Dark

GME20261016C36
GME Oct 16 2026 36.00 Call (GME261016C00036000)
option OPRA

EOD

Jul 16, 2026

0.3000-11.765%(-0.0400)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.2800	0.3000	0.2600	0.3000	-11.765%	88	389	0.000%
2026-07-15	0.3000	0.4500	0.3000	0.3400	+3.030%	128	435	-11.765%
2026-07-14	0.3700	0.3700	0.3000	0.3300	-13.158%	116	358	-9.091%
2026-07-13	0.3600	0.3800	0.2000	0.3800	+15.152%	129	452	-21.053%
2026-07-10	0.3700	0.3700	0.2700	0.3300	-10.811%	134	352	-9.091%
2026-07-09	0.3300	0.5000	0.2800	0.3700	+8.824%	134	441	-18.919%
2026-07-08	0.3400	0.3500	0.3300	0.3400	+3.030%	126	347	-11.765%
2026-07-07	0.3600	0.3600	0.3100	0.3300	-13.158%	111	445	-9.091%
2026-07-06	0.3900	0.4400	0.3400	0.3800	-9.524%	176	339	-21.053%
2026-07-02	0.3200	0.4200	0.3100	0.4200	+16.667%	154	320	-28.571%
2026-07-01	0.4000	0.4000	0.3600	0.3600	+9.091%	6	320	-16.667%
2026-06-30	0.3600	0.3700	0.3200	0.3300	-19.512%	49	315	-9.091%
2026-06-29	0.3900	0.4200	0.3900	0.4100	-2.381%	148	322	-26.829%
2026-06-26	0.3200	0.4200	0.3200	0.4200	+23.529%	145	409	-28.571%
2026-06-25	0.3100	0.3500	0.3000	0.3400	-8.108%	97	388	-11.765%
2026-06-24	0.3800	0.3900	0.3600	0.3700	+5.714%	83	392	-18.919%
2026-06-23	0.3200	0.3500	0.3000	0.3500	-16.667%	39	412	-14.286%
2026-06-22	0.4100	0.4400	0.3900	0.4200	-6.667%	16	400	-28.571%
2026-06-18	0.4500	0.4500	0.4500	0.4500	+7.143%	17	395	-33.333%
2026-06-17	0.4200	0.4200	0.4200	0.4200	-2.326%	4	395	-28.571%
2026-06-16	0.4700	0.4700	0.4100	0.4300	-14.000%	30	395	-30.233%
2026-06-15	0.4700	0.5200	0.4700	0.5000	+4.167%	11	372	-40.000%
2026-06-12	0.4800	0.4800	0.4800	0.4800	-4.000%	2	367	-37.500%
2026-06-11	0.5200	0.5200	0.4900	0.5000	-19.355%	28	365	-40.000%
2026-06-10	0.5500	0.6200	0.4700	0.6200	+12.727%	21	364	-51.613%
2026-06-09	0.5500	0.5500	0.5500	0.5500	-3.509%	9	352	-45.455%
2026-06-08	0.6400	0.6400	0.5700	0.5700	-3.390%	4	343	-47.368%
2026-06-05	0.7300	0.7300	0.5800	0.5900	-24.359%	6	343	-49.153%
2026-06-04	0.7600	0.7800	0.7100	0.7800	+5.405%	43	340	-61.538%
2026-06-03	0.8100	0.9000	0.7200	0.7400	+15.625%	44	365	-59.459%
2026-06-02	0.6900	0.6900	0.5800	0.6400	+14.286%	45	341	-53.125%
2026-06-01	0.5300	0.5700	0.5200	0.5600	-18.841%	40	350	-46.429%
2026-05-28	0.7500	0.7500	0.6500	0.6900	0.000%	99	328	-56.522%
2026-05-27	0.7300	0.7300	0.6100	0.6900	-12.658%	92	376	-56.522%
2026-05-18	0.8000	0.8000	0.7900	0.7900	0.000%	7	342	-62.025%
2026-05-15	0.7800	0.7900	0.7800	0.7900	-4.819%	2	336	-62.025%
2026-05-14	0.8200	0.8300	0.8200	0.8300	-17.822%	7	336	-63.855%
2026-05-12	1.0000	1.0400	0.9700	1.0100	-17.213%	60	344	-70.297%
2026-05-08	1.2000	1.2200	1.2000	1.2200	-15.278%	50	344	-75.410%
2026-05-07	1.4400	1.4400	1.4400	1.4400	+11.628%	2	294	-79.167%
2026-05-06	1.3800	1.4000	1.2900	1.2900	-19.375%	26	294	-76.744%
2026-05-05	1.0100	1.6000	1.0100	1.6000	+26.984%	65	287	-81.250%
2026-05-04	1.6800	2.2200	1.2600	1.2600	-36.041%	33	242	-76.190%
2026-05-01	1.3000	2.0500	1.3000	1.9700	+77.477%	20	210	-84.772%
2026-04-30	1.0900	1.1100	1.0800	1.1100	-9.756%	7	210	-72.973%
2026-04-28	1.2300	1.2300	1.2300	1.2300	-19.079%	1	210	-75.610%
2026-04-27	1.3700	1.5200	1.3500	1.5200	+21.600%	57	211	-80.263%
2026-04-24	1.2600	1.3000	1.1800	1.2500	+5.042%	101	221	-76.000%
2026-04-23	1.2000	1.2200	1.1900	1.1900	-8.462%	74	242	-74.790%
2026-04-21	1.3000	1.3000	1.3000	1.3000	0.000%	1	211	-76.923%
2026-04-20	1.1500	1.3000	1.1500	1.3000	+5.691%	77	211	-76.923%
2026-04-17	1.4100	1.4600	1.2300	1.2300	-19.608%	114	240	-75.610%
2026-04-16	1.3900	1.5600	1.3900	1.5300	+6.250%	83	226	-80.392%
2026-04-15	0.8700	1.4400	0.8700	1.4400	+54.839%	45	236	-79.167%
2026-04-14	0.9500	0.9500	0.9100	0.9300	+25.676%	46	198	-67.742%
2026-04-13	0.6800	0.7400	0.6800	0.7400	+13.846%	80	238	-59.459%
2026-04-10	0.7300	0.7300	0.6500	0.6500	-10.959%	125	171	-53.846%
2026-04-09	0.6500	0.7300	0.6500	0.7300	+2.817%	92	249	-58.904%
2026-04-08	0.7900	0.7900	0.7000	0.7100	+2.899%	161	171	-57.746%
2026-04-07	0.6500	0.6900	0.6500	0.6900	-5.479%	51	161	-56.522%
2026-04-06	0.7600	0.7600	0.7300	0.7300	-9.877%	59	133	-58.904%
2026-04-02	0.8200	0.8300	0.7900	0.8100	+6.579%	66	132	-62.963%
2026-04-01	0.7600	0.7800	0.7300	0.7600	+1.333%	62	132	-60.526%
2026-03-31	0.7000	0.7500	0.6900	0.7500	+7.143%	81	167	-60.000%
2026-03-30	0.7100	0.7200	0.7000	0.7000	+7.692%	82	125	-57.143%
2026-03-27	0.6900	0.6900	0.6200	0.6500	-12.162%	71	132	-53.846%
2026-03-26	0.7600	0.7800	0.7300	0.7400	-7.500%	70	102	-59.459%
2026-03-25	0.7700	0.8300	0.7700	0.8000	-25.234%	87	115	-62.500%
2026-03-24	0.9800	1.0700	0.9700	1.0700	+8.081%	82	60	-71.963%
2026-03-23	1.0200	1.0200	0.9300	0.9900	-4.808%	98	108	-69.697%
2026-03-20	1.0000	1.0700	1.0000	1.0400	-0.952%	68	48	-71.154%
2026-03-19	1.0900	1.0900	1.0500	1.0500	-9.483%	13	78	-71.429%
2026-03-18	1.1000	1.1900	1.1000	1.1600	-6.452%	73	91	-74.138%
2026-03-17	1.1400	1.2600	1.1400	1.2400	-13.287%	43	50	-75.806%
2026-03-16	1.3500	1.4900	1.2800	1.4300	-8.333%	61	90	-79.021%
2026-03-13	1.5900	1.6100	1.5400	1.5600	-3.106%	52	39	-80.769%
2026-03-12	1.5600	1.6100	1.5400	1.6100	+9.524%	77	86	-81.366%
2026-03-11	1.5100	1.5100	1.4700	1.4700	-17.416%	5	23	-79.592%
2026-03-10	1.7600	1.7800	1.7600	1.7800	-1.111%	5	20	-83.146%
2026-03-09	1.9200	1.9200	1.8000	1.8000	+13.924%	6	20	-83.333%
2026-03-05	1.5800	1.5800	1.5800	1.5800	+3.947%	1	14	-81.013%
2026-02-23	1.5200	1.5200	1.5200	1.5200	-16.022%	1	15	-80.263%
2026-02-18	1.8000	1.8100	1.8000	1.8100	-13.810%	2	14	-83.425%
2026-02-11	2.1000	2.1000	2.1000	2.1000	-5.830%	1	14	-85.714%
2026-02-10	2.2300	2.2300	2.2300	2.2300	+0.905%	2	14	-86.547%
2026-02-09	2.2100	2.2100	2.2100	2.2100	-1.339%	1	16	-86.425%
2026-02-06	2.3400	2.3400	2.2000	2.2400	-13.514%	5	16	-86.607%
2026-02-02	2.5000	2.6800	2.4500	2.5900	+48.000%	7	14	-88.417%
2026-01-30	1.7500	1.7500	1.7000	1.7500	+14.379%	18	11	-82.857%
2026-01-29	1.5300	1.5300	1.5300	1.5300	-17.297%	2	17	-80.392%
2026-01-28	1.8500	1.8600	1.8300	1.8500	-7.500%	4	15	-83.784%
2026-01-27	1.8800	2.0600	1.8700	2.0000	0.000%	49	11	-85.000%