Dark

GME20261016C42
GME Oct 16 2026 42.00 Call (GME261016C00042000)
option OPRA

EOD

Jul 16, 2026

0.2800+40.000%(+0.0800)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.4100	0.4100	0.2800	0.2800	+40.000%	3	419	0.000%
2026-07-15	0.3500	0.3500	0.2000	0.2000	-16.667%	33	419	+40.000%
2026-07-14	0.3000	0.3000	0.2300	0.2400	+4.348%	57	392	+16.667%
2026-07-10	0.3500	0.3500	0.2300	0.2300	-11.538%	72	360	+21.739%
2026-07-09	0.2800	0.2800	0.2600	0.2600	-27.778%	6	360	+7.692%
2026-07-08	0.3600	0.3600	0.3600	0.3600	+24.138%	1	362	-22.222%
2026-07-07	0.4100	0.4100	0.2900	0.2900	-6.452%	3	361	-3.448%
2026-07-06	0.3100	0.3100	0.3100	0.3100	-11.429%	10	359	-9.677%
2026-07-02	0.4200	0.4200	0.3300	0.3500	-7.895%	44	334	-20.000%
2026-06-29	0.3700	0.3800	0.3700	0.3800	+31.034%	5	334	-26.316%
2026-06-26	0.3500	0.3500	0.2900	0.2900	+3.571%	13	331	-3.448%
2026-06-25	0.2800	0.2800	0.2800	0.2800	0.000%	1	331	0.000%
2026-06-24	0.2700	0.3200	0.2600	0.2800	-6.667%	42	331	0.000%
2026-06-23	0.3000	0.3300	0.2900	0.3000	0.000%	32	346	-6.667%
2026-06-22	0.4100	0.4100	0.3000	0.3000	-11.765%	10	314	-6.667%
2026-06-18	0.3400	0.3400	0.3400	0.3400	-2.857%	23	317	-17.647%
2026-06-17	0.3500	0.3500	0.3500	0.3500	+6.061%	9	317	-20.000%
2026-06-16	0.3200	0.3300	0.3200	0.3300	+6.452%	16	317	-15.152%
2026-06-15	0.4100	0.4100	0.3100	0.3100	-22.500%	2	317	-9.677%
2026-06-12	0.4400	0.4400	0.4000	0.4000	+5.263%	9	316	-30.000%
2026-06-11	0.4500	0.4500	0.3800	0.3800	-11.628%	8	321	-26.316%
2026-06-09	0.4900	0.4900	0.3900	0.4300	-14.000%	19	319	-34.884%
2026-06-08	0.4800	0.5000	0.4800	0.5000	+8.696%	5	307	-44.000%
2026-06-05	0.4900	0.4900	0.4600	0.4600	-23.333%	9	305	-39.130%
2026-06-04	0.5600	0.6000	0.5600	0.6000	+11.111%	2	296	-53.333%
2026-06-03	0.4200	0.6600	0.4200	0.5400	+10.204%	15	294	-48.148%
2026-06-02	0.3900	0.4900	0.3900	0.4900	-20.968%	20	288	-42.857%
2026-06-01	0.4900	0.6200	0.4900	0.6200	+26.531%	13	301	-54.839%
2026-05-29	0.4900	0.4900	0.4900	0.4900	-10.909%	2	303	-42.857%
2026-05-28	0.5300	0.5500	0.5300	0.5500	+3.774%	6	303	-49.091%
2026-05-27	0.5300	0.5300	0.5300	0.5300	-10.169%	3	305	-47.170%
2026-05-26	0.6700	0.6700	0.5900	0.5900	+5.357%	5	305	-52.542%
2026-05-22	0.6000	0.6000	0.5600	0.5600	-20.000%	8	305	-50.000%
2026-05-20	0.7100	0.7200	0.7000	0.7000	+4.478%	9	301	-60.000%
2026-05-19	0.6500	0.6700	0.6500	0.6700	+3.077%	18	312	-58.209%
2026-05-18	0.6500	0.6500	0.6500	0.6500	+3.175%	2	312	-56.923%
2026-05-15	0.6300	0.6400	0.6000	0.6300	0.000%	18	312	-55.556%
2026-05-14	0.6800	0.6800	0.6300	0.6300	-13.699%	14	305	-55.556%
2026-05-13	0.7000	0.7300	0.7000	0.7300	-2.667%	24	323	-61.644%
2026-05-12	0.7900	0.7900	0.7200	0.7500	-6.250%	127	323	-62.667%
2026-05-11	0.8500	0.8500	0.8000	0.8000	-5.882%	3	323	-65.000%
2026-05-08	0.8400	0.8500	0.8400	0.8500	-5.556%	4	321	-67.059%
2026-05-07	0.9000	0.9000	0.9000	0.9000	-14.286%	1	317	-68.889%
2026-05-06	1.0300	1.1200	1.0300	1.0500	-4.545%	12	317	-73.333%
2026-05-05	0.8700	1.1000	0.8600	1.1000	+3.774%	8	317	-74.545%
2026-05-04	1.2500	1.2800	0.9400	1.0600	-21.481%	61	317	-73.585%
2026-05-01	0.9100	1.3500	0.8900	1.3500	+73.077%	9	297	-79.259%
2026-04-30	0.7800	0.7800	0.7800	0.7800	-25.714%	2	297	-64.103%
2026-04-27	0.9400	1.0500	0.9300	1.0500	+19.318%	7	296	-73.333%
2026-04-24	0.9100	0.9100	0.8800	0.8800	+1.149%	6	291	-68.182%
2026-04-23	1.0000	1.0000	0.8700	0.8700	-13.861%	9	285	-67.816%
2026-04-22	0.9900	1.1100	0.9900	1.0100	+6.316%	12	276	-72.277%
2026-04-21	0.9500	0.9500	0.9500	0.9500	+14.458%	4	274	-70.526%
2026-04-20	0.8300	0.8300	0.8300	0.8300	-7.778%	5	274	-66.265%
2026-04-16	0.9000	0.9000	0.9000	0.9000	+1.124%	1	274	-68.889%
2026-04-15	0.9700	0.9700	0.8900	0.8900	+45.902%	3	274	-68.539%
2026-04-14	0.6100	0.6100	0.6100	0.6100	+27.083%	4	275	-54.098%
2026-04-13	0.4500	0.4800	0.4500	0.4800	-7.692%	15	277	-41.667%
2026-04-10	0.4400	0.5200	0.4400	0.5200	+10.638%	3	270	-46.154%
2026-04-08	0.5000	0.5000	0.4700	0.4700	-12.963%	29	267	-40.426%
2026-04-07	0.5200	0.5400	0.5200	0.5400	+8.000%	10	251	-48.148%
2026-04-06	0.5000	0.5000	0.5000	0.5000	-13.793%	2	256	-44.000%
2026-04-01	0.5800	0.5800	0.5800	0.5800	-1.695%	2	254	-51.724%
2026-03-31	0.5000	0.5900	0.5000	0.5900	+15.686%	10	256	-52.542%
2026-03-30	0.4500	0.5100	0.4500	0.5100	+24.390%	9	246	-45.098%
2026-03-27	0.4900	0.4900	0.4100	0.4100	-18.000%	21	246	-31.707%
2026-03-26	0.4900	0.5000	0.4900	0.5000	-10.714%	3	243	-44.000%
2026-03-25	0.5600	0.5600	0.5600	0.5600	-30.864%	10	240	-50.000%
2026-03-18	0.8100	0.8100	0.8100	0.8100	-29.565%	50	247	-65.432%
2026-03-12	1.1500	1.1500	1.1500	1.1500	+10.577%	1	197	-75.652%
2026-03-11	1.0400	1.0400	1.0400	1.0400	-16.800%	1	197	-73.077%
2026-03-10	1.2500	1.2500	1.2500	1.2500	-3.101%	1	196	-77.600%
2026-03-09	1.4000	1.4000	1.2900	1.2900	+13.158%	4	196	-78.295%
2026-03-04	1.2100	1.2100	1.1400	1.1400	+0.885%	4	196	-75.439%
2026-02-23	1.1300	1.1300	1.1300	1.1300	-11.024%	70	198	-75.221%
2026-02-19	1.2700	1.2700	1.2700	1.2700	-0.781%	2	198	-77.953%
2026-02-17	1.2800	1.2800	1.2800	1.2800	-14.667%	2	196	-78.125%
2026-02-13	1.5000	1.5000	1.5000	1.5000	+11.111%	1	194	-81.333%
2026-02-12	1.3500	1.3500	1.3500	1.3500	-6.250%	1	194	-79.259%
2026-02-11	1.4300	1.4400	1.4300	1.4400	-17.241%	2	193	-80.556%
2026-02-10	1.7400	1.7400	1.7400	1.7400	-3.333%	2	192	-83.908%
2026-02-06	1.7800	1.8000	1.6100	1.8000	0.000%	13	193	-84.444%
2026-02-05	1.9500	1.9500	1.8000	1.8000	+5.263%	4	180	-84.444%
2026-02-03	1.6600	1.7100	1.6600	1.7100	-1.724%	7	176	-83.626%
2026-02-02	1.6900	1.8000	1.6900	1.7400	+22.535%	8	181	-83.908%
2026-01-30	1.2700	1.4200	1.2700	1.4200	+20.339%	2	174	-80.282%
2026-01-29	1.1800	1.1800	1.1800	1.1800	-13.869%	2	173	-76.271%
2026-01-28	1.3800	1.3800	1.3700	1.3700	-5.517%	4	171	-79.562%
2026-01-27	1.3500	1.4500	0.9500	1.4500	+9.023%	10	170	-80.690%
2026-01-26	1.2200	1.8100	1.1200	1.3300	+31.683%	135	163	-78.947%
2026-01-23	1.0000	1.0100	1.0000	1.0100	+20.238%	3	64	-72.277%
2026-01-22	0.8200	0.8400	0.8200	0.8400	+33.333%	4	64	-66.667%
2026-01-21	0.7300	0.7700	0.6300	0.6300	+1.613%	12	65	-55.556%
2026-01-20	0.6100	0.6200	0.6100	0.6200	+1.639%	2	56	-54.839%
2026-01-16	0.6000	0.6100	0.5800	0.6100	-15.278%	8	57	-54.098%
2026-01-15	0.7200	0.8000	0.6800	0.7200	+20.000%	13	57	-61.111%
2026-01-14	0.6100	0.6100	0.6000	0.6000	-10.448%	2	54	-53.333%
2026-01-09	0.7500	0.7500	0.6700	0.6700	-16.250%	2	52	-58.209%
2026-01-08	0.7600	0.8100	0.7600	0.8000	-6.977%	4	51	-65.000%
2026-01-07	0.8100	0.9700	0.8100	0.8600	+2.381%	11	53	-67.442%
2026-01-06	0.7800	0.8400	0.7800	0.8400	-7.692%	2	46	-66.667%
2026-01-05	0.7900	0.9100	0.7900	0.9100	-4.211%	3	46	-69.231%
2026-01-02	0.7600	0.9500	0.7600	0.9500	+4.396%	9	46	-70.526%
2025-12-23	0.9100	0.9100	0.9100	0.9100	-51.852%	2	42	-69.231%
2025-12-02	1.8900	1.8900	1.8900	1.8900	+8.621%	2	44	-85.185%
2025-12-01	1.7400	1.7400	1.7400	1.7400	+20.000%	2	42	-83.908%
2025-11-21	1.4500	1.4500	1.4500	1.4500	+8.209%	12	41	-80.690%
2025-11-18	1.4600	1.4600	1.3400	1.3400	-3.597%	6	35	-79.104%
2025-11-17	1.4900	1.4900	1.3900	1.3900	-17.262%	12	34	-79.856%
2025-11-11	1.6800	1.6800	1.6800	1.6800	-5.618%	4	32	-83.333%
2025-11-07	1.7800	1.7800	1.7800	1.7800	-3.261%	4	32	-84.270%
2025-11-05	1.8400	1.8400	1.8400	1.8400	-17.489%	2	28	-84.783%
2025-10-24	2.2300	2.2300	2.2300	2.2300	+28.161%	2	28	-87.444%
2025-10-14	1.7400	1.7400	1.7400	1.7400	-13.000%	2	26	-83.908%
2025-10-07	1.9800	2.0000	1.9800	2.0000	-21.260%	26	26	-86.000%
2025-09-23	2.5400	2.5400	2.5400	2.5400	+3.252%	1	4	-88.976%
2025-09-22	2.5000	2.5000	2.4600	2.4600	0.000%	3	3	-88.618%