Dark

GME20261016C40
GME Oct 16 2026 40.00 Call (GME261016C00040000)
option OPRA

EOD

Jul 16, 2026

0.2400-4.000%(-0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.2400	0.2400	0.2400	0.2400	-4.000%	5	4,329	0.000%
2026-07-15	0.2400	0.2600	0.2400	0.2500	-7.407%	16	4,324	-4.000%
2026-07-14	0.2500	0.2700	0.2500	0.2700	+17.391%	14	4,326	-11.111%
2026-07-13	0.2900	0.2900	0.1900	0.2300	-14.815%	71	4,326	+4.348%
2026-07-10	0.2600	0.2700	0.2600	0.2700	+8.000%	25	4,274	-11.111%
2026-07-09	0.2600	0.2900	0.2500	0.2500	+8.696%	34	4,283	-4.000%
2026-07-08	0.2800	0.2800	0.2300	0.2300	-8.000%	119	4,280	+4.348%
2026-07-07	0.4200	0.4200	0.2500	0.2500	-28.571%	34	4,260	-4.000%
2026-07-06	0.3600	0.3600	0.3200	0.3500	+12.903%	23	4,263	-31.429%
2026-07-02	0.3500	0.3600	0.3100	0.3100	0.000%	90	4,247	-22.581%
2026-07-01	0.3100	0.3400	0.3000	0.3100	+6.897%	182	4,247	-22.581%
2026-06-30	0.3300	0.3300	0.2800	0.2900	-9.375%	299	4,160	-17.241%
2026-06-29	0.3600	0.3800	0.3100	0.3200	-3.030%	163	4,184	-25.000%
2026-06-26	0.3300	0.3600	0.3000	0.3300	+13.793%	113	4,093	-27.273%
2026-06-25	0.3200	0.3200	0.2700	0.2900	-3.333%	105	4,077	-17.241%
2026-06-24	0.3000	0.3100	0.2800	0.3000	+3.448%	156	4,060	-20.000%
2026-06-23	0.3500	0.3500	0.2400	0.2900	0.000%	163	3,969	-17.241%
2026-06-22	0.3500	0.4500	0.2900	0.2900	-21.622%	120	3,966	-17.241%
2026-06-18	0.4100	0.4600	0.3400	0.3700	0.000%	59	3,927	-35.135%
2026-06-17	0.3900	0.4000	0.3500	0.3700	+5.714%	36	3,927	-35.135%
2026-06-16	0.3700	0.4200	0.3500	0.3500	-5.405%	36	3,927	-31.429%
2026-06-15	0.4200	0.5000	0.3700	0.3700	-7.500%	37	3,912	-35.135%
2026-06-12	0.4000	0.4300	0.3700	0.4000	-6.977%	167	3,899	-40.000%
2026-06-11	0.4500	0.4500	0.4000	0.4300	-14.000%	48	3,857	-44.186%
2026-06-10	0.5500	0.5500	0.5000	0.5000	+11.111%	58	3,823	-52.000%
2026-06-09	0.5300	0.5500	0.4300	0.4500	-6.250%	21	3,790	-46.667%
2026-06-08	0.5000	0.5100	0.4800	0.4800	0.000%	72	3,780	-50.000%
2026-06-05	0.5000	0.5200	0.4800	0.4800	-7.692%	101	3,753	-50.000%
2026-06-04	0.6300	0.6800	0.5200	0.5200	-13.333%	30	3,711	-53.846%
2026-06-03	0.6800	0.6800	0.6000	0.6000	+13.208%	140	3,686	-60.000%
2026-06-02	0.5200	0.5300	0.5000	0.5300	-8.621%	20	3,696	-54.717%
2026-06-01	0.4500	0.5900	0.4500	0.5800	+5.455%	41	3,694	-58.621%
2026-05-29	0.5600	0.5600	0.4600	0.5500	+1.852%	85	3,725	-56.364%
2026-05-28	0.5300	0.6000	0.5300	0.5400	-5.263%	33	3,721	-55.556%
2026-05-27	0.6500	0.6500	0.5700	0.5700	-10.938%	80	3,716	-57.895%
2026-05-26	0.6400	0.6400	0.6400	0.6400	+3.226%	221	3,763	-62.500%
2026-05-22	0.8800	0.8800	0.6000	0.6200	-16.216%	24	3,584	-61.290%
2026-05-21	0.7500	0.7600	0.7400	0.7400	+5.714%	3	3,577	-67.568%
2026-05-19	0.7000	0.7000	0.7000	0.7000	+7.692%	1	3,577	-65.714%
2026-05-15	0.6500	0.6700	0.6500	0.6500	-5.797%	21	3,576	-63.077%
2026-05-14	0.7200	0.7500	0.6900	0.6900	-4.167%	55	3,572	-65.217%
2026-05-13	0.7200	0.7200	0.7200	0.7200	-12.195%	1	3,612	-66.667%
2026-05-12	0.9100	0.9100	0.7100	0.8200	-8.889%	90	3,612	-70.732%
2026-05-11	0.9000	0.9100	0.8400	0.9000	-6.250%	18	3,612	-73.333%
2026-05-08	1.0200	1.0500	0.9000	0.9600	-4.000%	42	3,597	-75.000%
2026-05-07	1.1500	1.1500	0.9500	1.0000	-19.355%	14	3,560	-76.000%
2026-05-06	1.2000	1.2400	1.0800	1.2400	+5.983%	149	3,548	-80.645%
2026-05-05	1.0400	1.2700	0.9400	1.1700	+12.500%	132	3,544	-79.487%
2026-05-04	1.3200	1.6500	0.9500	1.0400	-31.579%	407	3,488	-76.923%
2026-05-01	1.0000	1.5500	1.0000	1.5200	+76.744%	169	3,249	-84.211%
2026-04-29	0.9200	0.9200	0.8300	0.8600	-8.511%	13	3,249	-72.093%
2026-04-28	1.3600	1.3600	0.9400	0.9400	-17.544%	43	3,250	-74.468%
2026-04-27	0.9800	1.1600	0.9800	1.1400	+15.152%	103	3,231	-78.947%
2026-04-24	1.1200	1.1200	0.9500	0.9900	-2.941%	76	3,254	-75.758%
2026-04-23	1.2000	1.2000	0.9700	1.0200	-12.069%	63	3,211	-76.471%
2026-04-22	0.9500	1.2000	0.9500	1.1600	+23.404%	86	3,148	-79.310%
2026-04-21	1.0500	1.0500	0.9000	0.9400	-7.843%	50	3,105	-74.468%
2026-04-20	0.9300	1.0200	0.8700	1.0200	+2.000%	22	3,105	-76.471%
2026-04-17	1.1000	1.1000	1.0000	1.0000	-11.504%	25	3,092	-76.000%
2026-04-16	0.8900	1.1500	0.8900	1.1300	+15.306%	152	3,098	-78.761%
2026-04-15	0.7500	1.0700	0.7500	0.9800	+42.029%	106	2,979	-75.510%
2026-04-14	0.6200	0.7000	0.6200	0.6900	+23.214%	409	2,978	-65.217%
2026-04-13	0.5500	0.5800	0.5300	0.5600	0.000%	71	3,232	-57.143%
2026-04-10	0.5000	0.5800	0.5000	0.5600	+7.692%	13	3,169	-57.143%
2026-04-09	0.5800	0.5800	0.5200	0.5200	-8.772%	73	3,159	-53.846%
2026-04-08	0.6000	0.6000	0.5500	0.5700	-8.065%	13	3,088	-57.895%
2026-04-07	0.5400	0.6400	0.5400	0.6200	+6.897%	11	3,100	-61.290%
2026-04-06	0.5400	0.5800	0.5400	0.5800	-9.375%	11	3,097	-58.621%
2026-04-02	0.6300	0.6400	0.6000	0.6400	0.000%	7	3,081	-62.500%
2026-04-01	0.6500	0.6500	0.6400	0.6400	+6.667%	4	3,081	-62.500%
2026-03-31	0.6000	0.6000	0.6000	0.6000	+9.091%	1	3,081	-60.000%
2026-03-30	0.5000	0.5500	0.5000	0.5500	+5.769%	28	3,080	-56.364%
2026-03-27	0.4800	0.5600	0.4800	0.5200	0.000%	322	3,052	-53.846%
2026-03-26	0.4700	0.5200	0.4700	0.5200	-14.754%	17	2,745	-53.846%
2026-03-25	0.7000	0.7000	0.6100	0.6100	-22.785%	14	2,758	-60.656%
2026-03-24	0.6900	0.7900	0.6800	0.7900	+6.757%	13	2,760	-69.620%
2026-03-23	0.7400	0.7400	0.7400	0.7400	+2.778%	1	2,763	-67.568%
2026-03-20	0.7700	0.7700	0.7200	0.7200	-10.000%	14	2,764	-66.667%
2026-03-19	0.7700	0.8000	0.7700	0.8000	-1.235%	2	2,761	-70.000%
2026-03-18	0.9100	0.9100	0.8000	0.8100	-11.957%	34	2,761	-70.370%
2026-03-17	0.9200	0.9200	0.9200	0.9200	-8.000%	5	2,751	-73.913%
2026-03-16	1.1300	1.1300	1.0000	1.0000	-8.257%	7	2,746	-76.000%
2026-03-13	1.1500	1.1500	1.0900	1.0900	-12.097%	40	2,745	-77.982%
2026-03-12	1.2500	1.2500	1.2400	1.2400	-0.800%	7	2,745	-80.645%
2026-03-11	1.2300	1.2500	1.1600	1.2500	-7.407%	8	2,744	-80.800%
2026-03-10	1.4000	1.4400	1.3500	1.3500	-4.255%	7	2,745	-82.222%
2026-03-09	1.3000	1.5300	1.3000	1.4100	+0.714%	43	2,740	-82.979%
2026-03-06	1.3500	1.4000	1.3000	1.4000	+3.704%	6	2,748	-82.857%
2026-03-04	1.3500	1.3500	1.3500	1.3500	-6.897%	1	2,744	-82.222%
2026-03-03	1.4500	1.4500	1.4500	1.4500	-3.333%	2	2,744	-83.448%
2026-02-26	1.4500	1.5000	1.4500	1.5000	+6.383%	3	2,744	-84.000%
2026-02-25	1.5000	1.5000	1.4100	1.4100	0.000%	4	2,740	-82.979%
2026-02-24	1.4100	1.4100	1.4100	1.4100	-5.369%	10	2,740	-82.979%
2026-02-23	1.3300	1.4900	1.2600	1.4900	-0.667%	74	2,740	-83.893%
2026-02-19	1.5000	1.5000	1.5000	1.5000	+14.504%	1	2,667	-84.000%
2026-02-18	1.3500	1.4500	1.3100	1.3100	-7.092%	55	2,666	-81.679%
2026-02-17	1.6000	1.6000	1.3800	1.4100	-9.032%	1,509	2,615	-82.979%
2026-02-13	1.6500	1.6500	1.5500	1.5500	-8.824%	14	1,113	-84.516%
2026-02-12	1.5500	1.7000	1.5500	1.7000	+6.250%	11	1,113	-85.882%
2026-02-11	1.5500	1.7000	1.5500	1.6000	-17.949%	4	1,122	-85.000%
2026-02-10	1.9500	1.9500	1.9500	1.9500	+8.333%	2	1,122	-87.692%
2026-02-09	1.6800	1.8000	1.6800	1.8000	-6.250%	76	1,122	-86.667%
2026-02-06	2.5000	2.5000	1.7000	1.9200	-7.692%	25	1,124	-87.500%
2026-02-05	2.2000	2.2000	2.0000	2.0800	+4.000%	480	1,112	-88.462%
2026-02-04	1.9200	2.0800	1.9200	2.0000	+11.111%	490	1,141	-88.000%
2026-02-03	1.8500	2.1500	1.7700	1.8000	-10.000%	39	750	-86.667%
2026-02-02	1.9000	2.2000	1.9000	2.0000	+35.135%	64	729	-88.000%
2026-01-30	1.4300	1.5000	1.3500	1.4800	+20.325%	17	684	-83.784%
2026-01-29	1.3300	1.3300	1.1500	1.2300	-19.608%	29	680	-80.488%
2026-01-28	1.5700	1.5700	1.4300	1.5300	-7.831%	3	677	-84.314%
2026-01-27	1.5500	1.6600	1.5500	1.6600	+16.901%	9	674	-85.542%
2026-01-26	1.2500	1.9300	1.2500	1.4200	+40.594%	134	670	-83.099%
2026-01-23	1.1500	1.1500	1.0000	1.0100	-9.821%	9	640	-76.238%
2026-01-22	1.0500	1.1700	1.0500	1.1200	+31.765%	9	634	-78.571%
2026-01-21	0.8600	0.8700	0.8000	0.8500	+16.438%	17	627	-71.765%
2026-01-20	0.6800	0.7300	0.6800	0.7300	-3.947%	11	613	-67.123%
2026-01-16	0.8000	0.8100	0.7500	0.7600	+13.433%	13	599	-68.421%
2026-01-15	0.7600	0.8900	0.6700	0.6700	-5.634%	24	599	-64.179%
2026-01-14	0.7100	0.7100	0.7100	0.7100	-11.250%	2	599	-66.197%
2026-01-13	0.8000	0.8000	0.8000	0.8000	-3.614%	5	599	-70.000%
2026-01-12	0.8000	0.8300	0.8000	0.8300	+1.220%	171	594	-71.084%
2026-01-09	0.8300	0.8600	0.8200	0.8200	+5.128%	8	638	-70.732%
2026-01-08	0.9200	0.9200	0.7800	0.7800	-11.364%	16	636	-69.231%
2026-01-07	0.9200	1.1000	0.8800	0.8800	+20.548%	37	645	-72.727%
2026-01-06	0.8600	0.9000	0.7000	0.7300	-10.976%	115	635	-67.123%
2026-01-05	0.9800	0.9800	0.8200	0.8200	-7.865%	4	642	-70.732%
2026-01-02	0.9000	0.9000	0.8900	0.8900	+1.136%	119	642	-73.034%
2025-12-31	0.8600	0.9400	0.8600	0.8800	-2.222%	13	576	-72.727%
2025-12-30	0.9000	0.9000	0.9000	0.9000	-18.182%	332	576	-73.333%
2025-12-24	1.0000	1.2000	1.0000	1.1000	+10.000%	33	547	-78.182%
2025-12-23	1.0000	1.0000	1.0000	1.0000	-24.812%	2	547	-76.000%
2025-12-15	1.3300	1.3300	1.3300	1.3300	+6.400%	10	545	-81.955%
2025-12-12	1.1000	1.2500	1.1000	1.2500	-8.759%	6	535	-80.800%
2025-12-11	1.3700	1.3700	1.3700	1.3700	-14.375%	1	535	-82.482%
2025-12-10	1.5000	1.6000	1.5000	1.6000	-18.367%	9	535	-85.000%
2025-12-09	1.9600	1.9600	1.9600	1.9600	+7.692%	2	535	-87.755%
2025-12-05	1.8200	1.8200	1.8200	1.8200	+10.303%	30	535	-86.813%
2025-12-04	1.6500	1.6500	1.6500	1.6500	-26.667%	5	523	-85.455%
2025-12-03	2.2000	2.2500	2.2000	2.2500	+8.173%	504	523	-89.333%
2025-12-02	2.1200	2.1200	2.0800	2.0800	+1.463%	3	52	-88.462%
2025-11-28	1.7900	2.0500	1.7900	2.0500	+29.747%	7	51	-88.293%
2025-11-25	1.4700	1.5800	1.4700	1.5800	+5.333%	3	44	-84.810%
2025-11-21	1.5800	1.5800	1.5000	1.5000	0.000%	4	43	-84.000%
2025-11-20	1.5000	1.5000	1.5000	1.5000	-3.226%	7	42	-84.000%
2025-11-18	1.5700	1.5700	1.4000	1.5500	-1.274%	12	42	-84.516%
2025-11-17	1.6100	1.7100	1.5400	1.5700	-12.778%	16	40	-84.713%
2025-11-11	1.9000	1.9000	1.8000	1.8000	-8.629%	6	40	-86.667%
2025-11-05	1.9700	1.9700	1.9700	1.9700	+3.684%	1	41	-87.817%
2025-11-04	1.9000	1.9000	1.9000	1.9000	-5.941%	5	41	-87.368%
2025-10-31	2.0200	2.0200	2.0200	2.0200	-2.885%	1	41	-88.119%
2025-10-30	2.0800	2.0800	2.0800	2.0800	+4.000%	1	40	-88.462%
2025-10-29	2.0000	2.0000	2.0000	2.0000	-4.762%	10	39	-88.000%
2025-10-24	1.9500	2.1000	1.9500	2.1000	+7.692%	6	29	-88.571%
2025-10-23	1.9600	1.9600	1.7600	1.9500	-2.500%	4	24	-87.692%
2025-10-22	2.0000	2.0000	2.0000	2.0000	+8.108%	11	26	-88.000%
2025-10-21	1.8500	1.8500	1.8500	1.8500	-7.500%	1	16	-87.027%
2025-10-17	3.8000	3.8000	2.0000	2.0000	+5.263%	6	17	-88.000%
2025-10-14	1.9000	1.9000	1.9000	1.9000	-5.000%	1	13	-87.368%
2025-10-10	2.0000	2.0000	2.0000	2.0000	-15.254%	1	13	-88.000%
2025-10-09	2.3600	2.3600	2.3600	2.3600	+0.426%	1	13	-89.831%
2025-10-08	2.3000	2.3500	2.2600	2.3500	+4.911%	6	12	-89.787%
2025-10-07	2.8800	2.8800	2.2400	2.2400	-20.000%	8	9	-89.286%
2025-10-06	2.8000	2.8000	2.8000	2.8000	-14.110%	1	1	-91.429%
2025-10-02	3.5500	3.5500	3.2000	3.2600	+3.492%	58	259	-92.638%
2025-10-01	3.3000	3.3000	3.0700	3.1500	-6.805%	46	241	-92.381%
2025-09-30	3.1500	3.3800	3.1500	3.3800	+23.810%	18	236	-92.899%
2025-09-24	2.6500	2.7300	2.6500	2.7300	+0.368%	78	228	-91.209%
2025-09-23	2.6900	2.7500	2.6000	2.7200	-1.091%	109	151	-91.176%
2025-09-22	2.7300	2.7500	2.7300	2.7500	+25.000%	7	42	-91.273%
2025-09-19	2.2400	2.2400	2.2000	2.2000	-26.667%	6	35	-89.091%
2025-09-18	3.0000	3.0000	3.0000	3.0000	-23.077%	1	29	-92.000%
2025-09-17	3.9000	3.9000	3.9000	3.9000	+62.500%	1	28	-93.846%
2025-09-16	2.8600	2.8600	2.4000	2.4000	0.000%	27	0	-90.000%