GME1261016C00032000
GME Oct 16 2026 32.00 Call
optionOPRA
EODOct 7, 2026
0.18USD+20.000%(+0.03)33Vol3,098OI
GME1261016C00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.1500 | 0.1800 | 0.1300 | 0.1800 | +20.000% | 33 | 3,124 | 0.000% |
| 2026-10-06 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | -28.571% | 10 | 3,132 | +20.000% |
| 2026-10-05 | 0.2500 | 0.2500 | 0.2100 | 0.2100 | -22.222% | 2 | 3,131 | -14.286% |
| 2026-09-30 | 0.2100 | 0.2700 | 0.2100 | 0.2700 | +17.391% | 10 | 3,122 | -33.333% |
| 2026-09-28 | 0.3300 | 0.3300 | 0.2300 | 0.2300 | -46.512% | 5 | 3,117 | -21.739% |
| 2026-09-24 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | +16.216% | 105 | 3,220 | -58.140% |
| 2026-09-23 | 0.3400 | 0.3700 | 0.3400 | 0.3700 | +5.714% | 3 | 3,217 | -51.351% |
| 2026-09-22 | 0.2500 | 0.3500 | 0.2500 | 0.3500 | +133.333% | 24 | 3,217 | -48.571% |
| 2026-09-21 | 0.2200 | 0.2400 | 0.1500 | 0.1500 | -40.000% | 26 | 3,201 | +20.000% |
| 2026-09-11 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +212.500% | 1 | 3,201 | -28.000% |
| 2026-09-10 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -70.370% | 50 | 3,249 | +125.000% |
| 2026-09-09 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | +17.391% | 3 | 3,249 | -33.333% |
| 2026-09-08 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | -30.303% | 30 | 3,249 | -21.739% |
| 2026-09-04 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +65.000% | 33 | 3,216 | -45.455% |
| 2026-09-01 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | -16.667% | 7 | 3,220 | -10.000% |
| 2026-08-31 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +20.000% | 1 | 3,219 | -25.000% |
| 2026-08-28 | 0.2500 | 0.2500 | 0.2000 | 0.2000 | +25.000% | 8 | 3,218 | -10.000% |
| 2026-08-26 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -30.435% | 4 | 3,218 | +12.500% |
| 2026-08-25 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.000% | 1 | 3,218 | -21.739% |
| 2026-08-18 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +53.333% | 1 | 3,218 | -21.739% |
| 2026-08-14 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | -31.818% | 2 | 3,220 | +20.000% |
| 2026-08-13 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | +15.789% | 2 | 3,220 | -18.182% |
| 2026-08-12 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +11.765% | 2 | 3,220 | -5.263% |
| 2026-08-11 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +21.429% | 5 | 3,215 | +5.882% |
| 2026-08-06 | 0.1900 | 0.1900 | 0.1400 | 0.1400 | -33.333% | 3 | 3,213 | +28.571% |
| 2026-08-05 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -34.375% | 4 | 3,213 | -14.286% |
| 2026-08-04 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +33.333% | 1 | 3,212 | -43.750% |
| 2026-08-03 | 0.2300 | 0.2800 | 0.2300 | 0.2400 | -20.000% | 48 | 3,208 | -25.000% |
| 2026-07-31 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -30.233% | 10 | 3,198 | -40.000% |
| 2026-07-28 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -18.868% | 2 | 3,200 | -58.140% |
| 2026-07-20 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +8.163% | 5 | 3,195 | -66.038% |
| 2026-07-17 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +32.432% | 5 | 3,190 | -63.265% |
| 2026-07-16 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -19.565% | 1 | 3,189 | -51.351% |
| 2026-07-09 | 0.4000 | 0.5000 | 0.4000 | 0.4600 | +15.000% | 130 | 3,089 | -60.870% |
| 2026-07-08 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -14.894% | 1 | 3,088 | -55.000% |
| 2026-07-07 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -14.545% | 6 | 3,082 | -61.702% |
| 2026-07-02 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +25.000% | 16 | 3,066 | -67.273% |
| 2026-06-25 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | -4.348% | 25 | 3,041 | -59.091% |
| 2026-06-23 | 0.5100 | 0.5100 | 0.4400 | 0.4600 | -20.690% | 43 | 2,998 | -60.870% |
| 2026-06-18 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | -12.121% | 14 | 2,986 | -68.966% |
| 2026-06-17 | 0.6900 | 0.6900 | 0.6600 | 0.6600 | +8.197% | 7 | 2,985 | -72.727% |
| 2026-06-15 | 0.6800 | 0.6900 | 0.6100 | 0.6100 | -11.594% | 10 | 2,975 | -70.492% |
| 2026-06-12 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -1.429% | 1 | 2,975 | -73.913% |
| 2026-06-11 | 0.8300 | 0.8300 | 0.6800 | 0.7000 | -15.663% | 48 | 2,929 | -74.286% |
| 2026-06-09 | 0.8300 | 0.8500 | 0.8300 | 0.8300 | -9.783% | 62 | 2,898 | -78.313% |
| 2026-06-04 | 1.0000 | 1.0000 | 0.9200 | 0.9200 | -3.158% | 8 | 2,897 | -80.435% |
| 2026-05-27 | 0.9800 | 0.9800 | 0.9500 | 0.9500 | -18.103% | 3 | 2,895 | -81.053% |
| 2026-05-21 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -7.200% | 2 | 2,895 | -84.483% |
| 2026-05-20 | 1.0800 | 1.2500 | 1.0800 | 1.2500 | -0.794% | 2 | 2,896 | -85.600% |
| 2026-05-19 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +0.800% | 5 | 2,896 | -85.714% |
| 2026-05-18 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -9.420% | 1 | 2,896 | -85.600% |
| 2026-05-15 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +22.124% | 1 | 2,895 | -86.957% |
| 2026-05-13 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -22.603% | 1 | 2,896 | -84.071% |
| 2026-05-12 | 1.2300 | 1.4600 | 1.2300 | 1.4600 | -14.118% | 9 | 2,894 | -87.671% |
| 2026-05-11 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -24.779% | 5 | 2,894 | -89.412% |
| 2026-05-07 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | +45.806% | 50 | 2,870 | -92.035% |
| 2026-05-05 | 1.5000 | 1.6000 | 1.5000 | 1.5500 | -8.824% | 5 | 2,867 | -88.387% |
| 2026-05-04 | 1.7900 | 1.7900 | 1.7000 | 1.7000 | -32.000% | 7 | 2,868 | -89.412% |
| 2026-05-01 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +63.399% | 2 | 2,868 | -92.800% |
| 2026-04-29 | 1.5300 | 1.5300 | 1.5200 | 1.5300 | -10.526% | 5 | 2,872 | -88.235% |
| 2026-04-28 | 1.7500 | 1.7500 | 1.7100 | 1.7100 | -22.273% | 7 | 2,869 | -89.474% |
| 2026-04-27 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +20.879% | 5 | 2,864 | -91.818% |
| 2026-04-24 | 1.9300 | 1.9300 | 1.8200 | 1.8200 | -17.273% | 6 | 2,861 | -90.110% |
| 2026-04-23 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +8.911% | 1 | 2,860 | -91.818% |
| 2026-04-22 | 2.0700 | 2.1100 | 2.0100 | 2.0200 | +12.222% | 30 | 2,853 | -91.089% |
| 2026-04-21 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -9.091% | 30 | 2,873 | -90.000% |
| 2026-04-17 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +1.538% | 1 | 2,872 | -90.909% |
| 2026-04-16 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +66.667% | 5 | 2,872 | -90.769% |
| 2026-04-13 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +6.364% | 4 | 2,868 | -84.615% |
| 2026-04-09 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +4.762% | 7 | 2,868 | -83.636% |
| 2026-04-07 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -6.250% | 1 | 2,861 | -82.857% |
| 2026-04-01 | 1.1500 | 1.1900 | 1.1200 | 1.1200 | -6.667% | 18 | 2,860 | -83.929% |
| 2026-03-30 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -30.636% | 1 | 2,852 | -85.000% |
| 2026-03-19 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -3.889% | 5 | 2,851 | -89.595% |
| 2026-03-16 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -27.711% | 9 | 2,846 | -90.000% |
| 2026-02-25 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | +8.261% | 1 | 2,846 | -92.771% |
| 2026-02-20 | 2.2200 | 2.3000 | 2.2200 | 2.3000 | -2.128% | 20 | 2,846 | -92.174% |
| 2026-02-19 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +8.295% | 10 | 2,846 | -92.340% |
| 2026-02-12 | 2.6100 | 2.6100 | 2.1700 | 2.1700 | -25.172% | 35 | 2,856 | -91.705% |
| 2026-02-11 | 2.8000 | 2.9000 | 2.8000 | 2.9000 | +10.266% | 8 | 2,887 | -93.793% |
| 2026-02-09 | 2.5500 | 2.6300 | 2.5500 | 2.6300 | -23.768% | 133 | 2,887 | -93.156% |
| 2026-02-05 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -1.146% | 1 | 3,004 | -94.783% |
| 2026-02-02 | 2.9500 | 3.4900 | 2.9500 | 3.4900 | +51.739% | 9 | 3,005 | -94.842% |
| 2026-01-29 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -6.504% | 2 | 3,004 | -92.174% |
| 2026-01-28 | 2.5000 | 2.5000 | 2.2000 | 2.4600 | -11.828% | 13 | 3,003 | -92.683% |
| 2026-01-26 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +91.096% | 1 | 2,992 | -93.548% |
| 2026-01-16 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +2.817% | 2 | 2,990 | -87.671% |
| 2026-01-15 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -4.054% | 1 | 2,990 | -87.324% |
| 2026-01-12 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -5.732% | 7 | 2,990 | -87.838% |
| 2026-01-08 | 1.5900 | 1.6600 | 1.5700 | 1.5700 | -9.770% | 175 | 2,983 | -88.535% |
| 2026-01-07 | 1.7400 | 1.8500 | 1.6500 | 1.7400 | +4.819% | 10 | 3,107 | -89.655% |
| 2026-01-02 | 1.5200 | 1.7600 | 1.5200 | 1.6600 | +17.730% | 87 | 3,113 | -89.157% |
| 2025-12-31 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -17.059% | 5 | 3,173 | -87.234% |
| 2025-12-30 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +4.938% | 6 | 3,173 | -89.412% |
| 2025-12-29 | 1.7500 | 1.7500 | 1.6200 | 1.6200 | -15.183% | 14 | 3,173 | -88.889% |
| 2025-12-23 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -18.376% | 31 | 3,164 | -90.576% |
| 2025-12-16 | 2.2300 | 2.3400 | 2.2300 | 2.3400 | +8.333% | 17 | 3,159 | -92.308% |
| 2025-12-15 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +13.089% | 2 | 3,159 | -91.667% |
| 2025-12-12 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -20.747% | 1 | 3,158 | -90.576% |
| 2025-12-11 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -12.364% | 5 | 3,156 | -92.531% |
| 2025-12-10 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -12.698% | 4 | 3,156 | -93.455% |
| 2025-12-09 | 3.1000 | 3.1500 | 3.1000 | 3.1500 | -3.077% | 4 | 3,152 | -94.286% |
| 2025-12-04 | 3.6500 | 3.6500 | 3.2500 | 3.2500 | -4.412% | 270 | 3,423 | -94.462% |
| 2025-12-03 | 3.4500 | 3.4500 | 3.2500 | 3.4000 | -2.857% | 10 | 3,244 | -94.706% |
| 2025-12-02 | 3.3000 | 3.5000 | 3.3000 | 3.5000 | +14.754% | 204 | 3,242 | -94.857% |
| 2025-12-01 | 3.1500 | 3.1500 | 3.0500 | 3.0500 | +18.677% | 37 | 3,245 | -94.098% |
| 2025-11-26 | 2.5000 | 2.5900 | 2.5000 | 2.5700 | +9.362% | 8 | 3,250 | -92.996% |
| 2025-11-24 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +0.858% | 2 | 3,250 | -92.340% |
| 2025-11-20 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -0.851% | 5 | 3,250 | -92.275% |
| 2025-11-19 | 2.3000 | 2.5100 | 2.2900 | 2.3500 | -3.292% | 10 | 3,255 | -92.340% |
| 2025-11-18 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | +2.966% | 1 | 3,245 | -92.593% |
| 2025-11-17 | 2.5000 | 2.5000 | 2.3600 | 2.3600 | -9.231% | 12 | 3,245 | -92.373% |
| 2025-11-14 | 2.6500 | 2.8700 | 2.5500 | 2.6000 | +1.563% | 82 | 3,234 | -93.077% |
| 2025-11-13 | 2.7500 | 2.8000 | 2.5600 | 2.5600 | -3.396% | 16 | 3,305 | -92.969% |
| 2025-11-12 | 2.8700 | 2.8700 | 2.6500 | 2.6500 | -3.986% | 6 | 3,302 | -93.208% |
| 2025-11-11 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -2.817% | 1 | 3,302 | -93.478% |
| 2025-11-10 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | +6.367% | 13 | 3,302 | -93.662% |
| 2025-11-07 | 2.5100 | 2.6800 | 2.5100 | 2.6700 | -5.986% | 31 | 3,302 | -93.258% |
| 2025-11-06 | 2.9700 | 2.9700 | 2.8300 | 2.8400 | -5.333% | 50 | 3,303 | -93.662% |
| 2025-11-05 | 3.0500 | 3.0500 | 3.0000 | 3.0000 | -1.639% | 21 | 3,262 | -94.000% |
| 2025-11-04 | 2.9100 | 3.0500 | 2.9100 | 3.0500 | -0.974% | 6 | 3,251 | -94.098% |
| 2025-10-31 | 3.1500 | 3.1500 | 3.0000 | 3.0800 | -1.911% | 18 | 3,252 | -94.156% |
| 2025-10-30 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | +1.290% | 1 | 3,253 | -94.268% |
| 2025-10-29 | 3.1500 | 3.1500 | 3.1000 | 3.1000 | +1.639% | 8 | 3,252 | -94.194% |
| 2025-10-28 | 3.2000 | 3.4500 | 3.0500 | 3.0500 | -11.594% | 527 | 3,256 | -94.098% |
| 2025-10-27 | 3.3000 | 3.4500 | 3.2000 | 3.4500 | +9.524% | 20 | 3,366 | -94.783% |
| 2025-10-24 | 3.2000 | 3.3000 | 3.1000 | 3.1500 | -7.353% | 47 | 3,366 | -94.286% |
| 2025-10-23 | 3.0500 | 3.4000 | 3.0300 | 3.4000 | +7.937% | 81 | 3,335 | -94.706% |
| 2025-10-21 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +2.941% | 106 | 3,331 | -94.286% |
| 2025-10-20 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -1.608% | 1 | 3,413 | -94.118% |
| 2025-10-17 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | +1.967% | 2 | 3,413 | -94.212% |
| 2025-10-16 | 3.0300 | 3.0500 | 3.0300 | 3.0500 | -4.688% | 10 | 3,411 | -94.098% |
| 2025-10-15 | 3.2100 | 3.2100 | 3.1500 | 3.2000 | +1.587% | 53 | 3,416 | -94.375% |
| 2025-10-14 | 3.1000 | 3.1500 | 3.0300 | 3.1500 | -1.563% | 8 | 3,438 | -94.286% |
| 2025-10-13 | 3.2000 | 3.4000 | 3.0100 | 3.2000 | 0.000% | 1,773 | 3,446 | -94.375% |
| 2025-10-10 | 3.3500 | 3.4500 | 3.2000 | 3.2000 | -7.246% | 166 | 3,890 | -94.375% |
| 2025-10-09 | 4.0000 | 4.0000 | 3.2900 | 3.4500 | -9.211% | 339 | 4,052 | -94.783% |
| 2025-10-08 | 3.6000 | 4.1000 | 3.6000 | 3.8000 | +1.333% | 505 | 4,181 | -95.263% |
| 2025-10-07 | 3.7000 | 4.0500 | 3.6500 | 3.7500 | -1.316% | 1,783 | 4,675 | -95.200% |
| 2025-10-06 | 3.9000 | 4.0500 | 3.8000 | 3.8000 | -2.564% | 100 | 5,823 | -95.263% |
| 2025-10-03 | 4.4000 | 4.4500 | 3.9000 | 3.9000 | 0.000% | 22 | 0 | -95.385% |