GME1261016C00050000
GME Oct 16 2026 50.00 Call
optionOPRA
EODOct 5, 2026
0.01USD-90.000%(-0.09)77Vol7,449OI
GME1261016C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 0.0500 | 0.0900 | 0.0100 | 0.0100 | -90.000% | 77 | 7,491 | 0.000% |
| 2026-10-02 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +25.000% | 10 | 7,483 | -90.000% |
| 2026-10-01 | 0.0400 | 0.1100 | 0.0400 | 0.0800 | -11.111% | 24 | 7,475 | -87.500% |
| 2026-09-29 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -10.000% | 1 | 7,474 | -88.889% |
| 2026-09-28 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | -50.000% | 14 | 7,482 | -90.000% |
| 2026-09-25 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -50.000% | 10 | 7,472 | -95.000% |
| 2026-09-24 | 0.2000 | 0.4000 | 0.2000 | 0.4000 | +60.000% | 40 | 7,437 | -97.500% |
| 2026-09-23 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | +56.250% | 14 | 7,428 | -96.000% |
| 2026-09-22 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +14.286% | 2 | 7,428 | -93.750% |
| 2026-09-21 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +16.667% | 12 | 7,437 | -92.857% |
| 2026-09-18 | 0.1400 | 0.1400 | 0.0900 | 0.1200 | -20.000% | 21 | 7,419 | -91.667% |
| 2026-09-17 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 5 | 7,419 | -93.333% |
| 2026-09-11 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 3 | 7,421 | -93.333% |
| 2026-09-09 | 0.1000 | 0.1600 | 0.1000 | 0.1500 | +36.364% | 29 | 7,418 | -93.333% |
| 2026-09-08 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -31.250% | 3 | 7,415 | -90.909% |
| 2026-09-04 | 0.2000 | 0.2000 | 0.1600 | 0.1600 | -5.882% | 3 | 7,414 | -93.750% |
| 2026-09-03 | 0.1500 | 0.2000 | 0.1500 | 0.1700 | +30.769% | 32 | 7,392 | -94.118% |
| 2026-09-02 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +30.000% | 25 | 7,367 | -92.308% |
| 2026-09-01 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 2 | 7,365 | -90.000% |
| 2026-08-31 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +42.857% | 40 | 7,405 | -90.000% |
| 2026-08-28 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -30.000% | 1 | 7,406 | -85.714% |
| 2026-08-27 | 0.0900 | 0.1400 | 0.0900 | 0.1000 | -9.091% | 12 | 7,397 | -90.000% |
| 2026-08-26 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +22.222% | 2 | 7,396 | -90.909% |
| 2026-08-25 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 60 | 7,336 | -88.889% |
| 2026-08-21 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -30.769% | 1 | 7,335 | -88.889% |
| 2026-08-20 | 0.0900 | 0.1300 | 0.0900 | 0.1300 | +30.000% | 7 | 7,328 | -92.308% |
| 2026-08-18 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -23.077% | 5 | 7,323 | -90.000% |
| 2026-08-14 | 0.1000 | 0.1300 | 0.1000 | 0.1300 | +62.500% | 5 | 7,318 | -92.308% |
| 2026-08-13 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -20.000% | 10 | 7,318 | -87.500% |
| 2026-08-07 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 7 | 7,311 | -90.000% |
| 2026-08-06 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +11.111% | 16 | 7,295 | -90.000% |
| 2026-08-05 | 0.1300 | 0.1500 | 0.0900 | 0.0900 | -18.182% | 16 | 7,280 | -88.889% |
| 2026-08-03 | 0.1500 | 0.1500 | 0.1100 | 0.1100 | -63.333% | 18 | 7,281 | -90.909% |
| 2026-07-27 | 0.1700 | 0.3200 | 0.1700 | 0.3000 | -9.091% | 71 | 7,211 | -96.667% |
| 2026-07-23 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | +32.000% | 31 | 7,184 | -96.970% |
| 2026-07-22 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -28.571% | 165 | 7,019 | -96.000% |
| 2026-07-10 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +25.000% | 3 | 7,017 | -97.143% |
| 2026-07-09 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +27.273% | 2 | 7,015 | -96.429% |
| 2026-07-07 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -12.000% | 24 | 7,039 | -95.455% |
| 2026-07-06 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -21.875% | 23 | 7,016 | -96.000% |
| 2026-07-02 | 0.3400 | 0.3900 | 0.3200 | 0.3200 | +18.519% | 38 | 6,982 | -96.875% |
| 2026-06-26 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +200.000% | 10 | 6,982 | -96.296% |
| 2026-06-25 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -77.500% | 5 | 6,982 | -88.889% |
| 2026-06-17 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | +2.564% | 2 | 6,981 | -97.500% |
| 2026-06-12 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.000% | 1 | 6,980 | -97.436% |
| 2026-06-11 | 0.4000 | 0.4000 | 0.3400 | 0.3900 | -7.143% | 5 | 6,975 | -97.436% |
| 2026-06-09 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -16.000% | 1 | 6,974 | -97.619% |
| 2026-06-08 | 0.3900 | 0.5000 | 0.3900 | 0.5000 | -3.846% | 2 | 6,974 | -98.000% |
| 2026-06-05 | 0.4600 | 0.5200 | 0.4600 | 0.5200 | +1.961% | 15 | 6,959 | -98.077% |
| 2026-06-01 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | +13.333% | 12 | 6,959 | -98.039% |
| 2026-05-29 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -13.462% | 5 | 6,954 | -97.778% |
| 2026-05-27 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.000% | 1 | 6,953 | -98.077% |
| 2026-05-26 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +10.638% | 4 | 6,953 | -98.077% |
| 2026-05-22 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -9.615% | 1 | 6,953 | -97.872% |
| 2026-05-19 | 0.5800 | 0.5800 | 0.4600 | 0.5200 | -23.529% | 54 | 6,953 | -98.077% |
| 2026-05-11 | 0.8200 | 0.9400 | 0.6800 | 0.6800 | -11.688% | 103 | 6,851 | -98.529% |
| 2026-05-08 | 0.8000 | 0.8000 | 0.7600 | 0.7700 | -34.746% | 22 | 6,829 | -98.701% |
| 2026-05-07 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +87.302% | 55 | 6,777 | -99.153% |
| 2026-05-05 | 0.5800 | 0.6300 | 0.5800 | 0.6300 | -20.253% | 13 | 6,786 | -98.413% |
| 2026-05-04 | 0.8600 | 0.8600 | 0.7900 | 0.7900 | +33.898% | 8 | 6,793 | -98.734% |
| 2026-04-30 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -19.178% | 1 | 6,792 | -98.305% |
| 2026-04-27 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +21.667% | 1 | 6,792 | -98.630% |
| 2026-04-17 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +13.208% | 3 | 6,795 | -98.333% |
| 2026-04-16 | 0.7000 | 0.7000 | 0.5300 | 0.5300 | +43.243% | 4 | 6,795 | -98.113% |
| 2026-04-14 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -5.128% | 15 | 6,795 | -97.297% |
| 2026-04-07 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -15.217% | 5 | 6,795 | -97.436% |
| 2026-04-02 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +15.000% | 5 | 6,785 | -97.826% |
| 2026-04-01 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 10 | 6,785 | -97.500% |
| 2026-03-30 | 0.3500 | 0.4000 | 0.3300 | 0.4000 | +14.286% | 12 | 6,775 | -97.500% |
| 2026-03-27 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -7.895% | 13 | 6,763 | -97.143% |
| 2026-03-25 | 0.3200 | 0.3800 | 0.3200 | 0.3800 | -15.556% | 24 | 6,750 | -97.368% |
| 2026-03-19 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -55.882% | 1 | 6,773 | -97.778% |
| 2026-03-06 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | +8.511% | 24 | 6,774 | -99.020% |
| 2026-03-05 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -2.083% | 5 | 6,750 | -98.936% |
| 2026-02-23 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -20.661% | 5 | 6,750 | -98.958% |
| 2026-02-09 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -6.923% | 10 | 6,745 | -99.174% |
| 2026-02-03 | 1.2000 | 1.3000 | 1.2000 | 1.3000 | -13.333% | 68 | 6,745 | -99.231% |
| 2026-02-02 | 1.4000 | 1.5000 | 1.4000 | 1.5000 | +50.000% | 2 | 6,803 | -99.333% |
| 2026-01-30 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | -41.176% | 3 | 6,801 | -99.000% |
| 2026-01-27 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +88.889% | 2 | 6,798 | -99.412% |
| 2026-01-26 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +12.500% | 7 | 6,796 | -98.889% |
| 2026-01-23 | 0.6700 | 0.8000 | 0.6700 | 0.8000 | +11.111% | 16 | 6,803 | -98.750% |
| 2026-01-22 | 0.7500 | 0.7500 | 0.6600 | 0.7200 | -4.000% | 40 | 6,788 | -98.611% |
| 2026-01-21 | 0.5300 | 0.7500 | 0.5300 | 0.7500 | +38.889% | 2 | 6,751 | -98.667% |
| 2026-01-15 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | +5.882% | 61 | 6,749 | -98.148% |
| 2026-01-14 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +2.000% | 40 | 6,688 | -98.039% |
| 2026-01-07 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -28.571% | 1 | 6,648 | -98.000% |
| 2026-01-02 | 0.6500 | 0.7000 | 0.6500 | 0.7000 | +1.449% | 5 | 6,649 | -98.571% |
| 2025-12-24 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -22.472% | 10 | 6,659 | -98.551% |
| 2025-12-11 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | -38.621% | 12 | 6,659 | -98.876% |
| 2025-12-02 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +21.849% | 6 | 6,650 | -99.310% |
| 2025-11-19 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +4.386% | 1 | 6,656 | -99.160% |
| 2025-11-18 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -0.870% | 1 | 6,655 | -99.123% |
| 2025-11-13 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -11.538% | 10 | 6,655 | -99.130% |
| 2025-11-07 | 1.6000 | 1.6000 | 1.3000 | 1.3000 | -10.345% | 105 | 6,665 | -99.231% |
| 2025-11-04 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -24.084% | 5 | 6,760 | -99.310% |
| 2025-11-03 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +30.822% | 5 | 6,760 | -99.476% |
| 2025-10-20 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +16.800% | 5 | 6,760 | -99.315% |
| 2025-10-15 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.000% | 5 | 6,755 | -99.200% |
| 2025-10-13 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.000% | 1 | 6,760 | -99.200% |
| 2025-10-10 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -7.407% | 20 | 6,761 | -99.200% |
| 2025-10-09 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -25.000% | 1 | 6,751 | -99.259% |
| 2025-10-08 | 1.5300 | 1.8000 | 1.5300 | 1.8000 | +17.647% | 2 | 6,752 | -99.444% |
| 2025-10-06 | 1.1300 | 1.8800 | 1.1300 | 1.5300 | -56.901% | 13 | 6,753 | -99.346% |
| 2025-10-03 | 1.8500 | 3.5500 | 1.8500 | 3.5500 | 0.000% | 4 | 0 | -99.718% |