GME1261016C00040000
GME Oct 16 2026 40.00 Call
optionOPRA
EODOct 7, 2026
0.09USD+12.500%(+0.01)116Vol476OI
GME1261016C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +12.500% | 116 | 371 | 0.000% |
| 2026-10-06 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -27.273% | 4 | 371 | +12.500% |
| 2026-10-05 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -68.571% | 34 | 371 | -18.182% |
| 2026-09-21 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +250.000% | 10 | 371 | -74.286% |
| 2026-08-04 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -60.000% | 2 | 373 | -10.000% |
| 2026-07-16 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 5 | 368 | -64.000% |
| 2026-07-13 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -21.875% | 15 | 357 | -64.000% |
| 2026-07-10 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -8.571% | 5 | 352 | -71.875% |
| 2026-07-01 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +16.667% | 1 | 352 | -74.286% |
| 2026-06-25 | 0.2700 | 0.4600 | 0.2700 | 0.3000 | -33.333% | 60 | 355 | -70.000% |
| 2026-06-22 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +4.651% | 10 | 345 | -80.000% |
| 2026-06-12 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -28.333% | 1 | 346 | -79.070% |
| 2026-05-29 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -23.077% | 2 | 344 | -85.000% |
| 2026-05-19 | 0.7800 | 1.2800 | 0.5700 | 0.7800 | +4.000% | 10 | 346 | -88.462% |
| 2026-05-12 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -31.818% | 9 | 337 | -88.000% |
| 2026-05-04 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.000% | 2 | 335 | -91.818% |
| 2026-04-17 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +144.444% | 11 | 325 | -91.818% |
| 2026-03-30 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -32.836% | 1 | 325 | -80.000% |
| 2026-03-25 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -29.474% | 35 | 326 | -86.567% |
| 2026-03-18 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -27.481% | 1 | 328 | -90.526% |
| 2026-03-06 | 1.4400 | 1.4400 | 1.3100 | 1.3100 | -14.379% | 36 | 327 | -93.130% |
| 2026-02-26 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +22.400% | 10 | 291 | -94.118% |
| 2026-02-23 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -13.793% | 10 | 291 | -92.800% |
| 2026-02-13 | 1.3000 | 1.4500 | 1.3000 | 1.4500 | -5.844% | 6 | 295 | -93.793% |
| 2026-02-06 | 1.8500 | 1.8500 | 1.5400 | 1.5400 | -23.000% | 20 | 295 | -94.156% |
| 2026-02-05 | 1.7300 | 2.0000 | 1.7300 | 2.0000 | 0.000% | 25 | 295 | -95.500% |
| 2026-02-02 | 1.2400 | 2.0000 | 1.2400 | 2.0000 | +60.000% | 4 | 280 | -95.500% |
| 2026-01-30 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +42.045% | 15 | 279 | -92.800% |
| 2026-01-09 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | -16.190% | 5 | 279 | -89.773% |
| 2025-12-24 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +10400.000% | 1 | 275 | -91.429% |
| 2025-12-12 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -99.333% | 20 | 275 | +800.000% |
| 2025-12-10 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +1.351% | 3 | 295 | -94.000% |
| 2025-11-25 | 1.6300 | 1.6400 | 1.1700 | 1.4800 | -24.873% | 84 | 298 | -93.919% |
| 2025-11-20 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +2.073% | 10 | 255 | -95.431% |
| 2025-11-07 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -2.525% | 3 | 245 | -95.337% |
| 2025-11-06 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -1.000% | 3 | 248 | -95.455% |
| 2025-11-04 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 7 | 245 | -95.500% |
| 2025-10-30 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -2.439% | 4 | 252 | -95.500% |
| 2025-10-24 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +4.061% | 10 | 256 | -95.610% |
| 2025-10-20 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -9.217% | 4 | 256 | -95.431% |
| 2025-10-14 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -11.066% | 1 | 260 | -95.853% |
| 2025-10-06 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 0.000% | 1 | 260 | -96.311% |