GME1261016C00027000
GME Oct 16 2026 27.00 Call
optionOPRA
EODOct 7, 2026
0.40USD-11.111%(-0.05)12Vol834OI
GME1261016C00027000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.3900 | 0.4200 | 0.3900 | 0.4000 | -11.111% | 12 | 824 | 0.000% |
| 2026-10-06 | 0.4500 | 0.5500 | 0.4500 | 0.4500 | -27.419% | 36 | 825 | -11.111% |
| 2026-10-05 | 0.4700 | 0.7300 | 0.4700 | 0.6200 | +24.000% | 128 | 887 | -35.484% |
| 2026-10-02 | 0.4200 | 0.5000 | 0.3500 | 0.5000 | +35.135% | 17 | 892 | -20.000% |
| 2026-10-01 | 0.5000 | 0.5000 | 0.3300 | 0.3700 | -35.088% | 41 | 853 | +8.108% |
| 2026-09-30 | 0.4700 | 0.5700 | 0.4700 | 0.5700 | +1.786% | 3 | 851 | -29.825% |
| 2026-09-28 | 0.5700 | 0.6200 | 0.5600 | 0.5600 | -37.079% | 53 | 867 | -28.571% |
| 2026-09-25 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | -34.074% | 11 | 878 | -55.056% |
| 2026-09-24 | 0.8300 | 1.3500 | 0.8200 | 1.3500 | +82.432% | 33 | 869 | -70.370% |
| 2026-09-23 | 0.7900 | 0.8000 | 0.7400 | 0.7400 | 0.000% | 23 | 884 | -45.946% |
| 2026-09-22 | 0.4700 | 0.7400 | 0.4700 | 0.7400 | +68.182% | 41 | 880 | -45.946% |
| 2026-09-21 | 0.3900 | 0.4500 | 0.3200 | 0.4400 | +4.762% | 20 | 860 | -9.091% |
| 2026-09-18 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -6.667% | 6 | 859 | -4.762% |
| 2026-09-17 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | +45.161% | 19 | 868 | -11.111% |
| 2026-09-16 | 0.2800 | 0.3100 | 0.2800 | 0.3100 | +6.897% | 2 | 866 | +29.032% |
| 2026-09-15 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -25.641% | 2 | 864 | +37.931% |
| 2026-09-14 | 0.3000 | 0.4000 | 0.2900 | 0.3900 | +44.444% | 96 | 778 | +2.564% |
| 2026-09-11 | 0.2700 | 0.2900 | 0.2700 | 0.2700 | -10.000% | 5 | 773 | +48.148% |
| 2026-09-10 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 2 | 773 | +33.333% |
| 2026-09-09 | 0.2800 | 0.3200 | 0.2800 | 0.3000 | -6.250% | 43 | 732 | +33.333% |
| 2026-09-08 | 0.2600 | 0.3500 | 0.2600 | 0.3200 | -20.000% | 27 | 705 | +25.000% |
| 2026-09-03 | 0.3000 | 0.4000 | 0.3000 | 0.4000 | +5.263% | 19 | 699 | 0.000% |
| 2026-09-02 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -2.564% | 2 | 697 | +5.263% |
| 2026-09-01 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +25.806% | 30 | 668 | +2.564% |
| 2026-08-31 | 0.4000 | 0.4000 | 0.3100 | 0.3100 | +3.333% | 202 | 468 | +29.032% |
| 2026-08-27 | 0.2500 | 0.3000 | 0.2500 | 0.3000 | +50.000% | 52 | 466 | +33.333% |
| 2026-08-26 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -4.762% | 2 | 464 | +100.000% |
| 2026-08-25 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -30.000% | 1 | 463 | +90.476% |
| 2026-08-24 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | +36.364% | 60 | 432 | +33.333% |
| 2026-08-21 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | +10.000% | 2 | 430 | +81.818% |
| 2026-08-20 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | -4.762% | 2 | 428 | +100.000% |
| 2026-08-18 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +5.000% | 1 | 427 | +90.476% |
| 2026-08-14 | 0.3000 | 0.3000 | 0.2000 | 0.2000 | -13.043% | 19 | 408 | +100.000% |
| 2026-08-13 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +4.545% | 2 | 406 | +73.913% |
| 2026-08-12 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | -15.385% | 2 | 404 | +81.818% |
| 2026-08-11 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | -3.704% | 21 | 383 | +53.846% |
| 2026-08-10 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -6.897% | 10 | 373 | +48.148% |
| 2026-08-06 | 0.3300 | 0.3300 | 0.2700 | 0.2900 | 0.000% | 12 | 361 | +37.931% |
| 2026-08-05 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -17.143% | 1 | 360 | +37.931% |
| 2026-08-03 | 0.3000 | 0.3700 | 0.3000 | 0.3500 | -28.571% | 44 | 327 | +14.286% |
| 2026-07-31 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -5.769% | 5 | 322 | -18.367% |
| 2026-07-29 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -17.460% | 1 | 321 | -23.077% |
| 2026-07-28 | 0.6000 | 0.6300 | 0.6000 | 0.6300 | +18.868% | 4 | 317 | -36.508% |
| 2026-07-23 | 0.7400 | 0.7400 | 0.5300 | 0.5300 | -24.286% | 6 | 311 | -24.528% |
| 2026-07-17 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | -9.091% | 4 | 307 | -42.857% |
| 2026-07-14 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -3.750% | 3 | 304 | -48.052% |
| 2026-07-09 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -15.789% | 2 | 302 | -50.000% |
| 2026-07-06 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -4.040% | 3 | 299 | -57.895% |
| 2026-07-01 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +3.125% | 1 | 299 | -59.596% |
| 2026-06-30 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +6.667% | 3 | 296 | -58.333% |
| 2026-06-26 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +9.756% | 3 | 293 | -55.556% |
| 2026-06-23 | 1.0000 | 1.0000 | 0.8200 | 0.8200 | -18.000% | 4 | 289 | -51.220% |
| 2026-06-16 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -22.481% | 5 | 285 | -60.000% |
| 2026-06-12 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -8.511% | 2 | 283 | -68.992% |
| 2026-06-09 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +3.676% | 2 | 283 | -71.631% |
| 2026-06-08 | 1.4600 | 1.4600 | 1.3600 | 1.3600 | -9.333% | 2 | 281 | -70.588% |
| 2026-06-05 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -4.459% | 1 | 280 | -73.333% |
| 2026-06-03 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +19.847% | 2 | 280 | -74.522% |
| 2026-06-02 | 1.2700 | 1.3500 | 1.2700 | 1.3100 | -22.941% | 5 | 275 | -69.466% |
| 2026-05-26 | 1.6800 | 1.8900 | 1.6800 | 1.7000 | -14.141% | 5 | 270 | -76.471% |
| 2026-05-21 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +2.062% | 5 | 265 | -79.798% |
| 2026-05-20 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | +14.118% | 35 | 265 | -79.381% |
| 2026-05-19 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -5.556% | 1 | 264 | -76.471% |
| 2026-05-18 | 1.7500 | 1.8000 | 1.7500 | 1.8000 | +7.143% | 7 | 257 | -77.778% |
| 2026-05-15 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -6.667% | 2 | 255 | -76.190% |
| 2026-05-14 | 1.8700 | 1.8700 | 1.7700 | 1.8000 | -18.182% | 29 | 277 | -77.778% |
| 2026-05-12 | 2.3000 | 2.3000 | 2.2000 | 2.2000 | -12.351% | 2 | 275 | -81.818% |
| 2026-05-11 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -10.357% | 1 | 274 | -84.064% |
| 2026-05-07 | 2.7900 | 2.8000 | 2.7900 | 2.8000 | -3.448% | 2 | 273 | -85.714% |
| 2026-05-05 | 2.6500 | 2.9000 | 2.6500 | 2.9000 | -10.769% | 11 | 282 | -86.207% |
| 2026-05-04 | 3.4000 | 3.4000 | 3.2500 | 3.2500 | -32.292% | 25 | 259 | -87.692% |
| 2026-05-01 | 3.7900 | 4.8000 | 3.7900 | 4.8000 | +50.000% | 27 | 234 | -91.667% |
| 2026-04-27 | 3.1500 | 3.2000 | 3.1500 | 3.2000 | 0.000% | 10 | 224 | -87.500% |
| 2026-04-24 | 3.0500 | 3.2000 | 3.0500 | 3.2000 | +4.918% | 57 | 176 | -87.500% |
| 2026-04-23 | 3.4500 | 3.4500 | 3.0500 | 3.0500 | +15.970% | 70 | 107 | -86.885% |
| 2026-04-20 | 2.4300 | 2.6500 | 2.4300 | 2.6300 | +22.326% | 4 | 109 | -84.791% |
| 2026-03-31 | 1.8700 | 2.1500 | 1.8700 | 2.1500 | +19.444% | 27 | 109 | -81.395% |
| 2026-03-27 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -33.579% | 26 | 109 | -77.778% |
| 2026-03-13 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -39.644% | 26 | 109 | -85.240% |
| 2026-03-04 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | +24.722% | 2 | 109 | -91.091% |
| 2026-02-25 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -2.703% | 1 | 110 | -88.889% |
| 2026-02-24 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +7.246% | 2 | 110 | -89.189% |
| 2026-02-20 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -33.010% | 8 | 110 | -88.406% |
| 2026-02-05 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +21.176% | 6 | 110 | -92.233% |
| 2026-02-03 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +2.163% | 1 | 109 | -90.588% |
| 2026-01-26 | 2.9100 | 4.1600 | 2.9100 | 4.1600 | +89.954% | 7 | 108 | -90.385% |
| 2026-01-15 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -11.336% | 1 | 108 | -81.735% |
| 2026-01-13 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -17.391% | 2 | 108 | -83.806% |
| 2025-12-11 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -4.473% | 3 | 106 | -86.622% |
| 2025-11-20 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | +7.931% | 1 | 109 | -87.220% |
| 2025-11-19 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +2.473% | 1 | 108 | -86.207% |
| 2025-11-18 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -19.143% | 3 | 107 | -85.866% |
| 2025-11-06 | 3.7500 | 3.7500 | 3.5000 | 3.5000 | -17.062% | 8 | 107 | -88.571% |
| 2025-11-03 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | +0.476% | 1 | 115 | -90.521% |
| 2025-10-16 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 0.000% | 1 | 115 | -90.476% |
| 2025-10-15 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 0.000% | 1 | 116 | -90.476% |
| 2025-10-13 | 4.9000 | 4.9000 | 4.2000 | 4.2000 | -7.285% | 6 | 117 | -90.476% |
| 2025-10-10 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | -11.176% | 1 | 116 | -91.170% |
| 2025-10-09 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +2.410% | 3 | 116 | -92.157% |
| 2025-10-07 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | -7.778% | 1 | 119 | -91.968% |
| 2025-10-06 | 5.5000 | 5.5000 | 5.3500 | 5.4000 | 0.000% | 74 | 118 | -92.593% |