	-89.032%
2026-02-03	3.1000	3.1100	2.5100	3.0000	-13.043%	344	14,180	-88.667%
2026-02-02	2.7600	3.5000	2.6800	3.4500	+43.750%	1,519	14,244	-90.145%
2026-01-30	2.1800	2.4000	2.1800	2.4000	+16.505%	1,052	14,772	-85.833%
2026-01-29	2.2500	2.2900	1.9200	2.0600	-8.444%	605	14,020	-83.495%
2026-01-28	2.7300	2.7300	2.1900	2.2500	-14.122%	90	13,952	-84.889%
2026-01-27	2.4500	2.6900	2.2400	2.6200	+9.623%	852	13,925	-87.023%
2026-01-26	2.1100	3.0000	2.1100	2.3900	+20.101%	1,938	14,178	-85.774%
2026-01-23	1.9000	2.0000	1.6500	1.9900	-0.995%	658	15,379	-82.915%
2026-01-22	1.5500	2.1200	1.5500	2.0100	+43.571%	1,013	15,295	-83.085%
2026-01-21	1.4400	1.5200	1.3500	1.4000	-2.778%	165	15,148	-75.714%
2026-01-20	1.2500	1.4400	1.2100	1.4400	+15.200%	109	15,024	-76.389%
2026-01-16	1.3700	1.4200	1.2500	1.2500	-11.348%	198	14,812	-72.800%
2026-01-15	1.3900	1.5900	1.3400	1.4100	+5.224%	329	14,812	-75.887%
2026-01-14	1.4000	1.6200	1.3000	1.3400	-3.597%	27	14,551	-74.627%
2026-01-13	1.5100	1.6200	1.2900	1.3900	-13.125%	178	14,542	-75.540%
2026-01-12	1.4600	1.6000	1.4500	1.6000	+11.111%	31	14,562	-78.750%
2026-01-09	1.5000	1.7300	1.3700	1.4400	-5.882%	689	14,532	-76.389%
2026-01-08	1.5000	1.8700	1.4500	1.5300	0.000%	34	13,981	-77.778%
2026-01-07	1.6000	1.9000	1.4800	1.5300	+13.333%	1,342	13,949	-77.778%
2026-01-06	1.4500	1.5100	1.3200	1.3500	-3.571%	64	13,980	-74.815%
2026-01-05	1.7000	1.7000	1.3200	1.4000	-9.677%	578	13,956	-75.714%
2026-01-02	1.4600	1.6000	1.4500	1.5500	+9.155%	180	14,151	-78.065%
2025-12-31	1.5500	1.5500	1.3800	1.4200	-7.792%	863	13,391	-76.056%
2025-12-30	1.5200	1.6100	1.5100	1.5400	+6.207%	985	13,391	-77.922%
2025-12-29	1.7000	1.7000	1.4000	1.4500	-12.121%	1,950	13,031	-76.552%
2025-12-26	1.8100	1.8100	1.6300	1.6500	-4.070%	28	12,885	-79.394%
2025-12-24	1.8000	1.8000	1.7200	1.7200	+2.994%	26	12,869	-80.233%
2025-12-23	2.9400	2.9400	1.6300	1.6700	-11.640%	50	12,869	-79.641%
2025-12-22	2.1000	2.1200	1.8500	1.8900	-14.091%	87	12,829	-82.011%
2025-12-19	2.1900	2.2500	2.1000	2.2000	-6.780%	121	12,815	-84.545%
2025-12-18	2.4000	2.6000	2.3500	2.3600	-7.451%	82	12,804	-85.593%
2025-12-17	2.3900	2.5500	2.3700	2.5500	+7.143%	91	12,740	-86.667%
2025-12-16	2.2500	2.3800	2.2000	2.3800	+5.778%	107	12,744	-85.714%
2025-12-15	1.8200	2.3500	1.8200	2.2500	+25.000%	206	12,711	-84.889%
2025-12-12	2.1200	2.1200	1.7800	1.8000	-13.876%	732	12,696	-81.111%
2025-12-11	2.2700	2.4000	2.0000	2.0900	-13.992%	627	12,472	-83.732%
2025-12-10	2.5000	2.6000	2.3400	2.4300	-18.182%	1,277	12,237	-86.008%
2025-12-09	3.0000	3.1500	2.9700	2.9700	-4.194%	420	12,284	-88.552%
2025-12-08	3.1000	3.2600	2.8900	3.1000	+8.014%	783	12,013	-89.032%
2025-12-05	3.0000	3.0500	2.7000	2.8700	-4.333%	1,413	11,372	-88.153%
2025-12-04	3.4500	3.5000	3.0000	3.0000	-13.043%	2,621	10,613	-88.667%
2025-12-03	3.1400	3.5000	3.1400	3.4500	+9.524%	2,964	9,495	-90.145%
2025-12-02	3.0500	3.6000	2.9200	3.1500	+3.279%	1,598	7,546	-89.206%
2025-12-01	2.7600	3.1500	2.6700	3.0500	+8.541%	1,808	6,698	-88.852%
2025-11-28	2.6500	3.0500	2.6500	2.8100	+11.508%	63	5,712	-87.900%
2025-11-26	2.5000	2.5500	2.4400	2.5200	+5.000%	397	5,813	-86.508%
2025-11-25	2.4700	2.4700	2.3000	2.4000	+8.108%	21	5,813	-85.833%
2025-11-24	2.2900	2.3000	2.1700	2.2200	-2.203%	963	5,796	-84.685%
2025-11-21	2.2500	2.3600	2.1400	2.2700	+2.715%	1,710	5,842	-85.022%
2025-11-20	2.5000	2.5000	2.1500	2.2100	-5.150%	138	5,843	-84.615%
2025-11-19	2.3000	2.4200	2.2000	2.3300	-3.719%	468	5,891	-85.408%
2025-11-18	2.4000	2.4400	2.2000	2.4200	+2.542%	1,300	5,924	-85.950%
2025-11-17	2.4300	2.4300	2.2500	2.3600	+0.426%	1,303	6,390	-85.593%
2025-11-14	2.4300	2.6000	2.3500	2.3500	-6.000%	1,613	7,177	-85.532%
2025-11-13	2.6100	2.6100	2.4000	2.5000	-3.846%	1,741	8,073	-86.400%
2025-11-12	2.7500	2.7500	2.6000	2.6000	-0.763%	159	7,732	-86.923%
2025-11-11	2.5800	2.6900	2.5300	2.6200	-2.239%	4,442	7,771	-87.023%
2025-11-10	2.8400	2.8400	2.6000	2.6800	-3.597%	946	11,483	-87.313%
2025-11-07	2.6100	2.8400	2.6100	2.7800	+1.091%	242	12,072	-87.770%
2025-11-06	2.8100	2.8500	2.7300	2.7500	-5.172%	321	12,133	-87.636%
2025-11-05	2.9900	2.9900	2.8700	2.9000	-2.027%	206	12,439	-88.276%
2025-11-04	2.7800	2.9800	2.7800	2.9600	+2.069%	67	12,438	-88.514%
2025-11-03	2.8800	3.0000	2.8400	2.9000	-2.685%	809	12,779	-88.276%
2025-10-31	3.0500	3.0900	2.9600	2.9800	-0.667%	694	12,779	-88.591%
2025-10-30	3.0500	3.1800	3.0000	3.0000	-3.226%	660	13,299	-88.667%
2025-10-29	2.8700	3.2200	2.4600	3.1000	+1.639%	1,546	13,742	-89.032%
2025-10-28	3.0500	3.1800	2.9800	3.0500	0.000%	842	14,799	-88.852%
2025-10-27	3.3500	3.4000	3.0000	3.0500	+2.694%	1,043	14,167	-88.852%
2025-10-24	2.9900	3.1500	2.8900	2.9700	-1.000%	2,038	14,167	-88.552%
2025-10-23	2.9500	3.5200	2.8800	3.0000	+4.895%	3,937	12,322	-88.667%
2025-10-22	2.8400	3.0500	2.7100	2.8600	-0.694%	1,469	9,460	-88.112%
2025-10-21	2.9000	2.9600	2.8100	2.8800	-4.000%	223	8,093	-88.194%
2025-10-20	2.9700	3.0500	2.9500	3.0000	0.000%	103	8,087	-88.667%
2025-10-17	2.9200	3.0500	2.9100	3.0000	+2.041%	256	8,009	-88.667%
2025-10-16	3.0500	3.0700	2.8900	2.9400	-2.000%	801	8,126	-88.435%
2025-10-15	3.3500	3.3500	3.0000	3.0000	-1.639%	319	8,863	-88.667%
2025-10-14	3.0000	3.2000	2.9400	3.0500	0.000%	356	8,612	-88.852%
2025-10-13	3.1500	3.2000	2.8400	3.0500	+1.667%	214	8,623	-88.852%
2025-10-10	3.1700	3.2000	2.9500	3.0000	-3.226%	1,731	8,550	-88.667%
2025-10-09	3.5900	3.7000	3.1000	3.1000	-11.429%	7,504	7,400	-89.032%
2025-10-08	3.7500	3.9600	3.3500	3.5000	-1.408%	1,045	447	-90.286%
2025-10-07	4.0000	4.0000	3.5000	3.5500	-4.054%	17	24	-90.423%
2025-10-06	3.9000	3.9000	3.4500	3.7000	-20.771%	8	8	-90.811%
2025-10-02	5.2500	5.2500	4.6000	4.6700	-6.972%	337	5,849	-92.719%
2025-10-01	4.8000	5.0900	4.5500	5.0200	+2.449%	789	5,786	-93.227%
2025-09-30	4.8500	5.1000	4.7000	4.9000	+6.522%	566	5,143	-93.061%
2025-09-29	4.6700	4.8300	4.6000	4.6000	+4.545%	25	4,587	-92.609%
2025-09-26	4.3500	4.4000	4.3000	4.4000	+11.392%	18	4,585	-92.273%
2025-09-25	3.9500	4.2500	3.8500	3.9500	-5.952%	19	4,577	-91.392%
2025-09-24	4.4000	4.4500	3.9000	4.2000	+2.439%	277	4,576	-91.905%
2025-09-23	4.3000	4.4500	4.1000	4.1000	-1.205%	324	4,559	-91.707%
2025-09-22	3.9100	4.5300	3.9000	4.1500	+14.641%	1,579	4,312	-91.807%
2025-09-19	3.8500	3.8500	3.5000	3.6200	-3.467%	2,542	2,807	-90.608%
2025-09-18	4.0000	4.1500	3.7000	3.7500	+0.806%	274	367	-90.933%
2025-09-17	4.2000	4.2000	3.6000	3.7200	-1.326%	106	119	-90.860%
2025-09-16	3.6500	3.7700	3.5300	3.7700	0.000%	14	0	-90.981%