Dark

GME20261016C45
GME Oct 16 2026 45.00 Call (GME261016C00045000)
option OPRA

EOD

Jul 16, 2026

0.1900-13.636%(-0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.3000	0.3000	0.1700	0.1900	-13.636%	10	532	0.000%
2026-07-15	0.2600	0.2600	0.2200	0.2200	-4.348%	6	529	-13.636%
2026-07-13	0.2700	0.2700	0.2000	0.2300	+4.545%	26	529	-17.391%
2026-07-10	0.2500	0.2500	0.2200	0.2200	0.000%	4	529	-13.636%
2026-07-09	0.2200	0.2200	0.2200	0.2200	+10.000%	2	526	-13.636%
2026-07-08	0.2500	0.3700	0.2000	0.2000	-25.926%	146	527	-5.000%
2026-07-07	0.3000	0.3000	0.2600	0.2700	-15.625%	11	453	-29.630%
2026-07-06	0.3100	0.3300	0.3100	0.3200	+6.667%	36	453	-40.625%
2026-07-02	0.2900	0.3000	0.2900	0.3000	-3.226%	35	449	-36.667%
2026-07-01	0.3100	0.3100	0.3100	0.3100	+3.333%	1	449	-38.710%
2026-06-30	0.3000	0.3300	0.3000	0.3000	+11.111%	44	448	-36.667%
2026-06-29	0.2800	0.2900	0.2400	0.2700	-6.897%	24	470	-29.630%
2026-06-26	0.2800	0.2900	0.2700	0.2900	+11.538%	71	474	-34.483%
2026-06-25	0.2900	0.2900	0.2600	0.2600	0.000%	3	469	-26.923%
2026-06-24	0.2800	0.3200	0.2600	0.2600	-3.704%	61	470	-26.923%
2026-06-23	0.3100	0.3300	0.2700	0.2700	-18.182%	3	455	-29.630%
2026-06-22	0.3300	0.3300	0.3300	0.3300	+6.452%	1	455	-42.424%
2026-06-17	0.3300	0.4600	0.3100	0.3100	+10.714%	7	453	-38.710%
2026-06-16	0.3200	0.3200	0.2800	0.2800	-17.647%	56	453	-32.143%
2026-06-15	0.3400	0.3400	0.3400	0.3400	+6.250%	2	467	-44.118%
2026-06-12	0.3200	0.3200	0.3200	0.3200	-20.000%	4	467	-40.625%
2026-06-11	0.3800	0.5000	0.3800	0.4000	0.000%	3	467	-52.500%
2026-06-10	0.3500	0.4400	0.3500	0.4000	-23.077%	17	467	-52.500%
2026-06-09	0.4600	0.5200	0.3600	0.5200	+23.810%	5	481	-63.462%
2026-06-08	0.4500	0.4500	0.4200	0.4200	-8.696%	7	481	-54.762%
2026-06-05	0.4700	0.5300	0.4600	0.4600	-19.298%	12	480	-58.696%
2026-06-04	0.6600	0.6600	0.5200	0.5700	+5.556%	8	480	-66.667%
2026-06-03	0.5800	0.5900	0.5400	0.5400	+10.204%	32	479	-64.815%
2026-06-02	0.4900	0.4900	0.4900	0.4900	-2.000%	5	469	-61.224%
2026-06-01	0.5000	0.5000	0.5000	0.5000	+8.696%	20	464	-62.000%
2026-05-29	0.4600	0.4600	0.4600	0.4600	-17.857%	11	464	-58.696%
2026-05-28	0.5600	0.5600	0.5600	0.5600	-6.667%	46	471	-66.071%
2026-05-27	0.6000	0.6000	0.6000	0.6000	+22.449%	3	471	-68.333%
2026-05-26	0.5000	0.5000	0.4900	0.4900	-10.909%	62	471	-61.224%
2026-05-22	0.5900	0.5900	0.5200	0.5500	-11.290%	5	530	-65.455%
2026-05-21	0.6200	0.6200	0.6200	0.6200	+1.639%	5	532	-69.355%
2026-05-19	0.6100	0.6100	0.6100	0.6100	-6.154%	4	532	-68.852%
2026-05-15	0.6500	0.6500	0.6500	0.6500	+3.175%	2	541	-70.769%
2026-05-14	0.5900	0.6300	0.5900	0.6300	-8.696%	5	539	-69.841%
2026-05-13	0.6900	0.6900	0.6900	0.6900	+1.471%	4	534	-72.464%
2026-05-12	0.6800	0.6800	0.6800	0.6800	-13.924%	20	534	-72.059%
2026-05-11	0.7900	0.7900	0.7900	0.7900	+6.757%	5	534	-75.949%
2026-05-08	0.8000	0.8400	0.7300	0.7400	-19.565%	110	529	-74.324%
2026-05-07	0.9100	0.9200	0.9100	0.9200	-3.158%	12	429	-79.348%
2026-05-06	0.9500	0.9500	0.9500	0.9500	0.000%	2	427	-80.000%
2026-05-05	1.0000	1.0000	0.9500	0.9500	0.000%	2	426	-80.000%
2026-05-04	1.1200	1.1200	0.8500	0.9500	-27.481%	42	427	-80.000%
2026-05-01	0.7800	1.3100	0.7800	1.3100	+84.507%	112	515	-85.496%
2026-04-30	0.7100	0.7100	0.7100	0.7100	+9.231%	5	515	-73.239%
2026-04-29	0.6600	0.6600	0.6500	0.6500	-15.584%	11	515	-70.769%
2026-04-28	0.7700	0.7700	0.7700	0.7700	-12.500%	1	524	-75.325%
2026-04-27	0.8500	0.8800	0.7900	0.8800	+10.000%	18	524	-78.409%
2026-04-24	0.7500	0.8100	0.7500	0.8000	-1.235%	12	519	-76.250%
2026-04-23	0.9500	1.0000	0.7800	0.8100	-8.989%	31	526	-76.543%
2026-04-22	0.8600	0.9300	0.8600	0.8900	+15.584%	17	512	-78.652%
2026-04-21	0.9800	0.9800	0.7700	0.7700	-1.282%	14	491	-75.325%
2026-04-20	0.8000	0.8000	0.7400	0.7800	+1.299%	30	491	-75.641%
2026-04-17	0.8000	0.8000	0.7700	0.7700	-9.412%	61	490	-75.325%
2026-04-16	0.8100	0.8700	0.7500	0.8500	+13.333%	122	524	-77.647%
2026-04-15	0.5600	0.8900	0.5600	0.7500	+38.889%	51	491	-74.667%
2026-04-14	0.5200	0.5500	0.5200	0.5400	+17.391%	41	446	-64.815%
2026-04-13	0.4500	0.4600	0.4500	0.4600	+2.222%	10	447	-58.696%
2026-04-10	0.4100	0.4500	0.4100	0.4500	+12.500%	67	437	-57.778%
2026-04-09	0.4200	0.4200	0.4000	0.4000	-16.667%	8	405	-52.500%
2026-04-07	0.4800	0.4800	0.4700	0.4800	+6.667%	7	412	-60.417%
2026-04-06	0.5100	0.5100	0.4500	0.4500	+4.651%	8	411	-57.778%
2026-04-01	0.5300	0.5300	0.4300	0.4300	-10.417%	2	415	-55.814%
2026-03-31	0.4500	0.4800	0.4500	0.4800	+14.286%	11	415	-60.417%
2026-03-27	0.4400	0.4400	0.4000	0.4200	+7.692%	30	410	-54.762%
2026-03-26	0.4100	0.4100	0.3900	0.3900	-13.333%	3	389	-51.282%
2026-03-25	0.4500	0.4500	0.4500	0.4500	-25.000%	1	386	-57.778%
2026-03-23	0.6000	0.6000	0.6000	0.6000	+3.448%	6	386	-68.333%
2026-03-20	0.5800	0.5800	0.5800	0.5800	+1.754%	1	386	-67.241%
2026-03-19	0.5700	0.5700	0.5700	0.5700	-13.636%	3	385	-66.667%
2026-03-18	0.6600	0.6600	0.6600	0.6600	-4.348%	50	384	-71.212%
2026-03-17	0.6900	0.7400	0.6900	0.6900	-19.767%	4	338	-72.464%
2026-03-16	0.8600	0.8600	0.8600	0.8600	-14.851%	1	334	-77.907%
2026-03-12	1.0700	1.0700	0.9800	1.0100	+5.208%	4	333	-81.188%
2026-03-11	0.9600	0.9600	0.9600	0.9600	-8.571%	1	333	-80.208%
2026-03-10	1.2600	1.2600	1.0500	1.0500	-14.634%	11	334	-81.905%
2026-03-09	1.2300	1.2300	1.2300	1.2300	+11.818%	2	331	-84.553%
2026-03-06	1.2200	1.2200	1.1000	1.1000	+2.804%	21	335	-82.727%
2026-03-05	1.0900	1.1400	1.0700	1.0700	-0.926%	6	316	-82.243%
2026-03-04	1.0800	1.1800	1.0300	1.0800	-2.703%	13	315	-82.407%
2026-03-03	1.0800	1.1100	1.0800	1.1100	+1.835%	5	311	-82.883%
2026-03-02	1.0900	1.0900	1.0900	1.0900	-5.217%	1	307	-82.569%
2026-02-27	1.2500	1.2500	1.1500	1.1500	+7.477%	4	306	-83.478%
2026-02-23	1.0700	1.0700	1.0700	1.0700	-10.084%	1	305	-82.243%
2026-02-20	1.1700	1.1900	1.0900	1.1900	-4.800%	8	304	-84.034%
2026-02-19	1.2400	1.2500	1.2400	1.2500	+0.806%	2	307	-84.800%
2026-02-13	1.2800	1.2800	1.2400	1.2400	-3.125%	2	307	-84.677%
2026-02-12	1.3200	1.3200	1.2800	1.2800	-12.925%	2	307	-85.156%
2026-02-10	1.3000	1.4700	1.3000	1.4700	+5.000%	45	308	-87.075%
2026-02-09	1.4100	1.4700	1.4000	1.4000	-6.667%	3	309	-86.429%
2026-02-06	1.6000	1.6000	1.5000	1.5000	-1.316%	5	307	-87.333%
2026-02-03	1.5400	1.5400	1.5000	1.5200	-12.644%	3	304	-87.500%
2026-02-02	1.5800	1.7400	1.5500	1.7400	+70.588%	11	303	-89.080%
2026-01-29	1.0300	1.0500	1.0200	1.0200	-13.559%	14	295	-81.373%
2026-01-28	1.3100	1.3100	1.1800	1.1800	-9.231%	11	281	-83.898%
2026-01-27	1.2800	1.4500	1.2800	1.3000	-1.515%	14	281	-85.385%
2026-01-26	1.0500	1.7700	0.9600	1.3200	+55.294%	33	281	-85.606%
2026-01-23	0.8500	0.8900	0.8500	0.8500	-6.593%	13	290	-77.647%
2026-01-22	0.6800	1.0000	0.6400	0.9100	+28.169%	144	281	-79.121%
2026-01-21	0.6300	0.7100	0.6300	0.7100	-1.389%	2	175	-73.239%
2026-01-20	0.2600	0.7200	0.2600	0.7200	+26.316%	11	174	-73.611%
2026-01-16	0.6600	0.7200	0.5700	0.5700	0.000%	20	160	-66.667%
2026-01-15	0.5900	0.6800	0.3500	0.5700	0.000%	39	160	-66.667%
2026-01-14	0.5700	0.5700	0.5700	0.5700	-8.065%	4	148	-66.667%
2026-01-13	0.6200	0.6200	0.5600	0.6200	-12.676%	34	145	-69.355%
2026-01-12	0.6100	0.7100	0.6100	0.7100	+2.899%	9	140	-73.239%
2026-01-09	0.6900	0.6900	0.6900	0.6900	-8.000%	1	143	-72.464%
2026-01-08	0.9600	0.9600	0.7500	0.7500	+15.385%	2	142	-74.667%
2026-01-07	0.8200	0.8200	0.6500	0.6500	+4.839%	5	140	-70.769%
2026-01-06	0.6700	0.7100	0.6100	0.6200	-4.615%	19	138	-69.355%
2026-01-02	0.6500	0.6500	0.6500	0.6500	-10.959%	1	137	-70.769%
2025-12-31	0.7600	0.7600	0.6800	0.7300	+8.955%	102	36	-73.973%
2025-12-30	0.7500	0.7500	0.6700	0.6700	-2.899%	2	36	-71.642%
2025-12-29	0.6900	0.6900	0.6900	0.6900	-29.592%	1	35	-72.464%
2025-12-23	0.9800	0.9800	0.9800	0.9800	-40.964%	1	35	-80.612%
2025-12-08	1.6600	1.6600	1.6600	1.6600	+31.746%	5	35	-88.554%
2025-11-26	1.2600	1.2600	1.2600	1.2600	-3.077%	4	26	-84.921%
2025-11-18	1.3000	1.3000	1.3000	1.3000	+4.839%	1	26	-85.385%
2025-11-17	1.3400	1.3400	1.2300	1.2400	-37.374%	24	25	-84.677%
2025-10-27	1.6400	2.0000	1.6400	1.9800	+28.571%	18	7	-90.404%
2025-10-16	1.7000	1.7000	1.5400	1.5400	-37.143%	7	7	-87.662%
2025-10-02	2.6900	2.6900	2.4500	2.4500	-8.922%	5	94	-92.245%
2025-10-01	2.6900	2.6900	2.6900	2.6900	+29.952%	2	89	-92.937%
2025-09-25	2.6800	2.6800	2.0700	2.0700	-3.721%	2	87	-90.821%
2025-09-22	2.0500	2.1600	2.0500	2.1500	+9.694%	96	85	-91.163%
2025-09-17	1.9600	1.9600	1.9600	1.9600	0.000%	1	1	-90.306%