Dark

GME20261016C50
GME Oct 16 2026 50.00 Call (GME261016C00050000)
option OPRA

EOD

Jul 16, 2026

0.1700-15.000%(-0.0300)1,944

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.1700	0.2000	0.1500	0.1700	-15.000%	1,944	24,179	0.000%
2026-07-15	0.2000	0.2200	0.1800	0.2000	0.000%	202	23,401	-15.000%
2026-07-14	0.2100	0.2100	0.1900	0.2000	0.000%	249	23,249	-15.000%
2026-07-13	0.3100	0.3100	0.1800	0.2000	0.000%	139	23,152	-15.000%
2026-07-10	0.2100	0.2500	0.1800	0.2000	-4.762%	121	23,108	-15.000%
2026-07-09	0.1600	0.2800	0.1600	0.2100	-12.500%	189	23,039	-19.048%
2026-07-08	0.2100	0.2900	0.2000	0.2400	+4.348%	105	23,023	-29.167%
2026-07-07	0.2500	0.2900	0.2200	0.2300	-4.167%	144	22,989	-26.087%
2026-07-06	0.2700	0.2800	0.2400	0.2400	-11.111%	209	22,945	-29.167%
2026-07-02	0.2900	0.3200	0.2500	0.2700	-3.571%	198	22,743	-37.037%
2026-07-01	0.2700	0.3100	0.2400	0.2800	0.000%	605	22,743	-39.286%
2026-06-30	0.2700	0.3000	0.2400	0.2800	-3.448%	415	22,668	-39.286%
2026-06-29	0.2500	0.3200	0.2500	0.2900	+7.407%	245	22,533	-41.379%
2026-06-26	0.2500	0.3200	0.2200	0.2700	+12.500%	561	22,415	-37.037%
2026-06-25	0.2600	0.2600	0.2100	0.2400	-14.286%	832	22,213	-29.167%
2026-06-24	0.2700	0.2900	0.2200	0.2800	+12.000%	413	21,973	-39.286%
2026-06-23	0.2400	0.2700	0.2300	0.2500	0.000%	1,160	21,676	-32.000%
2026-06-22	0.2400	0.3500	0.2400	0.2500	-26.471%	2,265	20,975	-32.000%
2026-06-18	0.2400	0.3500	0.2400	0.3400	+21.429%	834	19,795	-50.000%
2026-06-17	0.2800	0.3300	0.2800	0.2800	+7.692%	643	19,795	-39.286%
2026-06-16	0.2500	0.3000	0.2300	0.2600	0.000%	247	19,795	-34.615%
2026-06-15	0.3000	0.3300	0.2500	0.2600	-18.750%	389	19,658	-34.615%
2026-06-12	0.3300	0.4000	0.3000	0.3200	0.000%	363	19,485	-46.875%
2026-06-11	0.3600	0.3600	0.3000	0.3200	-8.571%	816	19,295	-46.875%
2026-06-10	0.4000	0.4000	0.3400	0.3500	+2.941%	181	18,561	-51.429%
2026-06-09	0.3700	0.3700	0.3300	0.3400	-8.108%	114	18,503	-50.000%
2026-06-08	0.4600	0.4600	0.2900	0.3700	-38.333%	278	18,410	-54.054%
2026-06-05	0.4200	0.6000	0.3700	0.6000	+42.857%	179	18,240	-71.667%
2026-06-04	0.5000	0.5300	0.4200	0.4200	-16.000%	95	18,157	-59.524%
2026-06-03	0.5500	0.6200	0.4400	0.5000	+6.383%	287	18,106	-66.000%
2026-06-02	0.4400	0.5100	0.4000	0.4700	0.000%	85	18,039	-63.830%
2026-06-01	0.4100	0.5000	0.3700	0.4700	+6.818%	184	18,009	-63.830%
2026-05-29	0.4400	0.4800	0.4200	0.4400	0.000%	62	17,985	-61.364%
2026-05-28	0.4200	0.6200	0.4200	0.4400	+4.762%	212	17,933	-61.364%
2026-05-27	0.4700	0.5500	0.4200	0.4200	-12.500%	264	17,885	-59.524%
2026-05-26	0.4800	0.4900	0.4500	0.4800	-11.111%	70	17,908	-64.583%
2026-05-22	0.7000	0.7000	0.4700	0.5400	-5.263%	222	17,882	-68.519%
2026-05-21	0.5900	0.5900	0.5200	0.5700	-6.557%	117	17,866	-70.175%
2026-05-20	0.6100	0.6100	0.5700	0.6100	+7.018%	154	17,866	-72.131%
2026-05-19	0.5300	0.5800	0.5300	0.5700	+7.547%	143	17,628	-70.175%
2026-05-18	0.5200	0.5800	0.4900	0.5300	-1.852%	248	17,628	-67.925%
2026-05-15	0.5200	0.5900	0.5100	0.5400	+3.846%	67	17,628	-68.519%
2026-05-14	0.6000	0.6000	0.5100	0.5200	-7.143%	45	17,604	-67.308%
2026-05-13	0.5800	0.6300	0.5400	0.5600	-9.677%	669	17,595	-69.643%
2026-05-12	0.6300	0.6600	0.4000	0.6200	-10.145%	383	17,595	-72.581%
2026-05-11	0.7500	0.7500	0.6300	0.6900	-6.757%	1,128	17,595	-75.362%
2026-05-08	0.7200	0.7700	0.6600	0.7400	+12.121%	269	17,268	-77.027%
2026-05-07	0.8400	0.8400	0.6600	0.6600	-17.500%	483	17,017	-74.242%
2026-05-06	0.8900	0.9700	0.7700	0.8000	-5.882%	870	16,622	-78.750%
2026-05-05	0.7900	0.9700	0.6000	0.8500	+4.938%	909	16,179	-80.000%
2026-05-04	1.0100	1.1700	0.7000	0.8100	-20.588%	1,183	15,764	-79.012%
2026-05-01	0.6400	1.0800	0.6300	1.0200	+54.545%	664	14,988	-83.333%
2026-04-30	0.5300	0.6600	0.5300	0.6600	+20.000%	153	14,988	-74.242%
2026-04-29	0.7000	0.7000	0.5100	0.5500	-11.290%	1,588	14,997	-69.091%
2026-04-28	0.7700	0.7700	0.5800	0.6200	-16.216%	5,226	14,340	-72.581%
2026-04-27	0.6700	0.7700	0.6500	0.7400	+7.246%	259	13,320	-77.027%
2026-04-24	0.6700	0.7000	0.6000	0.6900	+2.985%	354	13,368	-75.362%
2026-04-23	0.7700	0.8200	0.6400	0.6700	-11.842%	371	13,060	-74.627%
2026-04-22	0.6100	0.8300	0.6100	0.7600	+28.814%	618	12,887	-77.632%
2026-04-21	0.6800	0.7500	0.5900	0.5900	-15.714%	108	12,857	-71.186%
2026-04-20	0.7100	0.8100	0.6200	0.7000	+12.903%	244	12,857	-75.714%
2026-04-17	0.7300	0.9000	0.6000	0.6200	-11.429%	510	12,715	-72.581%
2026-04-16	0.6100	0.7600	0.5000	0.7000	+18.644%	1,647	12,677	-75.714%
2026-04-15	0.5200	0.6600	0.4700	0.5900	+25.532%	2,275	13,865	-71.186%
2026-04-14	0.3700	0.4700	0.3700	0.4700	+27.027%	398	13,311	-63.830%
2026-04-13	0.3500	0.3900	0.2800	0.3700	-2.632%	1,006	13,308	-54.054%
2026-04-10	0.3600	0.4000	0.3300	0.3800	+31.034%	284	12,396	-55.263%
2026-04-09	0.3600	0.3900	0.2900	0.2900	-23.684%	105	12,227	-41.379%
2026-04-08	0.3700	0.4000	0.3400	0.3800	-9.524%	240	12,226	-55.263%
2026-04-07	0.3600	0.4300	0.3400	0.4200	0.000%	276	12,085	-59.524%
2026-04-06	0.4000	0.4500	0.3600	0.4200	0.000%	245	11,948	-59.524%
2026-04-02	0.4000	0.5000	0.3600	0.4200	-2.326%	86	11,766	-59.524%
2026-04-01	0.4200	0.4300	0.3900	0.4300	-10.417%	76	11,766	-60.465%
2026-03-31	0.4000	0.4800	0.3600	0.4800	+29.730%	275	11,702	-64.583%
2026-03-30	0.3000	0.4000	0.3000	0.3700	-5.128%	79	11,688	-54.054%
2026-03-27	0.3500	0.5200	0.2800	0.3900	+25.806%	471	11,624	-56.410%
2026-03-26	0.3400	0.3700	0.3000	0.3100	-11.429%	195	11,160	-45.161%
2026-03-25	0.4300	0.5100	0.3200	0.3500	-25.532%	1,842	11,113	-51.429%
2026-03-24	0.4600	0.5000	0.4100	0.4700	-2.083%	344	11,015	-63.830%
2026-03-23	0.4600	0.4800	0.4500	0.4800	+6.667%	96	11,279	-64.583%
2026-03-20	0.4600	0.4700	0.3300	0.4500	-2.174%	42	11,253	-62.222%
2026-03-19	0.5000	0.5000	0.4500	0.4600	-13.208%	212	11,223	-63.043%
2026-03-18	0.5500	0.5700	0.5100	0.5300	-7.018%	319	11,077	-67.925%
2026-03-17	0.6500	0.6500	0.5400	0.5700	-5.000%	74	10,795	-70.175%
2026-03-16	0.7000	0.8300	0.5800	0.6000	-7.692%	26	10,729	-71.667%
2026-03-13	0.7500	0.7800	0.6500	0.6500	-17.722%	160	10,721	-73.846%
2026-03-12	0.8000	0.8000	0.7500	0.7900	+3.947%	26	10,564	-78.481%
2026-03-11	0.8300	0.9100	0.7200	0.7600	-11.628%	304	10,562	-77.632%
2026-03-10	0.8400	0.9500	0.8400	0.8600	-5.495%	100	10,583	-80.233%
2026-03-09	0.9000	1.0100	0.8700	0.9100	-9.000%	195	10,508	-81.319%
2026-03-06	0.8700	1.0400	0.8700	1.0000	+5.263%	1,077	10,324	-83.000%
2026-03-05	0.9300	1.0400	0.8800	0.9500	+4.396%	2,161	9,253	-82.105%
2026-03-04	0.9700	0.9900	0.8600	0.9100	-5.208%	2,532	7,306	-81.319%
2026-03-03	0.9600	0.9600	0.8600	0.9600	-1.031%	1,899	5,892	-82.292%
2026-03-02	1.1500	1.1500	0.9300	0.9700	-10.185%	198	5,654	-82.474%
2026-02-27	1.0100	1.1000	1.0100	1.0800	+6.931%	26	5,499	-84.259%
2026-02-26	1.0200	1.0600	0.9300	1.0100	-3.810%	368	5,477	-83.168%
2026-02-25	0.9500	1.0500	0.9500	1.0500	0.000%	27	5,360	-83.810%
2026-02-24	0.9600	1.0500	0.9600	1.0500	+2.941%	51	5,360	-83.810%
2026-02-23	0.9500	1.0300	0.8400	1.0200	+4.082%	104	5,317	-83.333%
2026-02-20	1.0300	1.2400	0.9600	0.9800	-8.411%	429	5,233	-82.653%
2026-02-19	1.1600	1.1900	0.9900	1.0700	+2.885%	695	5,009	-84.112%
2026-02-18	1.0600	1.0600	0.9600	1.0400	+15.556%	400	4,332	-83.654%
2026-02-17	1.1200	1.2700	0.9000	0.9000	-14.286%	704	4,432	-81.111%
2026-02-13	1.1000	1.3500	1.0500	1.0500	+6.061%	27	4,732	-83.810%
2026-02-12	1.4000	1.4000	0.9900	0.9900	-13.158%	116	4,732	-82.828%
2026-02-11	1.2000	1.2000	1.1000	1.1400	-10.236%	11	4,636	-85.088%
2026-02-10	1.2000	1.4200	1.1600	1.2700	+10.435%	223	4,627	-86.614%
2026-02-09	1.0000	1.3000	1.0000	1.1500	-5.738%	45	4,507	-85.217%
2026-02-06	1.3600	1.5900	1.1300	1.2200	-10.949%	48	4,494	-86.066%
2026-02-05	1.4000	1.4800	1.3200	1.3700	+1.481%	52	4,499	-87.591%
2026-02-04	1.1500	1.4500	1.1500	1.3500	-2.174%	58	4,497	-87.407%
2026-02-03	1.4800	1.4800	0.8800	1.3800	-8.000%	658	4,504	-87.681%
2026-02-02	1.1600	1.5900	1.1600	1.5000	+33.929%	1,580	4,534	-88.667%
2026-01-30	1.0000	1.1200	0.9100	1.1200	+20.430%	227	3,121	-84.821%
2026-01-29	1.0500	1.1000	0.7700	0.9300	-7.000%	263	3,025	-81.720%
2026-01-28	1.3300	1.3300	1.0000	1.0000	-11.504%	142	2,873	-83.000%
2026-01-27	1.0400	1.3400	0.8800	1.1300	+2.727%	367	2,865	-84.956%
2026-01-26	0.7500	1.4000	0.7500	1.1000	+50.685%	511	2,572	-84.545%
2026-01-23	0.7500	0.7500	0.6800	0.7300	-2.667%	52	2,183	-76.712%
2026-01-22	0.5800	0.7500	0.5700	0.7500	+53.061%	346	2,145	-77.333%
2026-01-21	0.5000	0.5700	0.4500	0.4900	-7.547%	28	1,819	-65.306%
2026-01-20	0.4200	0.5300	0.4200	0.5300	-3.636%	20	1,813	-67.925%
2026-01-16	0.5500	0.6000	0.5500	0.5500	-5.172%	14	1,802	-69.091%
2026-01-15	0.5100	0.5900	0.4800	0.5800	+5.455%	31	1,802	-70.690%
2026-01-14	0.6600	0.6600	0.5100	0.5500	+10.000%	4	1,782	-69.091%
2026-01-13	0.5100	0.5100	0.4800	0.5000	-18.033%	10	1,778	-66.000%
2026-01-12	0.5100	0.6100	0.5100	0.6100	+35.556%	18	1,778	-72.131%
2026-01-09	0.5500	0.6100	0.4500	0.4500	-23.729%	40	1,766	-62.222%
2026-01-08	0.5700	0.6000	0.5700	0.5900	+1.724%	8	1,732	-71.186%
2026-01-07	0.5900	0.7100	0.5400	0.5800	+13.725%	29	1,724	-70.690%
2026-01-06	0.5500	0.6300	0.5100	0.5100	-15.000%	4	1,703	-66.667%
2026-01-05	0.6600	0.7000	0.5800	0.6000	-7.692%	49	1,659	-71.667%
2026-01-02	0.6800	0.7000	0.6300	0.6500	0.000%	4	1,659	-73.846%
2025-12-31	0.5500	0.6500	0.5500	0.6500	+10.169%	91	1,567	-73.846%
2025-12-30	0.6000	0.6000	0.5900	0.5900	-1.667%	15	1,567	-71.186%
2025-12-29	0.6700	0.6700	0.5400	0.6000	-6.250%	67	1,557	-71.667%
2025-12-26	0.6500	0.6700	0.6100	0.6400	-3.030%	17	1,499	-73.438%
2025-12-24	0.6600	0.6600	0.6600	0.6600	-16.456%	1	1,487	-74.242%
2025-12-23	0.6300	0.7900	0.6300	0.7900	+21.538%	16	1,487	-78.481%
2025-12-22	0.7500	0.7600	0.6500	0.6500	-17.722%	23	1,491	-73.846%
2025-12-19	0.7300	0.7900	0.7300	0.7900	-11.236%	59	1,488	-78.481%
2025-12-18	0.8200	0.9000	0.8200	0.8900	0.000%	11	1,429	-80.899%
2025-12-17	0.7800	0.9400	0.7800	0.8900	+3.488%	15	1,426	-80.899%
2025-12-16	0.8600	0.8600	0.8600	0.8600	+1.176%	15	1,418	-80.233%
2025-12-15	0.8500	0.8500	0.8000	0.8500	+13.333%	14	1,403	-80.000%
2025-12-12	0.7700	0.7900	0.7500	0.7500	-14.773%	162	1,400	-77.333%
2025-12-11	0.8800	0.8800	0.8800	0.8800	+3.529%	4	1,240	-80.682%
2025-12-10	1.0000	1.0000	0.8100	0.8500	-34.615%	13	1,244	-80.000%
2025-12-09	1.1500	1.3000	1.1500	1.3000	-0.763%	113	1,241	-86.923%
2025-12-08	1.3300	1.3700	1.2700	1.3100	+11.966%	60	1,330	-87.023%
2025-12-05	1.2000	1.2600	1.1300	1.1700	-16.429%	55	1,275	-85.470%
2025-12-04	1.4900	1.5700	1.3000	1.4000	-11.950%	36	1,270	-87.857%
2025-12-03	1.5500	1.6200	1.4000	1.5900	+9.655%	79	1,251	-89.308%
2025-12-02	1.5500	1.5500	1.4200	1.4500	+16.935%	3	1,199	-88.276%
2025-12-01	1.5200	1.5200	1.1500	1.2400	-0.800%	56	1,197	-86.290%
2025-11-28	1.2000	1.2500	1.1500	1.2500	+13.636%	17	1,176	-86.400%
2025-11-26	1.0700	1.1800	1.0700	1.1000	+3.774%	27	1,156	-84.545%
2025-11-25	1.0500	1.1000	1.0300	1.0600	-7.826%	74	1,156	-83.962%
2025-11-24	1.1300	1.2000	1.0500	1.1500	+4.545%	51	1,082	-85.217%
2025-11-21	1.1000	1.1400	1.1000	1.1000	-4.348%	32	1,036	-84.545%
2025-11-20	1.0700	1.1500	1.0700	1.1500	+3.604%	2	1,010	-85.217%
2025-11-19	1.2800	1.2800	1.1000	1.1100	-5.932%	13	1,009	-84.685%
2025-11-18	1.1200	1.2800	1.0600	1.1800	+5.357%	19	1,000	-85.593%
2025-11-17	1.1800	1.1800	1.0700	1.1200	-6.667%	8	981	-84.821%
2025-11-14	1.2300	1.2400	1.1200	1.2000	0.000%	105	977	-85.833%
2025-11-13	1.6200	1.6200	1.2000	1.2000	-14.286%	13	974	-85.833%
2025-11-12	1.4000	1.4000	1.4000	1.4000	-2.098%	1	964	-87.857%
2025-11-11	1.2700	1.4300	0.9000	1.4300	+10.000%	6	963	-88.112%
2025-11-10	1.4400	1.4400	1.3000	1.3000	-3.704%	20	959	-86.923%
2025-11-07	1.4200	1.4500	1.3200	1.3500	-0.735%	74	978	-87.407%
2025-11-06	1.5000	1.5000	1.3000	1.3600	-6.849%	69	991	-87.500%
2025-11-05	1.3900	1.5500	1.3900	1.4600	-3.311%	537	922	-88.356%
2025-11-04	1.4000	1.5100	1.3200	1.5100	+2.027%	220	638	-88.742%
2025-11-03	1.3600	1.4800	1.3600	1.4800	+5.714%	6	437	-88.514%
2025-10-31	1.3500	1.4000	1.3500	1.4000	-3.448%	6	437	-87.857%
2025-10-30	1.3800	1.4800	1.3400	1.4500	+0.694%	15	437	-88.276%
2025-10-29	1.3900	1.4400	1.3400	1.4400	+10.769%	83	437	-88.194%
2025-10-28	1.3500	1.5000	1.3000	1.3000	-15.033%	40	427	-86.923%
2025-10-27	1.4700	1.5300	1.4700	1.5300	+9.286%	66	412	-88.889%
2025-10-24	1.4500	1.4500	1.4000	1.4000	-7.895%	2	412	-87.857%
2025-10-23	1.4000	1.5600	1.4000	1.5200	+20.635%	4	413	-88.816%
2025-10-22	1.2600	1.2600	1.2600	1.2600	+0.800%	4	411	-86.508%
2025-10-21	1.2000	1.5000	1.2000	1.2500	-16.667%	30	411	-86.400%
2025-10-20	1.3000	1.5000	1.3000	1.5000	+16.279%	40	406	-88.667%
2025-10-17	1.3100	1.4200	1.2500	1.2900	-22.289%	15	404	-86.822%
2025-10-16	1.3300	1.6600	1.3300	1.6600	+29.688%	2	403	-89.759%
2025-10-15	1.4900	1.4900	1.2000	1.2800	-8.571%	6	402	-86.719%
2025-10-14	1.2800	1.5000	1.2800	1.4000	+3.704%	14	398	-87.857%
2025-10-13	1.3700	1.3700	1.3500	1.3500	0.000%	25	386	-87.407%
2025-10-10	1.3400	1.4000	1.3400	1.3500	-8.784%	18	378	-87.407%
2025-10-09	1.4500	1.6900	1.4300	1.4800	-6.329%	462	379	-88.514%
2025-10-08	1.8000	1.8000	1.5600	1.5800	+1.282%	25	50	-89.241%
2025-10-07	1.5600	1.5600	1.5600	1.5600	-3.704%	1	37	-89.103%
2025-10-06	1.6000	1.6900	1.5200	1.6200	-26.364%	65	37	-89.506%
2025-10-02	2.2000	2.4700	1.9900	2.2000	-1.786%	50	6,747	-92.273%
2025-10-01	2.2600	2.5000	2.1500	2.2400	-1.322%	47	6,717	-92.411%
2025-09-30	2.1600	2.2700	2.0300	2.2700	+8.095%	39	6,711	-92.511%
2025-09-29	2.0800	2.2000	2.0000	2.1000	+10.526%	35	6,703	-91.905%
2025-09-26	1.8400	2.1000	1.8400	1.9000	-3.061%	29	6,720	-91.053%
2025-09-25	1.6000	1.9600	1.6000	1.9600	+5.376%	26	6,692	-91.327%
2025-09-24	1.8500	1.9500	1.7200	1.8600	+3.333%	226	6,690	-90.860%
2025-09-23	1.8500	2.0200	1.7500	1.8000	0.000%	3,169	6,504	-90.556%
2025-09-22	1.5700	1.8700	1.5700	1.8000	+28.571%	307	3,348	-90.556%
2025-09-19	1.4000	1.5000	1.4000	1.4000	-9.677%	13	3,080	-87.857%
2025-09-18	1.4900	1.6500	1.4400	1.5500	-22.500%	6,054	3,067	-89.032%
2025-09-17	1.4600	2.0000	1.4600	2.0000	0.000%	13	13	-91.500%