Dark

GME20261016C37
GME Oct 16 2026 37.00 Call (GME261016C00037000)
option OPRA

EOD

Jul 16, 2026

0.2600-7.143%(-0.0200)144

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.2900	0.2900	0.2400	0.2600	-7.143%	144	755	0.000%
2026-07-15	0.2900	0.3000	0.2200	0.2800	-6.667%	148	813	-7.143%
2026-07-14	0.3000	0.3600	0.2400	0.3000	+3.448%	159	725	-13.333%
2026-07-13	0.1900	0.3000	0.1800	0.2900	-6.452%	169	779	-10.345%
2026-07-10	0.3000	0.3300	0.2700	0.3100	+3.333%	172	711	-16.129%
2026-07-09	0.3100	0.3200	0.2600	0.3000	+3.448%	173	735	-13.333%
2026-07-08	0.4200	0.4200	0.2800	0.2900	-3.333%	195	669	-10.345%
2026-07-07	0.3700	0.4200	0.2900	0.3000	-16.667%	175	731	-13.333%
2026-07-06	0.3600	0.4100	0.3000	0.3600	-2.703%	150	661	-27.778%
2026-07-02	0.3900	0.4400	0.3600	0.3700	+5.714%	152	711	-29.730%
2026-06-30	0.3500	0.3600	0.3500	0.3500	-2.778%	38	711	-25.714%
2026-06-29	0.3000	0.3800	0.3000	0.3600	-2.703%	152	720	-27.778%
2026-06-26	0.4200	0.4200	0.3200	0.3700	+23.333%	110	755	-29.730%
2026-06-25	0.3300	0.3400	0.3000	0.3000	-11.765%	37	729	-13.333%
2026-06-24	0.3200	0.3600	0.3200	0.3400	0.000%	75	748	-23.529%
2026-06-23	0.4700	0.4700	0.3400	0.3400	-2.857%	30	762	-23.529%
2026-06-22	0.4000	0.4000	0.3500	0.3500	-14.634%	9	752	-25.714%
2026-06-18	0.4100	0.4100	0.4100	0.4100	+2.500%	2	743	-36.585%
2026-06-16	0.4000	0.4000	0.4000	0.4000	-20.000%	2	743	-35.000%
2026-06-15	0.4700	0.5000	0.4600	0.5000	+16.279%	23	741	-48.000%
2026-06-12	0.5000	0.5000	0.4300	0.4300	-14.000%	22	718	-39.535%
2026-06-11	0.5000	0.5000	0.5000	0.5000	-16.667%	1	718	-48.000%
2026-06-10	0.6000	0.6000	0.6000	0.6000	+9.091%	2	717	-56.667%
2026-06-09	0.5600	0.6000	0.5300	0.5500	-3.509%	15	715	-52.727%
2026-06-08	0.6500	0.6500	0.5700	0.5700	-6.557%	37	716	-54.386%
2026-06-05	0.6400	0.6600	0.5500	0.6100	-17.568%	12	679	-57.377%
2026-06-04	0.6600	0.7400	0.6200	0.7400	+17.460%	45	677	-64.865%
2026-06-03	0.8400	0.8500	0.6300	0.6300	+5.000%	48	697	-58.730%
2026-06-02	0.6400	0.6400	0.5400	0.6000	-3.226%	41	686	-56.667%
2026-06-01	0.6400	0.6500	0.6000	0.6200	-1.587%	40	685	-58.065%
2026-05-28	0.5900	0.6500	0.5900	0.6300	-7.353%	90	668	-58.730%
2026-05-27	0.7500	0.7700	0.6800	0.6800	-10.526%	93	701	-61.765%
2026-05-18	0.7100	0.7700	0.7100	0.7600	0.000%	3	652	-65.789%
2026-05-15	0.7500	0.7600	0.7500	0.7600	-2.564%	9	650	-65.789%
2026-05-14	0.8100	0.8100	0.7800	0.7800	-2.500%	6	652	-66.667%
2026-05-13	0.8000	0.8000	0.8000	0.8000	-18.367%	3	651	-67.500%
2026-05-11	0.9800	0.9800	0.9800	0.9800	-8.411%	2	651	-73.469%
2026-05-08	1.0700	1.0700	1.0700	1.0700	-17.054%	1	653	-75.701%
2026-05-07	1.2900	1.2900	1.2900	1.2900	-11.644%	1	652	-79.845%
2026-05-06	1.2600	1.4800	1.2600	1.4600	+5.036%	30	652	-82.192%
2026-05-05	1.3900	1.3900	1.3900	1.3900	+15.833%	29	651	-81.295%
2026-05-04	1.8500	1.8500	1.2000	1.2000	-39.086%	11	622	-78.333%
2026-05-01	1.9700	1.9700	1.9700	1.9700	+97.000%	24	616	-86.802%
2026-04-29	1.0500	1.0500	1.0000	1.0000	-13.793%	3	616	-74.000%
2026-04-28	1.1600	1.1600	1.1600	1.1600	-14.074%	6	618	-77.586%
2026-04-27	1.2000	1.3500	1.1300	1.3500	+21.622%	89	613	-80.741%
2026-04-24	1.1300	1.2000	1.1100	1.1100	-10.484%	59	683	-76.577%
2026-04-23	1.4700	1.4700	1.1400	1.2400	-12.057%	91	696	-79.032%
2026-04-22	1.1000	1.5100	1.1000	1.4100	+14.634%	121	663	-81.560%
2026-04-21	1.3300	1.3300	1.2100	1.2300	+12.844%	76	600	-78.862%
2026-04-20	1.1300	1.1300	0.9900	1.0900	-5.217%	78	600	-76.147%
2026-04-17	1.3900	1.3900	1.1500	1.1500	-17.266%	77	598	-77.391%
2026-04-16	1.3000	1.3900	1.3000	1.3900	+11.200%	430	549	-81.295%
2026-04-15	0.8800	1.3500	0.8700	1.2500	+48.810%	46	799	-79.200%
2026-04-14	0.7900	0.8400	0.7900	0.8400	+25.373%	40	760	-69.048%
2026-04-13	0.6400	0.7100	0.6400	0.6700	+1.515%	80	787	-61.194%
2026-04-10	0.6000	0.6700	0.5600	0.6600	-2.941%	512	729	-60.606%
2026-04-09	0.6500	0.7300	0.6500	0.6800	+7.937%	83	539	-61.765%
2026-04-08	0.6400	0.6400	0.6000	0.6300	-11.268%	81	468	-58.730%
2026-04-07	0.6200	0.7300	0.6200	0.7100	+16.393%	57	546	-63.380%
2026-04-06	0.7000	0.7000	0.5800	0.6100	-23.750%	58	513	-57.377%
2026-04-02	0.8000	0.8200	0.8000	0.8000	+21.212%	62	503	-67.500%
2026-04-01	0.6800	0.6800	0.6600	0.6600	-9.589%	62	503	-60.606%
2026-03-31	0.6600	0.7900	0.6600	0.7300	+19.672%	83	560	-64.384%
2026-03-30	0.5700	0.6200	0.5600	0.6100	-12.857%	85	478	-57.377%
2026-03-27	0.6800	0.7100	0.6600	0.7000	+7.692%	72	557	-62.857%
2026-03-26	0.6100	0.6900	0.6100	0.6500	-19.753%	75	487	-60.000%
2026-03-25	0.9100	0.9100	0.7400	0.8100	-14.737%	127	554	-67.901%
2026-03-24	0.8900	0.9500	0.8900	0.9500	-3.061%	82	493	-72.632%
2026-03-23	0.9500	1.0100	0.9400	0.9800	+4.255%	81	573	-73.469%
2026-03-20	0.8900	0.9500	0.8900	0.9400	-1.053%	69	502	-72.340%
2026-03-19	1.0000	1.0000	0.9200	0.9500	-12.844%	15	554	-72.632%
2026-03-18	1.0700	1.1000	1.0600	1.0900	+0.926%	42	565	-76.147%
2026-03-17	1.1600	1.1600	1.0800	1.0800	-10.000%	44	531	-75.926%
2026-03-16	1.3300	1.4000	1.2000	1.2000	-13.669%	62	567	-78.333%
2026-03-13	1.4200	1.4500	1.3900	1.3900	-2.797%	53	507	-81.295%
2026-03-12	1.6100	1.6500	1.4300	1.4300	0.000%	77	543	-81.818%
2026-03-11	1.4500	1.5200	1.4000	1.4300	-13.333%	6	482	-81.818%
2026-03-10	1.6500	1.6500	1.6500	1.6500	-0.602%	1	477	-84.242%
2026-03-09	1.6100	1.8200	1.6100	1.6600	-3.488%	5	477	-84.337%
2026-02-19	1.7200	1.7200	1.7200	1.7200	-10.881%	152	473	-84.884%
2026-02-13	1.9300	1.9300	1.9300	1.9300	0.000%	1	321	-86.528%
2026-02-11	2.0400	2.0400	1.9300	1.9300	-14.222%	3	321	-86.528%
2026-02-10	2.2500	2.2500	2.2500	2.2500	-2.174%	2	320	-88.444%
2026-02-06	2.0500	2.3300	2.0500	2.3000	+15.000%	33	318	-88.696%
2026-02-03	2.2600	2.2600	2.0000	2.0000	-18.367%	6	347	-87.000%
2026-02-02	2.4000	2.4500	2.4000	2.4500	+45.833%	16	343	-89.388%
2026-01-30	1.6800	1.6800	1.6700	1.6800	+3.704%	3	328	-84.524%
2026-01-28	1.6800	1.6800	1.5700	1.6200	-16.495%	4	327	-83.951%
2026-01-27	1.7000	1.9400	1.6700	1.9400	+7.778%	60	327	-86.598%
2026-01-26	1.8000	1.8000	1.8000	1.8000	+44.000%	4	295	-85.556%
2026-01-22	1.2900	1.3000	1.2500	1.2500	+21.359%	29	291	-79.200%
2026-01-21	1.0300	1.0300	1.0300	1.0300	+9.574%	1	263	-74.757%
2026-01-20	0.9400	0.9400	0.9400	0.9400	+5.618%	1	262	-72.340%
2026-01-15	0.8900	1.0100	0.8900	0.8900	-11.000%	6	262	-70.787%
2026-01-13	1.0000	1.0000	1.0000	1.0000	0.000%	18	261	-74.000%
2026-01-09	1.0000	1.0000	1.0000	1.0000	-1.961%	1	279	-74.000%
2026-01-08	1.0200	1.0200	1.0200	1.0200	-7.273%	1	279	-74.510%
2026-01-07	1.0500	1.2300	1.0500	1.1000	+29.412%	250	280	-76.364%
2026-01-06	1.0500	1.0500	0.8500	0.8500	-15.000%	112	215	-69.412%
2026-01-05	1.0000	1.0200	1.0000	1.0000	-1.961%	21	93	-74.000%
2026-01-02	1.0200	1.0200	1.0200	1.0200	-15.000%	1	93	-74.510%
2025-12-22	1.2000	1.2000	1.2000	1.2000	-20.000%	1	91	-78.333%
2025-12-17	1.5000	1.5000	1.5000	1.5000	-33.333%	1	91	-82.667%
2025-12-08	2.2500	2.2500	2.2500	2.2500	+28.571%	1	90	-88.444%
2025-11-24	1.7500	1.7500	1.7500	1.7500	+2.339%	2	90	-85.143%
2025-11-18	1.7000	1.7400	1.6500	1.7100	-2.286%	8	90	-84.795%
2025-11-17	1.7300	1.7600	1.7200	1.7500	-9.794%	7	88	-85.143%
2025-11-14	1.9700	1.9700	1.9400	1.9400	-0.513%	50	87	-86.598%
2025-11-13	1.9500	1.9500	1.9500	1.9500	-5.797%	40	89	-86.667%
2025-11-12	2.0700	2.0700	2.0700	2.0700	+2.985%	8	127	-87.440%
2025-11-11	2.0100	2.0100	2.0100	2.0100	-16.250%	3	135	-87.065%
2025-10-23	2.4200	2.4200	2.4000	2.4000	+9.091%	4	135	-89.167%
2025-10-22	2.2300	2.2300	2.2000	2.2000	-16.350%	3	135	-88.182%
2025-10-15	2.6300	2.6300	2.6300	2.6300	+16.889%	1	133	-90.114%
2025-10-14	2.2500	2.2500	2.2500	2.2500	+7.143%	25	133	-88.444%
2025-10-13	2.2700	2.3600	2.1000	2.1000	-9.091%	86	108	-87.619%
2025-10-10	2.3100	2.3100	2.3100	2.3100	-11.154%	1	29	-88.745%
2025-10-09	2.6000	2.6000	2.6000	2.6000	-5.455%	7	28	-90.000%
2025-10-08	2.5500	2.7500	2.5500	2.7500	+5.769%	2	21	-90.545%
2025-10-07	2.6000	2.6000	2.6000	2.6000	-7.143%	20	20	-90.000%
2025-09-25	2.8000	2.8000	2.8000	2.8000	-6.667%	1	21	-90.714%
2025-09-24	3.0000	3.0000	3.0000	3.0000	-7.975%	1	22	-91.333%
2025-09-23	3.0600	3.2600	3.0600	3.2600	+4.487%	14	21	-92.025%
2025-09-22	3.1500	3.1500	3.1200	3.1200	+11.828%	2	7	-91.667%
2025-09-19	2.7900	2.7900	2.7900	2.7900	-7.000%	3	5	-90.681%
2025-09-17	3.0000	3.0000	3.0000	3.0000	0.000%	2	2	-91.333%