GME261016C00013000
GME Oct 16 2026 13.00 Call
optionOPRA
EODOct 7, 2026
11.65USD+45.625%(+3.65)28Vol281OI
GME261016C00013000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 11.6300 | 11.7200 | 11.4700 | 11.6500 | +45.625% | 28 | 284 | 0.000% |
| 2026-09-11 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +35.593% | 1 | 284 | +45.625% |
| 2026-09-09 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +18.000% | 1 | 285 | +97.458% |
| 2026-08-27 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -1.768% | 1 | 285 | +133.000% |
| 2026-08-20 | 5.1400 | 5.1900 | 5.0200 | 5.0900 | -2.115% | 250 | 268 | +128.880% |
| 2026-08-19 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -6.306% | 6 | 262 | +124.038% |
| 2026-08-17 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -1.943% | 1 | 262 | +109.910% |
| 2026-08-13 | 5.6500 | 5.9000 | 5.6200 | 5.6600 | -6.446% | 101 | 278 | +105.830% |
| 2026-08-12 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -6.202% | 1 | 277 | +92.562% |
| 2026-08-04 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -26.705% | 1 | 276 | +80.620% |
| 2026-07-20 | 8.7000 | 8.9000 | 8.7000 | 8.8000 | -6.878% | 300 | 354 | +32.386% |
| 2026-07-15 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -5.025% | 1 | 353 | +23.280% |
| 2026-07-02 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +8.152% | 6 | 369 | +17.085% |
| 2026-06-30 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +8.235% | 4 | 373 | +26.630% |
| 2026-06-23 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 0.000% | 1 | 372 | +37.059% |
| 2026-06-18 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -1.506% | 2 | 374 | +37.059% |
| 2026-06-16 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | -4.324% | 1 | 373 | +34.994% |
| 2026-06-12 | 8.9200 | 9.0200 | 8.9200 | 9.0200 | -3.735% | 5 | 368 | +29.157% |
| 2026-06-08 | 9.1100 | 9.3700 | 9.1100 | 9.3700 | -7.957% | 24 | 369 | +24.333% |
| 2026-06-04 | 9.8600 | 10.1800 | 9.8600 | 10.1800 | +18.372% | 13 | 369 | +14.440% |
| 2026-06-02 | 8.4000 | 8.6000 | 8.4000 | 8.6000 | +3.118% | 20 | 349 | +35.465% |
| 2026-06-01 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | -10.611% | 3 | 346 | +39.688% |
| 2026-05-22 | 9.3300 | 9.3300 | 9.3300 | 9.3300 | +0.539% | 1 | 346 | +24.866% |
| 2026-05-19 | 9.1500 | 9.2800 | 9.1500 | 9.2800 | -2.316% | 10 | 346 | +25.539% |
| 2026-05-14 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -19.149% | 14 | 346 | +22.632% |
| 2026-04-29 | 12.1500 | 12.1500 | 11.7500 | 11.7500 | +11.798% | 300 | 46 | -0.851% |
| 2026-04-01 | 10.7300 | 10.7300 | 10.5100 | 10.5100 | +0.574% | 12 | 46 | +10.847% |
| 2026-03-25 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -2.791% | 1 | 35 | +11.483% |
| 2026-03-19 | 10.7500 | 10.7500 | 10.6600 | 10.7500 | -1.826% | 15 | 34 | +8.372% |
| 2026-03-18 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -12.189% | 1 | 34 | +6.393% |
| 2026-03-11 | 12.4700 | 12.4700 | 12.4700 | 12.4700 | +3.830% | 1 | 33 | -6.576% |
| 2026-03-10 | 12.0100 | 12.0100 | 12.0100 | 12.0100 | +4.073% | 1 | 34 | -2.998% |
| 2026-03-06 | 11.5100 | 11.5600 | 11.5100 | 11.5400 | -0.259% | 6 | 33 | +0.953% |
| 2026-01-30 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | +7.130% | 11 | 43 | +0.691% |
| 2026-01-29 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -8.784% | 5 | 54 | +7.870% |
| 2026-01-27 | 11.3900 | 11.8400 | 11.3900 | 11.8400 | +31.996% | 47 | 59 | -1.605% |
| 2026-01-14 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | +2.514% | 10 | 90 | +29.877% |
| 2026-01-02 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -7.895% | 5 | 80 | +33.143% |
| 2025-12-23 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -12.200% | 2 | 75 | +22.632% |
| 2025-12-17 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | -5.502% | 1 | 73 | +7.671% |
| 2025-12-02 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +4.091% | 3 | 72 | +1.747% |
| 2025-12-01 | 11.1500 | 11.2500 | 11.0000 | 11.0000 | +16.897% | 4 | 72 | +5.909% |
| 2025-11-14 | 9.4100 | 9.4100 | 9.4100 | 9.4100 | -12.138% | 1 | 72 | +23.804% |
| 2025-11-05 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | +2.000% | 1 | 71 | +8.777% |
| 2025-11-04 | 10.5000 | 10.5000 | 10.4000 | 10.5000 | -2.778% | 3 | 70 | +10.952% |
| 2025-11-03 | 10.8500 | 10.8500 | 10.8000 | 10.8000 | -0.917% | 3 | 65 | +7.870% |
| 2025-10-31 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -6.838% | 1 | 65 | +6.881% |
| 2025-10-28 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -3.306% | 1 | 64 | -0.427% |
| 2025-10-27 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +3.419% | 1 | 62 | -3.719% |
| 2025-10-24 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +4.464% | 8 | 62 | -0.427% |
| 2025-10-23 | 11.0000 | 11.2000 | 11.0000 | 11.2000 | 0.000% | 54 | 56 | +4.018% |
| 2025-10-22 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -16.418% | 1 | 2 | +4.018% |
| 2025-10-06 | 13.6500 | 13.6500 | 13.4000 | 13.4000 | -16.250% | 2 | 1 | -13.060% |
| 2025-10-02 | 16.0000 | 16.2000 | 15.9500 | 16.0000 | +1.587% | 222 | 567 | -27.187% |
| 2025-10-01 | 15.7500 | 15.9000 | 15.6000 | 15.7500 | +6.780% | 1,023 | 458 | -26.032% |
| 2025-09-23 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -1.007% | 1 | 2 | -21.017% |
| 2025-09-22 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +10.207% | 1 | 1 | -21.812% |
| 2025-09-16 | 13.5200 | 13.5200 | 13.5200 | 13.5200 | 0.000% | 1 | 1 | -13.831% |