GME1261016C00030000
GME Oct 16 2026 30.00 Call
optionOPRA
EODOct 7, 2026
0.18USD-41.935%(-0.13)3Vol1,282OI
GME1261016C00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -41.935% | 3 | 1,285 | 0.000% |
| 2026-10-05 | 0.2600 | 0.3700 | 0.2600 | 0.3100 | +29.167% | 15 | 1,281 | -41.935% |
| 2026-10-02 | 0.0100 | 0.2400 | 0.0100 | 0.2400 | -36.842% | 2 | 1,281 | -25.000% |
| 2026-09-30 | 0.2700 | 0.3800 | 0.2700 | 0.3800 | +40.741% | 5 | 1,280 | -52.632% |
| 2026-09-28 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | -6.897% | 3 | 1,281 | -33.333% |
| 2026-09-25 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -43.137% | 5 | 1,277 | -37.931% |
| 2026-09-24 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +13.333% | 20 | 1,257 | -64.706% |
| 2026-09-23 | 0.4600 | 0.5100 | 0.4100 | 0.4500 | 0.000% | 72 | 1,185 | -60.000% |
| 2026-09-22 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | +36.364% | 8 | 1,178 | -60.000% |
| 2026-09-17 | 0.2400 | 0.3800 | 0.2400 | 0.3300 | +22.222% | 33 | 1,166 | -45.455% |
| 2026-09-16 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +17.391% | 1 | 1,165 | -33.333% |
| 2026-09-10 | 0.2200 | 0.2500 | 0.2200 | 0.2300 | +21.053% | 13 | 1,152 | -21.739% |
| 2026-09-09 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -26.923% | 1 | 1,151 | -5.263% |
| 2026-09-08 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -3.704% | 2 | 1,149 | -30.769% |
| 2026-09-04 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +3.846% | 3 | 1,146 | -33.333% |
| 2026-09-03 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -3.704% | 2 | 1,144 | -30.769% |
| 2026-09-01 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | +8.000% | 18 | 1,156 | -33.333% |
| 2026-08-31 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | -13.793% | 7 | 1,153 | -28.000% |
| 2026-08-27 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +38.095% | 3 | 1,150 | -37.931% |
| 2026-08-26 | 0.0500 | 0.2100 | 0.0500 | 0.2100 | -8.696% | 3 | 1,147 | -14.286% |
| 2026-08-24 | 0.1700 | 0.2300 | 0.1700 | 0.2300 | +53.333% | 19 | 1,128 | -21.739% |
| 2026-08-21 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -25.000% | 4 | 1,124 | +20.000% |
| 2026-08-19 | 0.2400 | 0.2400 | 0.2000 | 0.2000 | -13.043% | 20 | 1,104 | -10.000% |
| 2026-08-18 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.000% | 1 | 1,103 | -21.739% |
| 2026-08-14 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +15.000% | 5 | 1,098 | -21.739% |
| 2026-08-11 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +300.000% | 2 | 1,096 | -10.000% |
| 2026-08-10 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -70.588% | 10 | 1,096 | +260.000% |
| 2026-08-07 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -10.526% | 1 | 1,095 | +5.882% |
| 2026-08-06 | 0.1500 | 0.2200 | 0.1500 | 0.1900 | -24.000% | 7 | 1,090 | -5.263% |
| 2026-08-05 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -16.667% | 30 | 1,090 | -28.000% |
| 2026-08-03 | 0.2300 | 0.3200 | 0.2300 | 0.3000 | -6.250% | 18 | 1,072 | -40.000% |
| 2026-07-31 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | -13.514% | 6 | 1,067 | -43.750% |
| 2026-07-30 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | -26.000% | 4 | 1,065 | -51.351% |
| 2026-07-28 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +42.857% | 2 | 1,063 | -64.000% |
| 2026-07-23 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -14.634% | 5 | 1,063 | -48.571% |
| 2026-07-20 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -45.333% | 1 | 1,062 | -56.098% |
| 2026-07-14 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +59.574% | 1 | 1,061 | -76.000% |
| 2026-07-09 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -14.545% | 22 | 1,061 | -61.702% |
| 2026-07-08 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -20.290% | 1 | 1,060 | -67.273% |
| 2026-07-02 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -4.167% | 15 | 1,045 | -73.913% |
| 2026-06-30 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +22.034% | 1 | 1,044 | -75.000% |
| 2026-06-24 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | -21.333% | 105 | 939 | -69.492% |
| 2026-06-18 | 0.6100 | 0.7500 | 0.6100 | 0.7500 | +4.167% | 4 | 936 | -76.000% |
| 2026-06-17 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.000% | 2 | 934 | -75.000% |
| 2026-06-16 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.000% | 1 | 934 | -75.000% |
| 2026-06-15 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -18.182% | 1 | 935 | -75.000% |
| 2026-06-12 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -19.266% | 1 | 934 | -79.545% |
| 2026-06-10 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | +9.000% | 2 | 932 | -83.486% |
| 2026-06-09 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -0.990% | 2 | 932 | -82.000% |
| 2026-06-08 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -21.094% | 7 | 932 | -82.178% |
| 2026-06-05 | 1.0100 | 1.2800 | 0.9600 | 1.2800 | +6.667% | 3 | 932 | -85.938% |
| 2026-06-04 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +18.812% | 2 | 932 | -85.000% |
| 2026-05-29 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.000% | 30 | 941 | -82.178% |
| 2026-05-28 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -15.833% | 6 | 941 | -82.178% |
| 2026-05-26 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.000% | 7 | 948 | -85.000% |
| 2026-05-22 | 1.3500 | 1.3500 | 1.2000 | 1.2000 | -15.493% | 60 | 910 | -85.000% |
| 2026-05-19 | 1.2700 | 1.4200 | 1.2000 | 1.4200 | +13.600% | 9 | 903 | -87.324% |
| 2026-05-18 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -7.407% | 3 | 900 | -85.600% |
| 2026-05-14 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -2.878% | 1 | 900 | -86.667% |
| 2026-05-13 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -20.571% | 1 | 899 | -87.050% |
| 2026-05-12 | 1.5800 | 1.7500 | 1.5800 | 1.7500 | -15.049% | 26 | 873 | -89.714% |
| 2026-05-05 | 1.8500 | 2.0600 | 1.8500 | 2.0600 | -0.483% | 16 | 873 | -91.262% |
| 2026-05-04 | 2.4400 | 2.6200 | 2.0700 | 2.0700 | -26.335% | 23 | 859 | -91.304% |
| 2026-05-01 | 2.6600 | 3.3500 | 2.6600 | 2.8100 | +24.889% | 625 | 1,144 | -93.594% |
| 2026-04-28 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -3.017% | 14 | 1,130 | -92.000% |
| 2026-04-24 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +3.571% | 45 | 1,085 | -92.241% |
| 2026-04-16 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | +14.872% | 2 | 1,085 | -91.964% |
| 2026-04-15 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +45.522% | 2 | 1,083 | -90.769% |
| 2026-04-09 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +0.752% | 3 | 1,083 | -86.567% |
| 2026-04-08 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -2.920% | 1 | 1,080 | -86.466% |
| 2026-03-31 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +8.730% | 1 | 1,081 | -86.861% |
| 2026-03-27 | 1.3000 | 1.3000 | 1.2600 | 1.2600 | -6.667% | 26 | 1,080 | -85.714% |
| 2026-03-26 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -28.947% | 15 | 1,066 | -86.667% |
| 2026-03-20 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -30.909% | 2 | 1,051 | -90.526% |
| 2026-03-12 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +13.169% | 2 | 1,051 | -93.455% |
| 2026-03-11 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -16.781% | 200 | 1,051 | -92.593% |
| 2026-03-09 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +12.741% | 2 | 1,143 | -93.836% |
| 2026-03-05 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -5.818% | 1 | 1,143 | -93.050% |
| 2026-03-04 | 2.8000 | 2.8000 | 2.7500 | 2.7500 | -14.063% | 27 | 1,142 | -93.455% |
| 2026-03-03 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +0.313% | 5 | 1,141 | -94.375% |
| 2026-02-26 | 3.1200 | 3.1900 | 3.1200 | 3.1900 | +1.270% | 27 | 1,136 | -94.357% |
| 2026-02-12 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -14.865% | 26 | 1,136 | -94.286% |
| 2026-02-05 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -3.896% | 5 | 1,136 | -95.135% |
| 2026-02-03 | 2.8300 | 3.8500 | 2.8300 | 3.8500 | +12.245% | 12 | 1,131 | -95.325% |
| 2026-02-02 | 4.0100 | 4.0100 | 3.4300 | 3.4300 | +22.500% | 27 | 1,131 | -94.752% |
| 2026-01-27 | 2.8000 | 2.8500 | 2.8000 | 2.8000 | +30.841% | 135 | 1,131 | -93.571% |
| 2026-01-26 | 2.5600 | 2.5600 | 2.1400 | 2.1400 | -14.400% | 3 | 1,241 | -91.589% |
| 2026-01-23 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +25.000% | 5 | 1,240 | -92.800% |
| 2026-01-22 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +1.523% | 2 | 1,235 | -91.000% |
| 2026-01-13 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +1.026% | 2 | 1,235 | -90.863% |
| 2026-01-02 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +14.035% | 5 | 1,235 | -90.769% |
| 2025-12-31 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -8.556% | 4 | 1,235 | -89.474% |
| 2025-12-30 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -10.096% | 1 | 1,235 | -90.374% |
| 2025-12-24 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -43.784% | 30 | 1,264 | -91.346% |
| 2025-12-09 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +8.504% | 5 | 1,264 | -95.135% |
| 2025-12-05 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | -8.333% | 4 | 1,259 | -94.721% |
| 2025-12-03 | 3.8200 | 3.8200 | 3.7200 | 3.7200 | +3.911% | 4 | 1,259 | -95.161% |
| 2025-12-02 | 3.5100 | 3.5800 | 3.5100 | 3.5800 | +29.242% | 16 | 1,262 | -94.972% |
| 2025-11-26 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | +4.924% | 1 | 1,263 | -93.502% |
| 2025-11-25 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -0.377% | 1 | 1,263 | -93.182% |
| 2025-11-21 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -13.115% | 3 | 1,262 | -93.208% |
| 2025-11-20 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +17.308% | 10 | 1,259 | -94.098% |
| 2025-11-18 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -7.473% | 1 | 1,249 | -93.077% |
| 2025-11-14 | 2.7100 | 3.4000 | 2.7100 | 2.8100 | -6.333% | 5 | 1,249 | -93.594% |
| 2025-11-13 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -0.662% | 1 | 1,251 | -94.000% |
| 2025-11-07 | 3.0600 | 3.1300 | 3.0200 | 3.0200 | -14.930% | 5 | 1,250 | -94.040% |
| 2025-10-24 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +7.576% | 2 | 1,252 | -94.930% |
| 2025-10-22 | 3.4200 | 3.4200 | 3.3000 | 3.3000 | -1.493% | 13 | 1,254 | -94.545% |
| 2025-10-21 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -2.899% | 5 | 1,241 | -94.627% |
| 2025-10-20 | 3.4000 | 3.5400 | 3.4000 | 3.4500 | +1.770% | 3 | 1,246 | -94.783% |
| 2025-10-16 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -5.307% | 1 | 1,249 | -94.690% |
| 2025-10-15 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -8.205% | 1 | 1,250 | -94.972% |
| 2025-10-10 | 3.8100 | 3.9000 | 3.8100 | 3.9000 | -9.302% | 42 | 1,250 | -95.385% |
| 2025-10-09 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +7.500% | 125 | 1,252 | -95.814% |
| 2025-10-08 | 4.2000 | 4.2000 | 3.8000 | 4.0000 | -3.846% | 11 | 1,127 | -95.500% |
| 2025-10-07 | 4.2000 | 4.2000 | 4.1600 | 4.1600 | -7.556% | 2 | 1,137 | -95.673% |
| 2025-10-06 | 4.6600 | 5.7000 | 4.4500 | 4.5000 | -4.255% | 25 | 1,136 | -96.000% |
| 2025-10-03 | 5.2900 | 5.2900 | 4.7000 | 4.7000 | 0.000% | 4 | 0 | -96.170% |