GME1261016C00023000
GME Oct 16 2026 23.00 Call
optionOPRA
EODOct 6, 2026
2.12USD-30.492%(-0.93)7Vol254OI
GME1261016C00023000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 2.1500 | 2.4400 | 2.1200 | 2.1200 | -30.492% | 7 | 255 | 0.000% |
| 2026-10-05 | 2.4000 | 3.0500 | 2.4000 | 3.0500 | +60.526% | 7 | 256 | -30.492% |
| 2026-10-02 | 1.5500 | 1.9000 | 1.5000 | 1.9000 | +2.703% | 20 | 264 | +11.579% |
| 2026-10-01 | 1.9000 | 1.9000 | 1.8500 | 1.8500 | -15.909% | 4 | 263 | +14.595% |
| 2026-09-30 | 2.1900 | 2.3700 | 2.0600 | 2.2000 | +54.930% | 35 | 294 | -3.636% |
| 2026-09-29 | 1.8300 | 1.9500 | 1.3900 | 1.4200 | -21.111% | 7 | 296 | +49.296% |
| 2026-09-28 | 1.5900 | 1.8000 | 1.5900 | 1.8000 | +13.208% | 3 | 296 | +17.778% |
| 2026-09-25 | 1.9000 | 1.9000 | 1.4900 | 1.5900 | -41.328% | 13 | 292 | +33.333% |
| 2026-09-24 | 2.0600 | 2.7100 | 1.8800 | 2.7100 | +26.636% | 40 | 312 | -21.771% |
| 2026-09-23 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +17.582% | 5 | 312 | -0.935% |
| 2026-09-22 | 1.6500 | 2.1400 | 1.6300 | 1.8200 | +51.667% | 71 | 352 | +16.484% |
| 2026-09-21 | 1.3700 | 1.3700 | 1.1100 | 1.2000 | +6.195% | 12 | 362 | +76.667% |
| 2026-09-18 | 1.4300 | 1.4300 | 1.0700 | 1.1300 | -13.740% | 14 | 362 | +87.611% |
| 2026-09-17 | 1.1000 | 1.3100 | 0.9600 | 1.3100 | +9.167% | 27 | 344 | +61.832% |
| 2026-09-16 | 0.8200 | 1.2000 | 0.7400 | 1.2000 | +60.000% | 18 | 336 | +76.667% |
| 2026-09-15 | 0.9200 | 0.9200 | 0.7500 | 0.7500 | -37.500% | 3 | 335 | +182.667% |
| 2026-09-14 | 0.7000 | 1.2000 | 0.7000 | 1.2000 | +76.471% | 12 | 329 | +76.667% |
| 2026-09-11 | 0.7700 | 0.7700 | 0.6800 | 0.6800 | +19.298% | 9 | 326 | +211.765% |
| 2026-09-10 | 0.4900 | 0.5700 | 0.4900 | 0.5700 | -6.557% | 8 | 318 | +271.930% |
| 2026-09-09 | 0.4400 | 0.6200 | 0.4400 | 0.6100 | +27.083% | 152 | 316 | +247.541% |
| 2026-09-08 | 0.4600 | 0.4800 | 0.4400 | 0.4800 | -20.000% | 24 | 293 | +341.667% |
| 2026-09-03 | 0.5500 | 0.6300 | 0.5500 | 0.6000 | +20.000% | 16 | 277 | +253.333% |
| 2026-09-02 | 0.6400 | 0.6400 | 0.5000 | 0.5000 | +11.111% | 4 | 273 | +324.000% |
| 2026-09-01 | 0.5500 | 0.5500 | 0.4200 | 0.4500 | -30.769% | 19 | 254 | +371.111% |
| 2026-08-31 | 0.4900 | 0.6500 | 0.4900 | 0.6500 | +54.762% | 6 | 248 | +226.154% |
| 2026-08-28 | 0.4700 | 0.5100 | 0.4200 | 0.4200 | -30.000% | 11 | 242 | +404.762% |
| 2026-08-27 | 0.3700 | 0.6000 | 0.3700 | 0.6000 | +71.429% | 20 | 229 | +253.333% |
| 2026-08-26 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -7.895% | 6 | 227 | +505.714% |
| 2026-08-25 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -13.636% | 5 | 227 | +457.895% |
| 2026-08-24 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +4.762% | 1 | 227 | +381.818% |
| 2026-08-21 | 0.3900 | 0.4200 | 0.3900 | 0.4200 | +35.484% | 4 | 225 | +404.762% |
| 2026-08-20 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -13.889% | 1 | 225 | +583.871% |
| 2026-08-18 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | -26.531% | 2 | 225 | +488.889% |
| 2026-08-17 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +22.500% | 10 | 225 | +332.653% |
| 2026-08-14 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | +11.111% | 2 | 225 | +430.000% |
| 2026-08-13 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -12.195% | 1 | 225 | +488.889% |
| 2026-08-12 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -35.938% | 1 | 225 | +417.073% |
| 2026-08-05 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | -7.246% | 2 | 224 | +231.250% |
| 2026-08-03 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -40.517% | 5 | 222 | +207.246% |
| 2026-07-31 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -7.200% | 1 | 222 | +82.759% |
| 2026-07-30 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +3.306% | 3 | 219 | +69.600% |
| 2026-07-27 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -1.626% | 3 | 216 | +75.207% |
| 2026-07-23 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -38.806% | 4 | 214 | +72.358% |
| 2026-07-01 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +11.667% | 2 | 212 | +5.473% |
| 2026-06-26 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +8.434% | 2 | 210 | +17.778% |
| 2026-06-22 | 1.8000 | 1.8000 | 1.6600 | 1.6600 | -11.230% | 13 | 198 | +27.711% |
| 2026-06-18 | 1.8100 | 1.8800 | 1.8100 | 1.8700 | +4.469% | 175 | 131 | +13.369% |
| 2026-06-17 | 1.7800 | 1.8100 | 1.7800 | 1.7900 | -5.789% | 27 | 120 | +18.436% |
| 2026-06-16 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -15.179% | 5 | 120 | +11.579% |
| 2026-06-12 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -10.400% | 1 | 120 | -5.357% |
| 2026-06-10 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +7.296% | 2 | 118 | -15.200% |
| 2026-06-08 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -15.273% | 2 | 116 | -9.013% |
| 2026-06-04 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -1.079% | 2 | 116 | -22.909% |
| 2026-05-22 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -22.778% | 24 | 104 | -23.741% |
| 2026-05-11 | 3.9600 | 3.9600 | 3.4000 | 3.6000 | -25.926% | 4 | 105 | -41.111% |
| 2026-05-07 | 4.3300 | 4.8600 | 4.3300 | 4.8600 | +8.241% | 2 | 105 | -56.379% |
| 2026-05-06 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | -10.200% | 2 | 103 | -52.784% |
| 2026-04-23 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +13.636% | 1 | 102 | -57.600% |
| 2026-04-15 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +10.000% | 10 | 102 | -51.818% |
| 2026-03-19 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -28.826% | 1 | 102 | -47.000% |
| 2026-02-19 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | +7.869% | 3 | 101 | -62.278% |
| 2026-01-30 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | +14.505% | 1 | 101 | -59.309% |
| 2026-01-07 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +37.879% | 1 | 101 | -53.407% |
| 2026-01-02 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -4.348% | 9 | 100 | -35.758% |
| 2025-12-30 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -17.857% | 3 | 100 | -38.551% |
| 2025-11-25 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -3.448% | 6 | 97 | -49.524% |
| 2025-11-18 | 4.3200 | 4.3500 | 4.3200 | 4.3500 | -3.974% | 77 | 97 | -51.264% |
| 2025-11-14 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | -6.017% | 1 | 92 | -53.201% |
| 2025-11-12 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -7.308% | 72 | 28 | -56.017% |
| 2025-11-11 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -9.250% | 20 | 28 | -59.231% |
| 2025-10-16 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | +6.111% | 3 | 28 | -63.002% |
| 2025-10-14 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 0.000% | 1 | 25 | -60.741% |