GME1261016C00018000
GME Oct 16 2026 18.00 Call
optionOPRA
EODOct 5, 2026
7.61USD+17.984%(+1.16)220Vol150OI
GME1261016C00018000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 7.5000 | 7.6100 | 7.5000 | 7.6100 | +17.984% | 220 | 270 | 0.000% |
| 2026-10-01 | 6.7600 | 6.7600 | 6.4500 | 6.4500 | +14.159% | 23 | 291 | +17.984% |
| 2026-09-25 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -13.077% | 1 | 290 | +34.690% |
| 2026-09-22 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +62.500% | 4 | 294 | +17.077% |
| 2026-09-14 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +86.047% | 3 | 297 | +90.250% |
| 2026-09-08 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -0.922% | 10 | 287 | +253.953% |
| 2026-09-03 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +17.297% | 1 | 287 | +250.691% |
| 2026-09-02 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +37.037% | 1 | 287 | +311.351% |
| 2026-08-27 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +2.273% | 5 | 287 | +463.704% |
| 2026-08-26 | 1.3600 | 1.3800 | 1.3200 | 1.3200 | -14.286% | 5 | 284 | +476.515% |
| 2026-08-24 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -66.079% | 10 | 274 | +394.156% |
| 2026-06-16 | 4.5200 | 4.5400 | 4.5200 | 4.5400 | -21.724% | 40 | 234 | +67.621% |
| 2026-05-13 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -27.591% | 20 | 214 | +31.207% |
| 2026-04-17 | 7.9000 | 8.0100 | 7.9000 | 8.0100 | +38.103% | 11 | 214 | -4.994% |
| 2026-01-16 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -7.200% | 25 | 214 | +31.207% |
| 2025-11-19 | 6.2300 | 6.2900 | 6.2300 | 6.2500 | -25.060% | 200 | 214 | +21.760% |
| 2025-10-24 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | -0.120% | 1 | 14 | -8.753% |
| 2025-10-13 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -2.907% | 2 | 15 | -8.862% |
| 2025-10-10 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 0.000% | 2 | 15 | -11.512% |