GME261016C00014000
GME Oct 16 2026 14.00 Call
optionOPRA
EODOct 5, 2026
11.62USD+10.667%(+1.12)1Vol218OI
GME261016C00014000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 11.6200 | 11.6200 | 11.6200 | 11.6200 | +10.667% | 1 | 218 | 0.000% |
| 2026-10-02 | 10.1000 | 10.5000 | 10.0800 | 10.5000 | +0.575% | 190 | 220 | +10.667% |
| 2026-10-01 | 10.4100 | 10.6500 | 10.3600 | 10.4400 | -2.884% | 248 | 228 | +11.303% |
| 2026-09-30 | 10.7500 | 10.7700 | 10.6000 | 10.7500 | +11.399% | 18 | 229 | +8.093% |
| 2026-09-29 | 10.0500 | 10.0700 | 9.6300 | 9.6500 | -4.266% | 58 | 223 | +20.415% |
| 2026-09-28 | 10.0000 | 10.2600 | 9.9300 | 10.0800 | +34.759% | 259 | 245 | +15.278% |
| 2026-09-15 | 7.4500 | 7.4800 | 7.3500 | 7.4800 | +0.945% | 41 | 262 | +55.348% |
| 2026-09-11 | 7.3300 | 7.4600 | 7.0700 | 7.4100 | +38.505% | 26 | 258 | +56.815% |
| 2026-09-04 | 5.4200 | 5.4200 | 5.2100 | 5.3500 | +3.083% | 58 | 253 | +117.196% |
| 2026-09-03 | 5.3200 | 5.4200 | 5.1900 | 5.1900 | +16.629% | 152 | 253 | +123.892% |
| 2026-08-31 | 4.6500 | 4.6500 | 4.4500 | 4.4500 | +0.907% | 27 | 280 | +161.124% |
| 2026-08-28 | 4.6000 | 4.6000 | 4.1900 | 4.4100 | +0.915% | 255 | 229 | +163.492% |
| 2026-08-27 | 4.1000 | 4.4100 | 4.0000 | 4.3700 | +5.048% | 270 | 234 | +165.904% |
| 2026-08-26 | 4.1800 | 4.2300 | 4.0500 | 4.1600 | -0.952% | 230 | 229 | +179.327% |
| 2026-08-25 | 4.1800 | 4.2600 | 4.1300 | 4.2000 | 0.000% | 254 | 193 | +176.667% |
| 2026-08-24 | 4.3500 | 4.3500 | 4.2000 | 4.2000 | -4.545% | 275 | 162 | +176.667% |
| 2026-08-21 | 4.2800 | 4.5500 | 4.2700 | 4.4000 | +8.108% | 252 | 154 | +164.091% |
| 2026-08-20 | 4.0900 | 4.1500 | 4.0500 | 4.0700 | -7.919% | 202 | 154 | +185.504% |
| 2026-08-19 | 4.2200 | 4.4500 | 4.2100 | 4.4200 | -2.212% | 48 | 152 | +162.896% |
| 2026-08-18 | 4.5100 | 4.5800 | 4.3800 | 4.5200 | -4.641% | 198 | 136 | +157.080% |
| 2026-08-17 | 4.7200 | 4.9500 | 4.6400 | 4.7400 | -1.863% | 196 | 118 | +145.148% |
| 2026-08-14 | 4.9000 | 4.9700 | 4.6500 | 4.8300 | +0.416% | 242 | 75 | +140.580% |
| 2026-08-13 | 4.7800 | 4.9600 | 4.6000 | 4.8100 | -2.434% | 140 | 50 | +141.580% |
| 2026-08-11 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | -11.490% | 1 | 49 | +135.700% |
| 2026-08-04 | 5.3000 | 5.5700 | 5.2600 | 5.5700 | 0.000% | 49 | 49 | +108.618% |