Dark

GME20261016C47
GME Oct 16 2026 47.00 Call (GME261016C00047000)
option OPRA

EOD

Jul 15, 2026

0.2100-32.258%(-0.1000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.2700	0.2700	0.2100	0.2100	-32.258%	2	873	0.000%
2026-07-14	0.3100	0.3100	0.3100	0.3100	-6.061%	1	873	-32.258%
2026-07-09	0.3300	0.3300	0.3300	0.3300	+26.923%	1	873	-36.364%
2026-07-07	0.2600	0.2600	0.2600	0.2600	-7.143%	17	873	-19.231%
2026-07-06	0.2600	0.2800	0.2600	0.2800	-3.448%	36	873	-25.000%
2026-07-02	0.2900	0.2900	0.2800	0.2900	+3.571%	3	887	-27.586%
2026-07-01	0.2800	0.2800	0.2800	0.2800	-17.647%	3	887	-25.000%
2026-06-29	0.3400	0.3400	0.3200	0.3400	+13.333%	14	889	-38.235%
2026-06-26	0.3400	0.3400	0.3000	0.3000	+11.111%	22	881	-30.000%
2026-06-25	0.2700	0.2700	0.2500	0.2700	+8.000%	35	863	-22.222%
2026-06-24	0.2600	0.2700	0.2400	0.2500	+4.167%	40	880	-16.000%
2026-06-23	0.4000	0.4000	0.2400	0.2400	-22.581%	2	848	-12.500%
2026-06-18	0.2500	0.3100	0.2500	0.3100	+63.158%	2	848	-32.258%
2026-06-16	0.2800	0.2800	0.1900	0.1900	-34.483%	2	848	+10.526%
2026-06-15	0.3300	0.3300	0.2700	0.2900	-27.500%	68	848	-27.586%
2026-06-12	0.4000	0.4000	0.4000	0.4000	+17.647%	1	842	-47.500%
2026-06-11	0.3900	0.3900	0.3300	0.3400	-15.000%	4	841	-38.235%
2026-06-10	0.3100	0.4000	0.3100	0.4000	+17.647%	20	841	-47.500%
2026-06-09	0.4500	0.4500	0.3400	0.3400	-20.930%	4	839	-38.235%
2026-06-08	0.4300	0.4300	0.4300	0.4300	0.000%	2	839	-51.163%
2026-06-05	0.5900	0.5900	0.4300	0.4300	-14.000%	5	839	-51.163%
2026-06-03	0.5700	0.5800	0.5000	0.5000	+6.383%	8	836	-58.000%
2026-06-02	0.3300	0.4700	0.3300	0.4700	-16.071%	43	834	-55.319%
2026-06-01	0.4600	0.5600	0.4600	0.5600	+12.000%	6	838	-62.500%
2026-05-27	0.5000	0.5000	0.5000	0.5000	-3.846%	10	838	-58.000%
2026-05-22	0.5200	0.5200	0.5200	0.5200	-13.333%	30	838	-59.615%
2026-05-21	0.6000	0.6000	0.6000	0.6000	-1.639%	1	838	-65.000%
2026-05-19	0.6100	0.6100	0.6100	0.6100	+3.390%	9	838	-65.574%
2026-05-14	0.5900	0.5900	0.5900	0.5900	0.000%	1	831	-64.407%
2026-05-13	0.5900	0.5900	0.5900	0.5900	-13.235%	5	836	-64.407%
2026-05-12	0.6800	0.6800	0.6800	0.6800	-4.225%	1	836	-69.118%
2026-05-11	0.7100	0.7100	0.7100	0.7100	-2.740%	1	836	-70.423%
2026-05-08	0.7300	0.7300	0.7300	0.7300	-31.776%	13	835	-71.233%
2026-05-07	0.8700	1.0700	0.8700	1.0700	+18.889%	6	825	-80.374%
2026-05-06	0.7900	0.9000	0.7900	0.9000	-10.000%	2	819	-76.667%
2026-05-05	0.8600	1.1300	0.8500	1.0000	-3.846%	22	818	-79.000%
2026-05-04	1.1500	1.1500	1.0000	1.0400	-5.455%	18	816	-79.808%
2026-05-01	0.8800	1.1000	0.8800	1.1000	+77.419%	23	819	-80.909%
2026-04-29	0.6200	0.6200	0.6200	0.6200	-23.457%	1	819	-66.129%
2026-04-24	0.8100	0.8100	0.8100	0.8100	+3.846%	2	818	-74.074%
2026-04-23	0.8200	0.8200	0.7800	0.7800	-4.878%	6	817	-73.077%
2026-04-22	0.7500	0.8700	0.7500	0.8200	+13.889%	6	817	-74.390%
2026-04-21	0.7300	0.7300	0.7200	0.7200	0.000%	2	819	-70.833%
2026-04-20	0.7900	0.7900	0.7200	0.7200	-5.263%	22	819	-70.833%
2026-04-17	0.7200	0.7600	0.7200	0.7600	+16.923%	2	799	-72.368%
2026-04-15	0.6300	0.6500	0.6300	0.6500	+30.000%	10	797	-67.692%
2026-04-14	0.5900	0.5900	0.4500	0.5000	+25.000%	996	807	-58.000%
2026-04-13	0.4000	0.4300	0.3900	0.4000	-16.667%	14	1,249	-47.500%
2026-04-10	0.4800	0.4800	0.4800	0.4800	+29.730%	1	1,249	-56.250%
2026-04-09	0.3700	0.3700	0.3700	0.3700	-7.500%	2	1,248	-43.243%
2026-04-08	0.4100	0.4100	0.4000	0.4000	-9.091%	400	1,248	-47.500%
2026-04-07	0.4400	0.4400	0.4400	0.4400	+2.326%	2	848	-52.273%
2026-04-06	0.4500	0.4500	0.4300	0.4300	-17.308%	3	846	-51.163%
2026-04-02	0.5200	0.5200	0.5200	0.5200	+20.930%	2	847	-59.615%
2026-03-31	0.4300	0.4300	0.4300	0.4300	-4.444%	6	847	-51.163%
2026-03-30	0.4500	0.4500	0.4500	0.4500	0.000%	45	853	-53.333%
2026-03-26	0.4000	0.4500	0.3900	0.4500	+15.385%	3	808	-53.333%
2026-03-25	0.4300	0.4300	0.3800	0.3900	-26.415%	457	805	-46.154%
2026-03-24	0.4900	0.5300	0.4900	0.5300	+3.922%	8	348	-60.377%
2026-03-23	0.5200	0.5200	0.4900	0.5100	+4.082%	3	340	-58.824%
2026-03-20	0.5400	0.5400	0.4900	0.4900	-5.769%	13	338	-57.143%
2026-03-19	0.6100	0.6100	0.5200	0.5200	-17.460%	28	327	-59.615%
2026-03-18	0.6500	0.6500	0.6300	0.6300	-1.563%	130	302	-66.667%
2026-03-17	0.6400	0.6400	0.6400	0.6400	-22.892%	5	172	-67.188%
2026-03-16	0.7900	0.8300	0.7900	0.8300	+1.220%	2	167	-74.699%
2026-03-13	0.8800	0.8800	0.8200	0.8200	-7.865%	11	167	-74.390%
2026-03-12	0.9700	0.9700	0.8500	0.8900	-11.000%	4	176	-76.404%
2026-03-10	1.0000	1.0400	0.9200	1.0000	-11.504%	19	174	-79.000%
2026-03-09	1.0600	1.2000	1.0100	1.1300	+10.784%	18	163	-81.416%
2026-03-06	1.0200	1.0700	1.0200	1.0200	-7.273%	22	160	-79.412%
2026-03-05	1.1000	1.1000	1.1000	1.1000	+6.796%	1	159	-80.909%
2026-03-04	0.9600	1.0300	0.9600	1.0300	-4.630%	11	159	-79.612%
2026-03-03	1.1800	1.1800	1.0600	1.0800	0.000%	3	159	-80.556%
2026-03-02	1.0800	1.0800	1.0800	1.0800	-10.000%	1	158	-80.556%
2026-02-27	1.2000	1.2000	1.2000	1.2000	+2.564%	1	158	-82.500%
2026-02-25	1.1300	1.1700	1.1300	1.1700	+13.592%	2	158	-82.051%
2026-02-23	0.9900	1.0400	0.9900	1.0300	+5.102%	52	158	-79.612%
2026-02-20	1.0600	1.0600	0.9500	0.9800	-22.835%	12	109	-78.571%
2026-02-17	1.2700	1.2700	1.2700	1.2700	+3.252%	1	109	-83.465%
2026-02-13	1.2300	1.2300	1.2300	1.2300	-2.381%	1	109	-82.927%
2026-02-12	1.1600	1.2600	1.1600	1.2600	-8.029%	43	109	-83.333%
2026-02-11	1.2500	1.3700	1.2500	1.3700	-3.521%	3	69	-84.672%
2026-02-10	1.5000	1.5000	1.4200	1.4200	+5.185%	5	68	-85.211%
2026-02-09	1.3500	1.3500	1.3500	1.3500	-10.596%	1	65	-84.444%
2026-02-06	1.6300	1.6300	1.4100	1.5100	-7.362%	5	65	-86.093%
2026-02-05	1.5500	1.6300	1.5500	1.6300	+7.237%	3	63	-87.117%
2026-02-04	1.4500	1.6900	1.4200	1.5200	+0.662%	11	61	-86.184%
2026-02-03	1.6600	1.6600	1.5100	1.5100	-11.176%	7	51	-86.093%
2026-02-02	1.2900	1.7000	1.2900	1.7000	+47.826%	37	46	-87.647%
2026-01-30	1.0900	1.1500	1.0900	1.1500	+15.000%	3	19	-81.739%
2026-01-29	1.1400	1.1400	1.0000	1.0000	-18.033%	7	18	-79.000%
2026-01-28	1.2200	1.2200	1.2200	1.2200	+5.172%	1	17	-82.787%
2026-01-27	1.1600	1.1600	1.1600	1.1600	+50.649%	1	17	-81.897%
2026-01-23	0.7200	0.8000	0.6900	0.7700	+2.667%	9	17	-72.727%
2026-01-22	0.7500	0.7500	0.7500	0.7500	+17.188%	2	16	-72.000%
2026-01-21	0.5900	0.6400	0.5900	0.6400	+30.612%	14	15	-67.188%
2026-01-16	0.5400	0.5500	0.4900	0.4900	+4.255%	4	23	-57.143%
2026-01-15	0.5400	0.5400	0.4700	0.4700	-14.545%	24	23	-55.319%
2026-01-14	0.6900	0.6900	0.5500	0.5500	-12.698%	3	22	-61.818%
2026-01-13	0.5700	0.6300	0.5700	0.6300	+14.545%	19	20	-66.667%
2026-01-12	0.5200	0.5900	0.4900	0.5500	-6.780%	13	20	-61.818%
2026-01-09	0.5600	0.7800	0.5200	0.5900	-11.940%	14	13	-64.407%
2026-01-08	0.6000	0.6700	0.5900	0.6700	-12.987%	4	11	-68.657%
2026-01-07	0.6600	0.7700	0.6600	0.7700	+26.230%	7	12	-72.727%
2026-01-06	0.6200	0.6200	0.6100	0.6100	-7.576%	2	10	-65.574%
2026-01-05	0.6600	0.6600	0.6600	0.6600	-13.158%	1	9	-68.182%
2026-01-02	0.6000	0.7600	0.6000	0.7600	+8.571%	3	9	-72.368%
2025-12-31	0.6200	0.7000	0.6200	0.7000	-7.895%	2	8	-70.000%
2025-12-30	0.7000	0.7600	0.7000	0.7600	0.000%	2	8	-72.368%
2025-12-29	0.7600	0.7600	0.7600	0.7600	-14.607%	1	8	-72.368%
2025-12-12	0.8900	0.8900	0.8900	0.8900	-20.536%	1	8	-76.404%
2025-11-20	1.1200	1.1200	1.1200	1.1200	-1.754%	1	8	-81.250%
2025-11-18	1.2400	1.2400	1.1400	1.1400	-2.564%	2	7	-81.579%
2025-11-17	1.2600	1.2600	1.0500	1.1700	-16.429%	26	7	-82.051%
2025-11-12	1.4000	1.4000	1.4000	1.4000	-6.667%	1	6	-85.000%
2025-10-23	1.5000	1.5000	1.5000	1.5000	-16.667%	1	7	-86.000%
2025-10-13	1.4400	1.8000	1.4400	1.8000	-1.099%	2	8	-88.333%
2025-10-08	1.9800	1.9800	1.7500	1.8200	+3.409%	8	8	-88.462%
2025-10-07	1.7600	1.7600	1.7600	1.7600	-28.745%	5	5	-88.068%
2025-10-02	2.4700	2.4700	2.4700	2.4700	+26.667%	9	12	-91.498%
2025-09-22	1.9000	1.9500	1.9000	1.9500	+12.717%	4	5	-89.231%
2025-09-19	1.7300	1.7300	1.7300	1.7300	0.000%	1	1	-87.861%