GME1261016C00015000
GME Oct 16 2026 15.00 Call
optionOPRA
EODOct 2, 2026
9.80USD+3.704%(+0.35)20Vol131OI
GME1261016C00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 9.6000 | 9.8000 | 9.6000 | 9.8000 | +3.704% | 20 | 145 | 0.000% |
| 2026-10-01 | 9.5000 | 9.5000 | 9.4500 | 9.4500 | -5.500% | 12 | 146 | +3.704% |
| 2026-09-30 | 9.6500 | 10.1400 | 9.6500 | 10.0000 | +14.943% | 25 | 161 | -2.000% |
| 2026-09-25 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +5.455% | 1 | 161 | +12.644% |
| 2026-09-21 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +6.452% | 4 | 161 | +18.788% |
| 2026-09-18 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -1.274% | 1 | 161 | +26.452% |
| 2026-09-17 | 7.4400 | 7.8500 | 7.4400 | 7.8500 | +12.143% | 4 | 161 | +24.841% |
| 2026-09-16 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +2.489% | 2 | 163 | +40.000% |
| 2026-09-15 | 6.7800 | 6.8300 | 6.7800 | 6.8300 | +11.057% | 2 | 163 | +43.485% |
| 2026-09-11 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +32.829% | 10 | 173 | +59.350% |
| 2026-09-04 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | +31.909% | 10 | 163 | +111.663% |
| 2026-09-01 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -3.571% | 50 | 213 | +179.202% |
| 2026-08-24 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | +5.507% | 6 | 213 | +169.231% |
| 2026-08-20 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -1.429% | 4 | 213 | +184.058% |
| 2026-08-18 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -17.647% | 1 | 212 | +180.000% |
| 2026-08-03 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -43.709% | 8 | 220 | +130.588% |
| 2026-06-15 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -4.309% | 2 | 220 | +29.801% |
| 2026-05-22 | 7.8900 | 7.8900 | 7.8900 | 7.8900 | +4.227% | 3 | 217 | +24.208% |
| 2026-05-18 | 7.5600 | 7.5700 | 7.5500 | 7.5700 | +1.611% | 3 | 217 | +29.458% |
| 2026-05-15 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -1.974% | 26 | 191 | +31.544% |
| 2026-05-14 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -15.556% | 20 | 171 | +28.947% |
| 2026-05-11 | 8.8000 | 9.0000 | 8.8000 | 9.0000 | -17.051% | 32 | 143 | +8.889% |
| 2026-05-06 | 10.9900 | 11.0000 | 10.8500 | 10.8500 | +17.297% | 3 | 142 | -9.677% |
| 2026-05-05 | 9.3000 | 9.3000 | 9.2500 | 9.2500 | -15.909% | 15 | 127 | +5.946% |
| 2026-05-04 | 11.5000 | 11.5000 | 11.0000 | 11.0000 | 0.000% | 20 | 111 | -10.909% |
| 2026-05-01 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +10.000% | 1 | 112 | -10.909% |
| 2026-04-29 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -9.091% | 1 | 111 | -2.000% |
| 2026-04-28 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +21.279% | 1 | 110 | -10.909% |
| 2026-04-10 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | +3.068% | 2 | 114 | +8.049% |
| 2026-03-26 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -17.371% | 5 | 112 | +11.364% |
| 2026-02-24 | 10.5000 | 10.7200 | 10.5000 | 10.6500 | +5.237% | 51 | 117 | -7.981% |
| 2026-02-20 | 10.1200 | 10.1300 | 10.1100 | 10.1200 | -15.243% | 25 | 162 | -3.162% |
| 2026-02-02 | 11.9400 | 11.9400 | 11.9400 | 11.9400 | +15.810% | 15 | 179 | -17.923% |
| 2026-01-30 | 10.3100 | 10.3100 | 10.3100 | 10.3100 | -8.356% | 1 | 194 | -4.947% |
| 2026-01-26 | 11.2500 | 11.3500 | 11.2500 | 11.2500 | +25.278% | 26 | 195 | -12.889% |
| 2026-01-22 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | +13.815% | 1 | 215 | +9.131% |
| 2026-01-16 | 7.8200 | 7.8900 | 7.8200 | 7.8900 | -5.509% | 74 | 140 | +24.208% |
| 2026-01-15 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +6.641% | 50 | 140 | +17.365% |
| 2026-01-13 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | +1.688% | 31 | 90 | +25.160% |
| 2025-12-30 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +2.667% | 1 | 66 | +27.273% |
| 2025-12-29 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -21.875% | 1 | 65 | +30.667% |
| 2025-12-01 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +24.031% | 2 | 64 | +2.083% |
| 2025-11-20 | 7.7400 | 7.7400 | 7.7400 | 7.7400 | -6.182% | 14 | 62 | +26.615% |
| 2025-11-14 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -19.118% | 1 | 62 | +18.788% |
| 2025-10-21 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -2.857% | 1 | 62 | -3.922% |
| 2025-10-13 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -8.696% | 1 | 63 | -6.667% |
| 2025-10-09 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -0.433% | 1 | 62 | -14.783% |
| 2025-10-07 | 12.0000 | 12.0000 | 11.5500 | 11.5500 | 0.000% | 26 | 61 | -15.152% |