Dark

GME20261016C35
GME Oct 16 2026 35.00 Call (GME261016C00035000)
option OPRA

EOD

Jul 16, 2026

0.2800-6.667%(-0.0200)324

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.3000	0.3300	0.2600	0.2800	-6.667%	324	3,356	0.000%
2026-07-15	0.3100	0.3200	0.2500	0.3000	-3.226%	87	3,360	-6.667%
2026-07-14	0.3100	0.3200	0.2800	0.3100	+10.714%	48	3,277	-9.677%
2026-07-13	0.3200	0.3300	0.2800	0.2800	-9.677%	170	3,265	0.000%
2026-07-10	0.3700	0.3700	0.2800	0.3100	-16.216%	121	3,251	-9.677%
2026-07-09	0.3300	0.4200	0.3000	0.3700	+12.121%	185	3,156	-24.324%
2026-07-08	0.3000	0.3300	0.2900	0.3300	-5.714%	31	3,102	-15.152%
2026-07-07	0.3600	0.3700	0.3300	0.3500	-14.634%	82	3,072	-20.000%
2026-07-06	0.3800	0.4100	0.3000	0.4100	+7.895%	146	3,076	-31.707%
2026-07-02	0.4400	0.4400	0.3800	0.3800	-9.524%	25	3,032	-26.316%
2026-07-01	0.3800	0.4200	0.3700	0.4200	+2.439%	756	3,032	-33.333%
2026-06-30	0.3800	0.4100	0.3400	0.4100	0.000%	129	2,315	-31.707%
2026-06-29	0.4100	0.4300	0.4000	0.4100	+5.128%	122	2,202	-31.707%
2026-06-26	0.3400	0.4300	0.3400	0.3900	+14.706%	175	2,231	-28.205%
2026-06-25	0.3500	0.3700	0.3300	0.3400	-2.857%	94	2,154	-17.647%
2026-06-24	0.4000	0.4000	0.3100	0.3500	-5.405%	92	2,176	-20.000%
2026-06-23	0.3700	0.3900	0.3300	0.3700	0.000%	22	2,101	-24.324%
2026-06-22	0.4300	0.4700	0.3700	0.3700	-19.565%	30	2,084	-24.324%
2026-06-18	0.5300	0.5300	0.4500	0.4600	-8.000%	45	2,013	-39.130%
2026-06-17	0.4200	0.5000	0.4200	0.5000	+13.636%	50	2,013	-44.000%
2026-06-16	0.4600	0.5100	0.4300	0.4400	-6.383%	65	2,013	-36.364%
2026-06-15	0.4800	0.5200	0.4500	0.4700	-7.843%	6	1,972	-40.426%
2026-06-12	0.5600	0.5600	0.4900	0.5100	-5.556%	63	1,967	-45.098%
2026-06-11	0.6000	0.6200	0.5200	0.5400	-12.903%	132	1,949	-48.148%
2026-06-10	0.5200	0.6600	0.5200	0.6200	0.000%	16	1,932	-54.839%
2026-06-09	0.6200	0.6300	0.6200	0.6200	0.000%	10	1,927	-54.839%
2026-06-08	0.7300	0.7300	0.6200	0.6200	-4.615%	9	1,914	-54.839%
2026-06-05	0.6600	0.6600	0.6100	0.6500	-18.750%	19	1,915	-56.923%
2026-06-04	0.4800	0.8500	0.4800	0.8000	+8.108%	43	1,904	-65.000%
2026-06-03	1.2400	1.2400	0.7000	0.7400	+12.121%	17	1,871	-62.162%
2026-06-02	0.6700	0.6700	0.6000	0.6600	-2.941%	33	1,864	-57.576%
2026-06-01	0.6500	0.7200	0.6500	0.6800	+3.030%	56	1,884	-58.824%
2026-05-29	0.6800	0.7000	0.6500	0.6600	-4.348%	14	1,845	-57.576%
2026-05-28	0.7000	0.7200	0.6900	0.6900	-2.817%	52	1,832	-59.420%
2026-05-27	0.7700	0.7700	0.6800	0.7100	-10.127%	24	1,785	-60.563%
2026-05-26	0.7800	0.8200	0.7800	0.7900	0.000%	1,099	1,793	-64.557%
2026-05-22	0.8000	0.8000	0.7500	0.7900	-8.140%	160	2,079	-64.557%
2026-05-21	0.8600	0.8600	0.8600	0.8600	-8.511%	1	2,014	-67.442%
2026-05-20	0.9400	0.9500	0.9100	0.9400	+8.046%	16	2,014	-70.213%
2026-05-19	0.8000	0.9300	0.8000	0.8700	0.000%	26	2,008	-67.816%
2026-05-18	0.8200	0.9000	0.7900	0.8700	+8.750%	35	2,008	-67.816%
2026-05-15	0.8500	0.8700	0.8000	0.8000	-2.439%	62	2,008	-65.000%
2026-05-14	0.9500	0.9500	0.8200	0.8200	-8.889%	48	1,973	-65.854%
2026-05-13	0.9200	0.9600	0.8700	0.9000	-11.765%	40	1,921	-68.889%
2026-05-12	1.0000	1.0700	0.9900	1.0200	-15.000%	60	1,921	-72.549%
2026-05-11	1.1100	1.2000	1.0700	1.2000	-4.762%	20	1,921	-76.667%
2026-05-08	1.3000	1.4000	1.2600	1.2600	-2.326%	5	1,920	-77.778%
2026-05-07	1.5500	1.5500	1.2700	1.2900	-15.686%	100	1,918	-78.295%
2026-05-06	1.5500	1.5900	1.4900	1.5300	-4.375%	50	1,966	-81.699%
2026-05-05	1.1700	1.8100	1.1700	1.6000	+25.000%	26	1,922	-82.500%
2026-05-04	1.8700	2.1500	1.2800	1.2800	-40.741%	235	1,899	-78.125%
2026-05-01	1.5600	2.2100	1.3900	2.1600	+54.286%	152	1,800	-87.037%
2026-04-30	1.2000	1.4000	1.2000	1.4000	+21.739%	3	1,800	-80.000%
2026-04-29	1.1900	1.1900	1.1400	1.1500	-12.214%	35	1,798	-75.652%
2026-04-28	1.3900	1.3900	1.3100	1.3100	-18.125%	21	1,781	-78.626%
2026-04-27	1.4500	1.6400	1.3700	1.6000	+21.212%	393	1,776	-82.500%
2026-04-24	1.4000	1.4000	1.3200	1.3200	-8.333%	16	1,772	-78.788%
2026-04-23	1.6500	1.6500	1.4100	1.4400	+21.008%	43	1,768	-80.556%
2026-04-21	1.4800	1.4800	1.1900	1.1900	-8.462%	100	1,768	-76.471%
2026-04-20	1.3000	1.3000	1.2800	1.3000	-1.515%	24	1,768	-78.462%
2026-04-17	1.5500	1.5500	1.3000	1.3200	-14.286%	32	1,764	-78.788%
2026-04-16	1.4400	1.5500	1.3100	1.5400	+10.791%	167	1,766	-81.818%
2026-04-15	1.0500	1.5900	1.0500	1.3900	+41.837%	60	1,763	-79.856%
2026-04-14	0.8200	1.0100	0.8200	0.9800	+20.988%	24	1,762	-71.429%
2026-04-13	0.8100	0.8100	0.8100	0.8100	+5.195%	7	1,762	-65.432%
2026-04-10	0.7700	0.7700	0.7700	0.7700	-1.282%	136	1,762	-63.636%
2026-04-09	0.7500	0.7900	0.7500	0.7800	+1.299%	31	1,707	-64.103%
2026-04-08	0.8800	0.8800	0.7700	0.7700	-10.465%	105	1,722	-63.636%
2026-04-07	0.7500	0.8900	0.7400	0.8600	+10.256%	22	1,740	-67.442%
2026-04-06	0.8500	0.8500	0.7600	0.7800	-15.217%	9	1,740	-64.103%
2026-04-02	0.8500	0.9200	0.8000	0.9200	+19.481%	20	1,735	-69.565%
2026-04-01	0.8500	0.8500	0.7700	0.7700	-10.465%	6	1,735	-63.636%
2026-03-31	0.8000	0.8600	0.7400	0.8600	+22.857%	14	1,735	-67.442%
2026-03-30	0.7500	0.7700	0.7000	0.7000	0.000%	62	1,730	-60.000%
2026-03-27	0.8100	0.8100	0.7000	0.7000	-11.392%	38	1,769	-60.000%
2026-03-26	0.8100	0.8100	0.7900	0.7900	-7.059%	3	1,803	-64.557%
2026-03-25	0.8900	0.9400	0.8500	0.8500	-22.018%	61	1,802	-67.059%
2026-03-24	0.9800	1.0900	0.9400	1.0900	-1.802%	25	1,820	-74.312%
2026-03-23	1.0900	1.1200	1.0800	1.1100	+5.714%	5	1,817	-74.775%
2026-03-20	1.0500	1.0500	1.0500	1.0500	-6.250%	2	1,815	-73.333%
2026-03-19	1.1100	1.2200	1.1000	1.1200	-8.197%	61	1,815	-75.000%
2026-03-18	1.2400	1.3100	1.2000	1.2200	-5.426%	42	1,795	-77.049%
2026-03-17	1.2500	1.3500	1.2500	1.2900	-2.273%	12	1,796	-78.295%
2026-03-16	1.4800	1.6100	1.3200	1.3200	-12.000%	65	1,795	-78.788%
2026-03-13	1.6600	1.6600	1.4900	1.5000	-11.765%	32	1,794	-81.333%
2026-03-12	1.7000	1.7000	1.7000	1.7000	+1.190%	3	1,801	-83.529%
2026-03-11	1.7000	1.7000	1.6800	1.6800	-9.189%	23	1,801	-83.333%
2026-03-09	1.9100	2.0200	1.8500	1.8500	0.000%	7	1,781	-84.865%
2026-03-06	1.7500	1.8500	1.7500	1.8500	+4.520%	21	1,836	-84.865%
2026-03-04	1.7800	1.8000	1.7700	1.7700	-9.694%	9	1,836	-84.181%
2026-03-02	1.9600	1.9600	1.9600	1.9600	+3.158%	1	1,827	-85.714%
2026-02-27	1.9000	1.9000	1.8700	1.9000	-5.000%	7	1,827	-85.263%
2026-02-25	2.0000	2.0000	2.0000	2.0000	+2.564%	1	1,827	-86.000%
2026-02-24	1.9900	1.9900	1.9500	1.9500	+15.385%	2	1,827	-85.641%
2026-02-23	1.7000	1.7000	1.6100	1.6900	-3.977%	8	1,827	-83.432%
2026-02-20	1.9100	1.9100	1.7400	1.7600	-4.348%	23	1,831	-84.091%
2026-02-19	2.0800	2.0800	1.8000	1.8400	-3.665%	438	1,831	-84.783%
2026-02-18	1.8300	2.0200	1.8100	1.9100	+7.303%	467	1,832	-85.340%
2026-02-17	1.8900	1.9600	1.7700	1.7800	-11.000%	377	1,833	-84.270%
2026-02-13	2.1100	2.1100	1.8100	2.0000	-4.306%	99	1,830	-86.000%
2026-02-12	2.0900	2.0900	2.0900	2.0900	-0.948%	1	1,830	-86.603%
2026-02-11	2.3000	2.3000	2.0000	2.1100	-15.936%	26	1,830	-86.730%
2026-02-10	2.5000	2.5100	2.5000	2.5100	+16.744%	11	1,832	-88.845%
2026-02-09	2.4400	2.4400	2.1500	2.1500	-8.120%	167	1,832	-86.977%
2026-02-06	2.4400	2.4800	2.2400	2.3400	-5.263%	194	1,826	-88.034%
2026-02-05	2.6000	2.7500	2.4500	2.4700	-5.000%	158	1,817	-88.664%
2026-02-04	2.4200	2.7900	2.3700	2.6000	+9.244%	113	1,804	-89.231%
2026-02-03	2.7100	2.7100	2.2800	2.3800	-18.213%	205	1,810	-88.235%
2026-02-02	2.4000	2.9200	2.4000	2.9100	+49.231%	729	1,810	-90.378%
2026-01-30	1.9600	1.9900	1.7500	1.9500	+20.370%	275	1,361	-85.641%
2026-01-29	1.8400	1.8400	1.5600	1.6200	-8.475%	164	1,358	-82.716%
2026-01-28	2.1200	2.1200	1.7700	1.7700	-15.714%	245	1,385	-84.181%
2026-01-27	1.9500	2.2600	1.8500	2.1000	+7.692%	789	1,379	-86.667%
2026-01-26	1.7500	2.4000	1.6500	1.9500	+5.405%	563	1,362	-85.641%
2026-01-23	1.4200	1.8500	1.2500	1.8500	+15.625%	161	1,099	-84.865%
2026-01-22	1.3000	1.6600	1.3000	1.6000	+48.148%	37	1,086	-82.500%
2026-01-21	1.0800	1.1900	1.0100	1.0800	+8.000%	324	1,073	-74.074%
2026-01-20	1.0100	1.0100	0.9700	1.0000	-11.504%	63	1,064	-72.000%
2026-01-16	1.0400	1.1700	1.0400	1.1300	+7.619%	27	1,036	-75.221%
2026-01-15	1.0900	1.1900	0.9700	1.0500	-0.943%	354	1,036	-73.333%
2026-01-14	1.1800	1.1800	0.9600	1.0600	-13.115%	159	1,037	-73.585%
2026-01-13	1.0800	1.2200	1.0800	1.2200	+5.172%	5	1,032	-77.049%
2026-01-12	1.1700	1.1700	1.1600	1.1600	-10.078%	4	1,030	-75.862%
2026-01-08	1.4900	1.4900	1.1000	1.2900	+12.174%	4	1,030	-78.295%
2026-01-07	1.3700	1.4300	1.1000	1.1500	+2.679%	595	1,032	-75.652%
2026-01-06	1.1700	1.1700	1.1200	1.1200	+1.818%	2	1,004	-75.000%
2026-01-05	1.2400	1.3200	1.0400	1.1000	-8.333%	589	1,003	-74.545%
2026-01-02	1.0000	1.3000	1.0000	1.2000	+3.448%	76	941	-76.667%
2025-12-31	1.2000	1.2700	1.1200	1.1600	-4.132%	183	912	-75.862%
2025-12-30	1.2000	1.3400	1.1500	1.2100	+11.009%	604	912	-76.860%
2025-12-29	1.4100	1.4600	1.0400	1.0900	-14.173%	332	910	-74.312%
2025-12-26	1.4900	1.4900	1.2400	1.2700	-12.414%	175	903	-77.953%
2025-12-24	1.3500	1.4500	1.3500	1.4500	+5.072%	10	897	-80.690%
2025-12-23	1.4700	1.4700	1.3200	1.3800	-4.828%	7	897	-79.710%
2025-12-22	1.7500	1.8000	1.3800	1.4500	-18.079%	596	899	-80.690%
2025-12-19	1.7900	1.7900	1.7700	1.7700	-6.842%	4	895	-84.181%
2025-12-18	1.9100	1.9100	1.9000	1.9000	+3.825%	2	895	-85.263%
2025-12-16	1.6800	1.8300	1.6800	1.8300	+19.608%	20	895	-84.699%
2025-12-15	1.7600	1.7600	1.5300	1.5300	-0.649%	2	885	-81.699%
2025-12-12	1.5000	1.5400	1.5000	1.5400	-6.667%	21	885	-81.818%
2025-12-11	1.6500	1.6500	1.6500	1.6500	-27.948%	1	884	-83.030%
2025-12-09	2.5000	2.5600	2.2900	2.2900	-10.895%	18	885	-87.773%
2025-12-08	2.6500	2.6500	2.5100	2.5700	+9.362%	19	893	-89.105%
2025-12-05	2.5000	2.5100	2.2500	2.3500	-8.915%	843	892	-88.085%
2025-12-04	2.7500	2.9000	2.5800	2.5800	-9.474%	17	290	-89.147%
2025-12-02	2.7500	2.8500	2.7500	2.8500	+15.854%	6	285	-90.175%
2025-12-01	2.4600	2.4600	2.4600	2.4600	+7.424%	1	284	-88.618%
2025-11-28	2.2200	2.3500	2.2200	2.2900	+11.707%	3	284	-87.773%
2025-11-26	2.0500	2.0500	2.0500	2.0500	+5.128%	1	281	-86.341%
2025-11-25	1.9500	1.9500	1.9500	1.9500	0.000%	10	281	-85.641%
2025-11-24	1.9200	1.9500	1.9200	1.9500	0.000%	11	271	-85.641%
2025-11-21	2.1700	2.1700	1.9500	1.9500	+3.723%	4	271	-85.641%
2025-11-19	1.8300	1.9600	1.8300	1.8800	-6.468%	4	268	-85.106%
2025-11-18	1.9600	2.0100	1.9100	2.0100	+2.551%	6	267	-86.070%
2025-11-17	2.0300	2.0300	1.9300	1.9600	-9.677%	7	266	-85.714%
2025-11-14	1.9900	2.1700	1.9900	2.1700	-3.556%	23	265	-87.097%
2025-11-12	2.2500	2.2500	2.2500	2.2500	-7.407%	2	258	-87.556%
2025-11-06	2.4300	2.4300	2.4300	2.4300	-4.706%	2	256	-88.477%
2025-11-05	2.5500	2.5500	2.5500	2.5500	+6.695%	1	256	-89.020%
2025-11-04	2.5900	2.5900	2.3900	2.3900	-4.400%	2	255	-88.285%
2025-10-30	2.5000	2.5000	2.5000	2.5000	-15.254%	1	254	-88.800%
2025-10-28	2.9500	2.9500	2.9500	2.9500	+10.075%	1	254	-90.508%
2025-10-27	2.7700	2.7700	2.6400	2.6800	+6.349%	38	250	-89.552%
2025-10-24	2.6200	2.6200	2.5200	2.5200	-5.970%	9	250	-88.889%
2025-10-23	2.4000	2.6800	2.3900	2.6800	+7.631%	223	251	-89.552%
2025-10-22	2.4900	2.4900	2.4900	2.4900	+2.049%	1	70	-88.755%
2025-10-21	2.4400	2.4400	2.4400	2.4400	+8.444%	6	70	-88.525%
2025-10-20	2.2500	2.2500	2.2500	2.2500	-11.067%	18	70	-87.556%
2025-10-17	2.5300	2.5300	2.5300	2.5300	+1.200%	1	52	-88.933%
2025-10-10	2.5000	2.5000	2.5000	2.5000	-5.660%	2	51	-88.800%
2025-10-09	2.7800	2.9000	2.6500	2.6500	-20.896%	33	51	-89.434%
2025-10-08	2.8100	3.3500	2.8100	3.3500	+21.377%	21	20	-91.642%
2025-10-07	2.7600	2.7600	2.7600	2.7600	-30.479%	1	1	-89.855%
2025-10-02	4.5000	4.5000	3.7000	3.9700	-6.588%	129	298	-92.947%
2025-09-30	4.2500	4.2500	4.2500	4.2500	+9.254%	3	247	-93.412%
2025-09-29	4.3300	4.3300	3.8900	3.8900	+17.879%	14	244	-92.802%
2025-09-25	3.8500	3.8500	3.2800	3.3000	-17.500%	12	233	-91.515%
2025-09-23	3.4800	4.0000	3.4000	4.0000	+13.636%	176	233	-93.000%
2025-09-22	3.5600	3.6300	3.5200	3.5200	+17.333%	13	59	-92.045%
2025-09-19	3.0800	3.0800	3.0000	3.0000	-2.597%	25	46	-90.667%
2025-09-18	3.1000	3.5000	3.0800	3.0800	0.000%	47	46	-90.909%
2025-09-17	3.0800	3.0800	3.0800	3.0800	0.000%	4	4	-90.909%