Dark

GME20261016C33
GME Oct 16 2026 33.00 Call (GME261016C00033000)
option OPRA

EOD

Jul 16, 2026

0.3300-5.714%(-0.0200)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.2900	0.3400	0.2900	0.3300	-5.714%	80	791	0.000%
2026-07-15	0.4100	0.5500	0.3400	0.3500	+2.941%	84	728	-5.714%
2026-07-14	0.3900	0.3900	0.3100	0.3400	-2.857%	89	758	-2.941%
2026-07-13	0.4600	0.4600	0.3100	0.3500	+16.667%	74	686	-5.714%
2026-07-10	0.3800	0.3800	0.3000	0.3000	-21.053%	75	733	+10.000%
2026-07-09	0.4200	0.4200	0.3800	0.3800	0.000%	99	660	-13.158%
2026-07-08	0.3600	0.4000	0.3500	0.3800	-7.317%	100	759	-13.158%
2026-07-07	0.4700	0.4800	0.4100	0.4100	-10.870%	117	674	-19.512%
2026-07-06	0.4000	0.4600	0.3900	0.4600	-8.000%	154	769	-28.261%
2026-07-02	0.5000	0.5800	0.4900	0.5000	+19.048%	115	799	-34.000%
2026-07-01	0.3500	0.4400	0.3500	0.4200	+2.439%	124	799	-21.429%
2026-06-30	0.4500	0.4600	0.3800	0.4100	-18.000%	183	674	-19.512%
2026-06-29	0.4000	0.5000	0.4000	0.5000	+13.636%	184	753	-34.000%
2026-06-26	0.4500	0.4800	0.4200	0.4400	+15.789%	90	674	-25.000%
2026-06-25	0.3100	0.3800	0.3100	0.3800	-11.628%	82	669	-13.158%
2026-06-24	0.4000	0.4400	0.4000	0.4300	-4.444%	56	598	-23.256%
2026-06-23	0.3800	0.4500	0.3400	0.4500	+2.273%	50	612	-26.667%
2026-06-22	0.4400	0.4400	0.4400	0.4400	-12.000%	2	573	-25.000%
2026-06-18	0.5100	0.5100	0.5000	0.5000	-13.793%	15	547	-34.000%
2026-06-17	0.5200	0.5800	0.5200	0.5800	+13.725%	11	547	-43.103%
2026-06-16	0.5100	0.5100	0.4700	0.5100	-8.929%	73	547	-35.294%
2026-06-12	0.6000	0.6000	0.5600	0.5600	-6.667%	2	530	-41.071%
2026-06-11	0.6000	0.6000	0.6000	0.6000	-9.091%	1	528	-45.000%
2026-06-10	0.6600	0.6600	0.6600	0.6600	-2.941%	20	528	-50.000%
2026-06-08	0.7700	0.7700	0.6400	0.6800	-9.333%	11	538	-51.471%
2026-06-05	0.6200	0.7500	0.6200	0.7500	-6.250%	20	535	-56.000%
2026-06-04	0.8000	0.8000	0.8000	0.8000	-15.789%	1	545	-58.750%
2026-06-03	0.7500	0.9500	0.7500	0.9500	+37.681%	29	544	-65.263%
2026-06-01	0.6900	0.6900	0.6900	0.6900	-9.211%	5	544	-52.174%
2026-05-29	0.7600	0.7800	0.7400	0.7600	-10.588%	51	539	-56.579%
2026-05-28	0.7800	0.8500	0.7500	0.8500	-7.609%	52	585	-61.176%
2026-05-22	0.9300	0.9300	0.9200	0.9200	-10.680%	3	546	-64.130%
2026-05-21	1.0300	1.0300	1.0300	1.0300	+6.186%	1	544	-67.961%
2026-05-19	0.9300	0.9700	0.9300	0.9700	+2.105%	14	544	-65.979%
2026-05-18	0.9500	0.9500	0.9500	0.9500	+4.396%	2	557	-65.263%
2026-05-15	0.9600	0.9600	0.9100	0.9100	-7.143%	8	557	-63.736%
2026-05-14	1.0800	1.0800	0.9700	0.9800	-4.854%	29	554	-66.327%
2026-05-13	1.1400	1.1400	1.0000	1.0300	-12.712%	10	547	-67.961%
2026-05-12	1.1800	1.1800	1.1800	1.1800	-12.593%	1	547	-72.034%
2026-05-11	1.3500	1.3500	1.3500	1.3500	-11.765%	1	547	-75.556%
2026-05-08	1.4500	1.5300	1.4500	1.5300	-3.774%	12	547	-78.431%
2026-05-07	1.7700	1.7700	1.5900	1.5900	-7.018%	19	538	-79.245%
2026-05-06	1.6000	1.7600	1.6000	1.7100	-5.000%	10	535	-80.702%
2026-05-05	1.3500	1.8100	1.3500	1.8000	+15.385%	29	529	-81.667%
2026-05-04	1.4200	2.2100	1.4200	1.5600	-37.600%	253	525	-78.846%
2026-05-01	1.6100	2.5000	1.6100	2.5000	+71.233%	10	350	-86.800%
2026-04-30	1.4600	1.4600	1.4600	1.4600	+12.308%	20	350	-77.397%
2026-04-29	1.4500	1.4500	1.3000	1.3000	-15.033%	36	330	-74.615%
2026-04-28	1.8400	1.8400	1.5300	1.5300	-17.297%	4	331	-78.431%
2026-04-27	1.7000	1.8600	1.6700	1.8500	+10.119%	8	327	-82.162%
2026-04-24	1.7000	1.7000	1.5700	1.6800	+7.006%	63	321	-80.357%
2026-04-23	1.8900	1.8900	1.5700	1.5700	-14.674%	9	299	-78.981%
2026-04-22	1.9000	1.9700	1.8400	1.8400	+25.170%	25	296	-82.065%
2026-04-21	1.6400	1.6900	1.4200	1.4700	+2.797%	238	292	-77.551%
2026-04-20	1.4000	1.6200	1.4000	1.4300	-7.742%	8	292	-76.923%
2026-04-17	1.7700	1.7700	1.4600	1.5500	-13.889%	99	288	-78.710%
2026-04-16	1.7100	1.9400	1.4900	1.8000	+10.429%	61	325	-81.667%
2026-04-15	1.2600	1.6900	1.2600	1.6300	+34.711%	14	328	-79.755%
2026-04-14	1.2100	1.2100	1.2100	1.2100	+31.522%	1	318	-72.727%
2026-04-13	0.9200	0.9200	0.9200	0.9200	+1.099%	1	319	-64.130%
2026-04-10	0.9100	0.9100	0.9100	0.9100	+13.750%	94	319	-63.736%
2026-04-09	0.8000	0.8000	0.8000	0.8000	-13.043%	1	227	-58.750%
2026-04-08	0.9200	0.9200	0.9100	0.9200	-2.128%	52	228	-64.130%
2026-04-06	0.9500	0.9700	0.9200	0.9400	-18.261%	6	179	-64.894%
2026-04-02	0.9100	1.1500	0.9100	1.1500	+25.000%	11	165	-71.304%
2026-04-01	1.1600	1.1600	0.9200	0.9200	-16.364%	5	165	-64.130%
2026-03-31	0.9600	1.1000	0.9600	1.1000	+25.000%	7	161	-70.000%
2026-03-30	0.8200	0.8800	0.8200	0.8800	+3.529%	6	154	-62.500%
2026-03-27	0.9100	0.9100	0.8400	0.8500	-23.423%	24	150	-61.176%
2026-03-25	1.0500	1.1100	1.0500	1.1100	-10.484%	2	148	-70.270%
2026-03-23	1.2100	1.3100	1.1300	1.2400	-6.767%	65	148	-73.387%
2026-03-20	1.3300	1.3300	1.3300	1.3300	-2.920%	5	148	-75.188%
2026-03-19	1.3100	1.3700	1.3100	1.3700	-10.458%	10	148	-75.912%
2026-03-18	1.5300	1.5300	1.5300	1.5300	+2.000%	28	141	-78.431%
2026-03-17	1.4600	1.5800	1.4600	1.5000	-7.975%	13	113	-78.000%
2026-03-16	1.5600	1.7000	1.5600	1.6300	-9.444%	29	112	-79.755%
2026-03-13	1.8600	1.8600	1.8000	1.8000	-10.891%	4	107	-81.667%
2026-03-12	1.9500	2.1100	1.9400	2.0200	-1.463%	100	107	-83.663%
2026-03-10	2.0400	2.1200	2.0200	2.0500	+5.128%	18	109	-83.902%
2026-03-05	1.9200	2.0200	1.9200	1.9500	-2.500%	65	110	-83.077%
2026-03-04	2.0300	2.1000	2.0000	2.0000	-9.910%	4	114	-83.500%
2026-02-27	2.2200	2.2200	2.2200	2.2200	+6.220%	1	113	-85.135%
2026-02-26	2.1300	2.1500	2.0900	2.0900	-1.878%	7	112	-84.211%
2026-02-25	2.1300	2.1300	2.1300	2.1300	-7.391%	3	115	-84.507%
2026-02-17	2.3000	2.3000	2.2400	2.3000	+6.977%	3	115	-85.652%
2026-02-12	2.6500	2.6500	2.1500	2.1500	-11.157%	2	115	-84.651%
2026-02-11	2.6000	2.6000	2.4200	2.4200	-11.355%	2	114	-86.364%
2026-02-10	2.7300	2.7300	2.7300	2.7300	-3.191%	1	113	-87.912%
2026-02-09	2.8200	2.8200	2.8200	2.8200	-1.053%	9	114	-88.298%
2026-02-06	2.8700	2.8700	2.8500	2.8500	-1.042%	13	114	-88.421%
2026-02-05	2.9300	3.1000	2.8800	2.8800	-2.703%	8	114	-88.542%
2026-02-04	2.9900	3.0000	2.8000	2.9600	+5.338%	46	119	-88.851%
2026-02-03	2.8100	2.8100	2.8100	2.8100	-10.794%	1	96	-88.256%
2026-02-02	3.1500	3.2000	3.0500	3.1500	+53.659%	9	96	-89.524%
2026-01-30	2.0500	2.0500	2.0500	2.0500	+10.811%	1	91	-83.902%
2026-01-29	1.9600	1.9600	1.8500	1.8500	-18.502%	4	90	-82.162%
2026-01-28	2.5100	2.5100	2.2700	2.2700	-4.219%	2	92	-85.463%
2026-01-27	2.2700	2.5300	2.1100	2.3700	0.000%	175	92	-86.076%