GME1261016C00025000
GME Oct 16 2026 25.00 Call
optionOPRA
EODOct 7, 2026
0.90USD+13.924%(+0.11)4Vol826OI
GME1261016C00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +13.924% | 4 | 830 | 0.000% |
| 2026-10-06 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -49.359% | 3 | 833 | +13.924% |
| 2026-10-05 | 1.0200 | 1.6300 | 1.0200 | 1.5600 | +87.952% | 39 | 852 | -42.308% |
| 2026-10-02 | 0.7500 | 0.8300 | 0.7500 | 0.8300 | +3.750% | 6 | 847 | +8.434% |
| 2026-10-01 | 0.8900 | 0.8900 | 0.8000 | 0.8000 | -27.273% | 8 | 853 | +12.500% |
| 2026-09-30 | 1.1000 | 1.1400 | 0.9000 | 1.1000 | +61.765% | 39 | 861 | -18.182% |
| 2026-09-29 | 0.8600 | 0.8700 | 0.6800 | 0.6800 | -31.313% | 34 | 884 | +32.353% |
| 2026-09-28 | 0.9300 | 0.9900 | 0.9300 | 0.9900 | +13.793% | 2 | 884 | -9.091% |
| 2026-09-25 | 0.8600 | 0.9400 | 0.8500 | 0.8700 | -40.411% | 21 | 870 | +3.448% |
| 2026-09-24 | 0.9000 | 1.5300 | 0.9000 | 1.4600 | +12.308% | 130 | 959 | -38.356% |
| 2026-09-23 | 1.2700 | 1.4000 | 1.1000 | 1.3000 | -0.763% | 40 | 941 | -30.769% |
| 2026-09-22 | 1.0500 | 1.4000 | 0.9800 | 1.3100 | +70.130% | 101 | 909 | -31.298% |
| 2026-09-21 | 0.6500 | 0.9400 | 0.3800 | 0.7700 | +10.000% | 32 | 904 | +16.883% |
| 2026-09-18 | 0.6800 | 0.7000 | 0.5900 | 0.7000 | +29.630% | 19 | 887 | +28.571% |
| 2026-09-17 | 0.7700 | 0.9400 | 0.5400 | 0.5400 | +12.500% | 3 | 884 | +66.667% |
| 2026-09-16 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | -14.286% | 10 | 874 | +87.500% |
| 2026-09-15 | 0.4400 | 0.5600 | 0.4000 | 0.5600 | +9.804% | 9 | 871 | +60.714% |
| 2026-09-14 | 0.2300 | 0.5500 | 0.2300 | 0.5100 | +6.250% | 13 | 860 | +76.471% |
| 2026-09-11 | 0.4000 | 0.5200 | 0.4000 | 0.4800 | +54.839% | 7 | 862 | +87.500% |
| 2026-09-10 | 0.3600 | 0.3600 | 0.3100 | 0.3100 | -16.216% | 24 | 838 | +190.323% |
| 2026-09-09 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +23.333% | 5 | 835 | +143.243% |
| 2026-09-08 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | -34.783% | 8 | 837 | +200.000% |
| 2026-09-04 | 0.5700 | 0.5700 | 0.4600 | 0.4600 | +15.000% | 12 | 828 | +95.652% |
| 2026-09-03 | 0.4700 | 0.4900 | 0.4000 | 0.4000 | -11.111% | 5 | 823 | +125.000% |
| 2026-09-02 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +32.353% | 106 | 760 | +100.000% |
| 2026-09-01 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -5.556% | 1 | 759 | +164.706% |
| 2026-08-31 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +12.500% | 16 | 756 | +150.000% |
| 2026-08-27 | 0.3000 | 0.3400 | 0.3000 | 0.3200 | +14.286% | 22 | 734 | +181.250% |
| 2026-08-26 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -12.500% | 3 | 731 | +221.429% |
| 2026-08-25 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.000% | 9 | 722 | +181.250% |
| 2026-08-24 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.000% | 3 | 719 | +181.250% |
| 2026-08-21 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +18.519% | 10 | 709 | +181.250% |
| 2026-08-20 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -10.000% | 3 | 706 | +233.333% |
| 2026-08-19 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | +30.435% | 9 | 704 | +200.000% |
| 2026-08-18 | 0.2600 | 0.2700 | 0.2300 | 0.2300 | -23.333% | 18 | 687 | +291.304% |
| 2026-08-17 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.000% | 11 | 682 | +200.000% |
| 2026-08-13 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +7.143% | 3 | 680 | +200.000% |
| 2026-08-06 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -39.130% | 2 | 680 | +221.429% |
| 2026-08-05 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -2.128% | 1 | 680 | +95.652% |
| 2026-08-04 | 0.4900 | 0.5200 | 0.4700 | 0.4700 | 0.000% | 5 | 676 | +91.489% |
| 2026-08-03 | 0.5100 | 0.6000 | 0.4600 | 0.4700 | -38.961% | 31 | 659 | +91.489% |
| 2026-07-29 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -12.500% | 1 | 658 | +16.883% |
| 2026-07-28 | 0.8700 | 0.9500 | 0.8700 | 0.8800 | +23.944% | 18 | 640 | +2.273% |
| 2026-07-23 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -30.392% | 5 | 640 | +26.761% |
| 2026-07-17 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -13.559% | 1 | 639 | -11.765% |
| 2026-07-16 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 0.000% | 15 | 624 | -23.729% |
| 2026-07-14 | 1.1000 | 1.1800 | 1.1000 | 1.1800 | +4.425% | 3 | 622 | -23.729% |
| 2026-07-13 | 1.1400 | 1.2000 | 1.0500 | 1.1300 | +2.727% | 4 | 618 | -20.354% |
| 2026-07-10 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -3.509% | 5 | 613 | -18.182% |
| 2026-07-09 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -4.202% | 1 | 613 | -21.053% |
| 2026-07-08 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -10.526% | 1 | 612 | -24.370% |
| 2026-07-07 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -10.738% | 2 | 610 | -32.331% |
| 2026-07-01 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +14.615% | 5 | 605 | -39.597% |
| 2026-06-29 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +5.691% | 50 | 572 | -30.769% |
| 2026-06-26 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -8.889% | 2 | 570 | -26.829% |
| 2026-06-18 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +6.299% | 1 | 569 | -33.333% |
| 2026-06-17 | 1.3600 | 1.4300 | 1.2700 | 1.2700 | -4.511% | 78 | 547 | -29.134% |
| 2026-06-16 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -15.823% | 1 | 546 | -32.331% |
| 2026-06-15 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -0.629% | 3 | 543 | -43.038% |
| 2026-06-12 | 1.6900 | 1.6900 | 1.5900 | 1.5900 | -14.054% | 3 | 540 | -43.396% |
| 2026-06-11 | 1.7900 | 1.8500 | 1.7900 | 1.8500 | +1.648% | 2 | 538 | -51.351% |
| 2026-06-10 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +0.552% | 5 | 533 | -50.549% |
| 2026-06-09 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -5.729% | 1 | 532 | -50.276% |
| 2026-06-08 | 1.8700 | 1.9200 | 1.8200 | 1.9200 | +6.077% | 3 | 530 | -53.125% |
| 2026-06-05 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -15.421% | 1 | 529 | -50.276% |
| 2026-06-04 | 2.1800 | 2.3000 | 2.1400 | 2.1400 | -0.465% | 3 | 527 | -57.944% |
| 2026-06-03 | 2.3900 | 2.3900 | 2.1000 | 2.1500 | +36.943% | 5 | 524 | -58.140% |
| 2026-06-01 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -18.653% | 6 | 524 | -42.675% |
| 2026-05-29 | 1.8000 | 1.9300 | 1.8000 | 1.9300 | 0.000% | 2 | 523 | -53.368% |
| 2026-05-27 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -16.450% | 1 | 523 | -53.368% |
| 2026-05-20 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +3.125% | 3 | 520 | -61.039% |
| 2026-05-15 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -27.974% | 1 | 520 | -59.821% |
| 2026-05-11 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | -17.287% | 1 | 520 | -71.061% |
| 2026-05-07 | 3.5600 | 3.7600 | 3.5600 | 3.7600 | +7.429% | 2 | 520 | -76.064% |
| 2026-05-04 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -18.605% | 1 | 521 | -74.286% |
| 2026-04-27 | 4.1200 | 4.3000 | 4.1200 | 4.3000 | +5.911% | 2 | 520 | -79.070% |
| 2026-04-23 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | -3.333% | 4 | 516 | -77.833% |
| 2026-04-22 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +59.091% | 1 | 517 | -78.571% |
| 2026-04-13 | 2.4800 | 2.6400 | 2.4800 | 2.6400 | +8.642% | 10 | 507 | -65.909% |
| 2026-03-30 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -19.000% | 3 | 507 | -62.963% |
| 2026-03-20 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -6.832% | 1 | 504 | -70.000% |
| 2026-03-19 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | -12.737% | 5 | 503 | -72.050% |
| 2026-03-13 | 3.5000 | 3.6900 | 3.5000 | 3.6900 | -15.172% | 2 | 502 | -75.610% |
| 2026-03-04 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +0.928% | 1 | 504 | -79.310% |
| 2026-03-03 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | +2.619% | 1 | 503 | -79.118% |
| 2026-02-12 | 4.4000 | 4.4000 | 4.2000 | 4.2000 | -14.286% | 5 | 503 | -78.571% |
| 2026-02-10 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -10.909% | 1 | 498 | -81.633% |
| 2026-02-05 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +23.596% | 1 | 498 | -83.636% |
| 2026-01-27 | 4.5000 | 4.6000 | 4.4500 | 4.4500 | +11.250% | 445 | 498 | -79.775% |
| 2026-01-23 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +62.602% | 50 | 661 | -77.500% |
| 2026-01-21 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -10.219% | 1 | 611 | -63.415% |
| 2026-01-16 | 2.8900 | 2.8900 | 2.7400 | 2.7400 | -17.964% | 4 | 610 | -67.153% |
| 2026-01-07 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | +15.172% | 1 | 610 | -73.054% |
| 2026-01-05 | 2.8600 | 2.9000 | 2.7900 | 2.9000 | +11.538% | 7 | 603 | -68.966% |
| 2025-12-31 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -9.722% | 1 | 603 | -65.385% |
| 2025-12-30 | 2.9000 | 2.9000 | 2.8800 | 2.8800 | -29.756% | 18 | 603 | -68.750% |
| 2025-12-15 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -1.679% | 6 | 588 | -78.049% |
| 2025-12-10 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | -18.235% | 3 | 588 | -78.417% |
| 2025-12-09 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -0.196% | 30 | 588 | -82.353% |
| 2025-12-03 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | +16.136% | 5 | 558 | -82.387% |
| 2025-11-28 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +25.356% | 1 | 553 | -79.545% |
| 2025-11-20 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -5.391% | 19 | 554 | -74.359% |
| 2025-11-17 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | -1.330% | 5 | 554 | -75.741% |
| 2025-11-14 | 3.7700 | 3.7700 | 3.7600 | 3.7600 | -15.506% | 5 | 549 | -76.064% |
| 2025-11-13 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -1.111% | 1 | 545 | -79.775% |
| 2025-11-03 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -10.891% | 35 | 510 | -80.000% |
| 2025-10-24 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +3.061% | 1 | 510 | -82.178% |
| 2025-10-20 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -2.000% | 1 | 511 | -81.633% |
| 2025-10-15 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +4.167% | 1 | 512 | -82.000% |
| 2025-10-14 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -9.434% | 2 | 513 | -81.250% |
| 2025-10-10 | 5.2500 | 5.3000 | 5.2500 | 5.3000 | -11.667% | 24 | 515 | -83.019% |
| 2025-10-09 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -3.226% | 340 | 517 | -85.000% |
| 2025-10-08 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +5.983% | 1 | 262 | -85.484% |
| 2025-10-07 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -7.143% | 1 | 262 | -84.615% |
| 2025-10-06 | 6.2000 | 6.3000 | 6.1000 | 6.3000 | -2.326% | 311 | 263 | -85.714% |
| 2025-10-03 | 6.3400 | 6.4500 | 6.3400 | 6.4500 | 0.000% | 4 | 0 | -86.047% |