GME1261016C00020000
GME Oct 16 2026 20.00 Call
optionOPRA
EODOct 6, 2026
4.97USD-16.750%(-1.00)2Vol251OI
GME1261016C00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 4.8000 | 4.9700 | 4.8000 | 4.9700 | -16.750% | 2 | 252 | 0.000% |
| 2026-10-05 | 5.4200 | 5.9700 | 5.4200 | 5.9700 | +38.837% | 7 | 259 | -16.750% |
| 2026-10-02 | 4.2500 | 4.3000 | 4.2500 | 4.3000 | -5.495% | 5 | 259 | +15.581% |
| 2026-10-01 | 4.7100 | 4.7100 | 4.3500 | 4.5500 | -8.081% | 33 | 260 | +9.231% |
| 2026-09-30 | 5.1500 | 5.1500 | 4.9500 | 4.9500 | +33.784% | 21 | 279 | +0.404% |
| 2026-09-25 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | -19.913% | 3 | 276 | +34.324% |
| 2026-09-24 | 4.3000 | 4.6200 | 4.3000 | 4.6200 | +0.435% | 7 | 275 | +7.576% |
| 2026-09-23 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +12.745% | 1 | 274 | +8.043% |
| 2026-09-22 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | +16.571% | 1 | 274 | +21.814% |
| 2026-09-21 | 3.0800 | 3.5000 | 3.0800 | 3.5000 | +16.667% | 4 | 277 | +42.000% |
| 2026-09-18 | 3.1500 | 3.1500 | 2.8400 | 3.0000 | -6.250% | 10 | 273 | +65.667% |
| 2026-09-17 | 3.1500 | 3.2500 | 3.1500 | 3.2000 | +23.077% | 3 | 273 | +55.312% |
| 2026-09-16 | 2.1200 | 2.6000 | 2.1200 | 2.6000 | +26.829% | 3 | 272 | +91.154% |
| 2026-09-15 | 2.0000 | 2.0500 | 1.9600 | 2.0500 | -8.072% | 42 | 290 | +142.439% |
| 2026-09-14 | 1.8000 | 2.6500 | 1.8000 | 2.2300 | +13.198% | 43 | 331 | +122.870% |
| 2026-09-11 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +64.167% | 2 | 333 | +152.284% |
| 2026-09-03 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -3.226% | 1 | 332 | +314.167% |
| 2026-09-02 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +24.000% | 1 | 331 | +300.806% |
| 2026-08-31 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | +13.636% | 5 | 326 | +397.000% |
| 2026-08-28 | 0.9100 | 0.9100 | 0.8000 | 0.8800 | +7.317% | 22 | 340 | +464.773% |
| 2026-08-27 | 0.7300 | 1.0600 | 0.7300 | 0.8200 | +2.500% | 19 | 328 | +506.098% |
| 2026-08-26 | 0.7300 | 0.8000 | 0.6900 | 0.8000 | +17.647% | 37 | 294 | +521.250% |
| 2026-08-25 | 0.8400 | 0.8400 | 0.6800 | 0.6800 | +28.302% | 3 | 292 | +630.882% |
| 2026-08-24 | 0.8500 | 0.8500 | 0.5300 | 0.5300 | -25.352% | 20 | 274 | +837.736% |
| 2026-08-21 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -4.054% | 3 | 277 | +600.000% |
| 2026-08-20 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +7.246% | 1 | 276 | +571.622% |
| 2026-08-18 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -34.906% | 1 | 276 | +620.290% |
| 2026-08-13 | 0.9000 | 1.0600 | 0.9000 | 1.0600 | -18.462% | 2 | 275 | +368.868% |
| 2026-08-05 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -10.345% | 2 | 273 | +282.308% |
| 2026-08-04 | 1.2900 | 1.4500 | 1.2900 | 1.4500 | +7.407% | 2 | 273 | +242.759% |
| 2026-08-03 | 1.3400 | 1.4500 | 1.2900 | 1.3500 | -51.957% | 60 | 315 | +268.148% |
| 2026-07-31 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | +9.339% | 1 | 314 | +76.868% |
| 2026-07-23 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -31.467% | 4 | 310 | +93.385% |
| 2026-07-07 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -3.846% | 5 | 305 | +32.533% |
| 2026-07-06 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -1.015% | 10 | 295 | +27.436% |
| 2026-07-02 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | +9.749% | 5 | 295 | +26.142% |
| 2026-06-30 | 3.6000 | 3.6000 | 3.5900 | 3.5900 | +9.119% | 5 | 290 | +38.440% |
| 2026-06-17 | 3.2600 | 3.3600 | 3.2600 | 3.2900 | -10.354% | 16 | 284 | +51.064% |
| 2026-06-15 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | +0.273% | 8 | 276 | +35.422% |
| 2026-06-12 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -14.884% | 1 | 275 | +35.792% |
| 2026-06-08 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +2.381% | 1 | 274 | +15.581% |
| 2026-06-04 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +11.111% | 2 | 272 | +18.333% |
| 2026-05-29 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -21.901% | 1 | 271 | +31.481% |
| 2026-05-20 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | +18.049% | 10 | 261 | +2.686% |
| 2026-05-15 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +2.500% | 1 | 260 | +21.220% |
| 2026-05-14 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -23.810% | 5 | 265 | +24.250% |
| 2026-05-11 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -31.818% | 10 | 255 | -5.333% |
| 2026-05-01 | 7.0000 | 7.7000 | 7.0000 | 7.7000 | +25.203% | 16 | 263 | -35.455% |
| 2026-04-22 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -6.250% | 2 | 265 | -19.187% |
| 2026-04-17 | 6.5000 | 6.5600 | 6.4500 | 6.5600 | -4.928% | 17 | 274 | -24.238% |
| 2026-04-16 | 6.6200 | 6.9000 | 6.6200 | 6.9000 | +6.977% | 13 | 281 | -27.971% |
| 2026-04-15 | 6.3000 | 6.4500 | 6.3000 | 6.4500 | +31.633% | 20 | 301 | -22.946% |
| 2026-04-10 | 4.8500 | 4.9000 | 4.8500 | 4.9000 | -16.239% | 8 | 301 | +1.429% |
| 2026-04-06 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +17.944% | 1 | 303 | -15.043% |
| 2026-03-27 | 4.8500 | 4.9600 | 4.8500 | 4.9600 | -2.362% | 2 | 302 | +0.202% |
| 2026-03-25 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -15.333% | 1 | 300 | -2.165% |
| 2026-03-13 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -15.134% | 1 | 301 | -17.167% |
| 2026-02-26 | 7.2100 | 7.2100 | 7.0700 | 7.0700 | +1.727% | 3 | 302 | -29.703% |
| 2026-01-27 | 7.1500 | 7.1500 | 6.9500 | 6.9500 | +6.923% | 67 | 299 | -28.489% |
| 2026-01-26 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +40.086% | 5 | 354 | -23.538% |
| 2026-01-14 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -1.695% | 10 | 349 | +7.112% |
| 2026-01-13 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -5.600% | 1 | 339 | +5.297% |
| 2026-01-09 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +6.610% | 3 | 338 | -0.600% |
| 2026-01-06 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | +7.816% | 1 | 335 | +5.970% |
| 2025-12-31 | 4.4200 | 4.4500 | 4.3000 | 4.3500 | -16.346% | 18 | 317 | +14.253% |
| 2025-12-12 | 5.6000 | 5.6000 | 5.2000 | 5.2000 | -15.447% | 36 | 317 | -4.423% |
| 2025-12-11 | 6.1000 | 6.1500 | 6.1000 | 6.1500 | -2.070% | 10 | 281 | -19.187% |
| 2025-12-10 | 6.1300 | 6.2800 | 6.1300 | 6.2800 | -7.647% | 6 | 271 | -20.860% |
| 2025-12-01 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +3.817% | 3 | 265 | -26.912% |
| 2025-11-28 | 5.9000 | 6.5500 | 5.9000 | 6.5500 | +28.431% | 3 | 262 | -24.122% |
| 2025-11-24 | 5.1300 | 5.1300 | 5.1000 | 5.1000 | 0.000% | 3 | 259 | -2.549% |
| 2025-11-21 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +2.000% | 1 | 262 | -2.549% |
| 2025-11-20 | 5.7500 | 5.7500 | 5.0000 | 5.0000 | -16.248% | 2 | 261 | -0.600% |
| 2025-11-07 | 5.9000 | 6.2000 | 5.8000 | 5.9700 | -5.238% | 63 | 261 | -16.750% |
| 2025-11-06 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -12.134% | 100 | 298 | -21.111% |
| 2025-10-20 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | -4.144% | 1 | 198 | -30.683% |
| 2025-10-10 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | -3.484% | 2 | 198 | -33.556% |
| 2025-10-09 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -22.886% | 1 | 198 | -35.871% |
| 2025-10-03 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | 0.000% | 1 | 198 | -50.547% |