GME261016C00015000
GME Oct 16 2026 15.00 Call
optionOPRA
EODOct 7, 2026
9.65USD-9.813%(-1.05)8Vol1,660OI
GME261016C00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -9.813% | 8 | 1,660 | 0.000% |
| 2026-10-05 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +16.304% | 2 | 1,661 | -9.813% |
| 2026-10-01 | 9.5000 | 9.5800 | 9.2000 | 9.2000 | -7.071% | 2,263 | 2,846 | +4.891% |
| 2026-09-30 | 9.8100 | 9.9100 | 9.3900 | 9.9000 | +13.143% | 65 | 2,911 | -2.525% |
| 2026-09-29 | 9.0000 | 9.0200 | 8.3000 | 8.7500 | +0.575% | 517 | 3,023 | +10.286% |
| 2026-09-25 | 8.8700 | 8.8700 | 8.7000 | 8.7000 | -13.519% | 6 | 3,028 | +10.920% |
| 2026-09-24 | 9.0100 | 10.2300 | 9.0100 | 10.0600 | +8.757% | 243 | 3,054 | -4.076% |
| 2026-09-23 | 9.5100 | 9.5100 | 9.2500 | 9.2500 | +1.093% | 15 | 3,059 | +4.324% |
| 2026-09-22 | 8.5700 | 9.1500 | 8.5700 | 9.1500 | +13.383% | 37 | 3,081 | +5.464% |
| 2026-09-21 | 7.7100 | 8.0700 | 7.7100 | 8.0700 | +6.464% | 13 | 3,093 | +19.579% |
| 2026-09-17 | 7.5000 | 7.6500 | 7.4000 | 7.5800 | +14.675% | 164 | 3,233 | +27.309% |
| 2026-09-16 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | +3.931% | 2 | 3,231 | +45.991% |
| 2026-09-15 | 6.4900 | 6.8000 | 6.3600 | 6.3600 | -6.471% | 3 | 3,234 | +51.730% |
| 2026-09-14 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +8.453% | 1 | 3,235 | +41.912% |
| 2026-09-11 | 6.1000 | 6.2700 | 6.0300 | 6.2700 | +17.196% | 14 | 3,248 | +53.907% |
| 2026-09-10 | 4.8600 | 5.7000 | 4.8600 | 5.3500 | +7.000% | 18 | 3,232 | +80.374% |
| 2026-09-09 | 4.8500 | 5.1000 | 4.7500 | 5.0000 | +20.482% | 153 | 3,381 | +93.000% |
| 2026-09-08 | 4.4500 | 4.4500 | 4.0000 | 4.1500 | -2.810% | 51 | 3,338 | +132.530% |
| 2026-09-04 | 4.4000 | 4.5400 | 4.2500 | 4.2700 | -3.394% | 235 | 3,355 | +125.995% |
| 2026-09-03 | 4.4000 | 4.5000 | 4.3000 | 4.4200 | +9.136% | 132 | 3,301 | +118.326% |
| 2026-09-02 | 4.1100 | 4.2500 | 3.9000 | 4.0500 | 0.000% | 242 | 3,308 | +138.272% |
| 2026-09-01 | 3.7700 | 4.0500 | 3.6000 | 4.0500 | +11.570% | 230 | 3,308 | +138.272% |
| 2026-08-31 | 3.7100 | 4.0000 | 3.5900 | 3.6300 | +3.419% | 281 | 3,305 | +165.840% |
| 2026-08-28 | 3.6000 | 3.6000 | 3.5000 | 3.5100 | -2.500% | 4 | 3,304 | +174.929% |
| 2026-08-27 | 3.2500 | 3.6000 | 3.1600 | 3.6000 | +12.500% | 83 | 3,302 | +168.056% |
| 2026-08-26 | 3.2700 | 3.3000 | 3.2000 | 3.2000 | -7.246% | 70 | 3,237 | +201.563% |
| 2026-08-21 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +2.985% | 3 | 3,240 | +179.710% |
| 2026-08-20 | 3.2000 | 3.3500 | 3.2000 | 3.3500 | -2.899% | 117 | 3,161 | +188.060% |
| 2026-08-19 | 3.4000 | 3.4500 | 3.2800 | 3.4500 | +2.374% | 125 | 3,187 | +179.710% |
| 2026-08-18 | 3.6000 | 3.6000 | 3.3000 | 3.3700 | -9.651% | 33 | 3,168 | +186.350% |
| 2026-08-17 | 3.8000 | 3.8000 | 3.7300 | 3.7300 | -6.750% | 4 | 3,164 | +158.713% |
| 2026-08-14 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +2.564% | 2 | 3,162 | +141.250% |
| 2026-08-13 | 3.7600 | 3.9400 | 3.7600 | 3.9000 | 0.000% | 43 | 3,135 | +147.436% |
| 2026-08-12 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | -4.645% | 27 | 3,110 | +147.436% |
| 2026-08-11 | 4.0000 | 4.0900 | 4.0000 | 4.0900 | -0.244% | 55 | 3,055 | +135.941% |
| 2026-08-10 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -5.747% | 45 | 3,010 | +135.366% |
| 2026-08-07 | 4.4200 | 4.4200 | 4.3500 | 4.3500 | -4.396% | 11 | 2,999 | +121.839% |
| 2026-08-06 | 4.3000 | 4.5500 | 4.3000 | 4.5500 | 0.000% | 11 | 2,992 | +112.088% |
| 2026-08-05 | 4.3500 | 4.5500 | 4.3500 | 4.5500 | -5.208% | 102 | 2,992 | +112.088% |
| 2026-08-04 | 4.3000 | 4.8000 | 4.3000 | 4.8000 | +15.663% | 30 | 2,997 | +101.042% |
| 2026-08-03 | 4.6000 | 4.8300 | 4.1500 | 4.1500 | -40.714% | 3,118 | 427 | +132.530% |
| 2026-07-28 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +3.704% | 3 | 424 | +37.857% |
| 2026-07-27 | 6.6400 | 6.7500 | 6.6200 | 6.7500 | +1.504% | 30 | 394 | +42.963% |
| 2026-07-23 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -13.524% | 3 | 391 | +45.113% |
| 2026-07-16 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | +7.552% | 25 | 416 | +25.488% |
| 2026-07-10 | 7.1600 | 7.1600 | 7.1500 | 7.1500 | -1.107% | 6 | 410 | +34.965% |
| 2026-06-30 | 7.2500 | 7.2500 | 7.2300 | 7.2300 | +10.382% | 2 | 410 | +33.472% |
| 2026-06-25 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -2.963% | 1 | 411 | +47.328% |
| 2026-06-24 | 6.7000 | 6.7500 | 6.7000 | 6.7500 | +1.657% | 16 | 395 | +42.963% |
| 2026-06-23 | 6.6000 | 6.6400 | 6.4500 | 6.6400 | -1.630% | 5 | 396 | +45.331% |
| 2026-06-22 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -1.460% | 1 | 395 | +42.963% |
| 2026-06-18 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +2.239% | 4 | 393 | +40.876% |
| 2026-06-16 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -6.031% | 1 | 393 | +44.030% |
| 2026-06-15 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | -0.280% | 5 | 388 | +35.344% |
| 2026-06-12 | 7.3000 | 7.3000 | 7.1500 | 7.1500 | -3.378% | 5 | 385 | +34.965% |
| 2026-06-11 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -3.896% | 20 | 363 | +30.405% |
| 2026-06-09 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +2.941% | 40 | 323 | +25.325% |
| 2026-06-08 | 7.3300 | 7.4900 | 7.2800 | 7.4800 | -7.081% | 12 | 319 | +29.011% |
| 2026-06-04 | 8.5500 | 8.5500 | 8.0500 | 8.0500 | +20.871% | 4 | 319 | +19.876% |
| 2026-06-02 | 6.7500 | 6.7500 | 6.5500 | 6.6600 | -0.597% | 3 | 316 | +44.895% |
| 2026-06-01 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -0.741% | 1 | 317 | +44.030% |
| 2026-05-29 | 6.9000 | 7.0000 | 6.7500 | 6.7500 | -6.897% | 13 | 314 | +42.963% |
| 2026-05-28 | 7.4000 | 7.4000 | 7.2500 | 7.2500 | -8.228% | 2 | 312 | +33.103% |
| 2026-05-21 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +5.615% | 1 | 311 | +22.152% |
| 2026-05-19 | 7.5000 | 7.5200 | 7.4400 | 7.4800 | -19.397% | 10 | 313 | +29.011% |
| 2026-05-11 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | -1.799% | 15 | 328 | +3.987% |
| 2026-05-07 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -9.135% | 4 | 332 | +2.116% |
| 2026-05-06 | 9.9000 | 10.4000 | 9.9000 | 10.4000 | +6.122% | 51 | 332 | -7.212% |
| 2026-05-04 | 9.8500 | 9.8500 | 9.8000 | 9.8000 | -10.747% | 36 | 330 | -1.531% |
| 2026-04-27 | 10.8000 | 11.0100 | 10.8000 | 10.9800 | +4.871% | 98 | 428 | -12.113% |
| 2026-04-24 | 10.6500 | 10.6500 | 10.4700 | 10.4700 | -2.786% | 2 | 430 | -7.832% |
| 2026-04-23 | 10.8600 | 10.8600 | 10.7400 | 10.7700 | -2.534% | 9 | 432 | -10.399% |
| 2026-04-22 | 10.7200 | 11.0600 | 10.7200 | 11.0500 | +4.938% | 16 | 443 | -12.670% |
| 2026-04-17 | 10.4800 | 10.5300 | 10.4800 | 10.5300 | +1.250% | 18 | 461 | -8.357% |
| 2026-04-16 | 10.4500 | 10.4500 | 10.4000 | 10.4000 | +17.117% | 19 | 480 | -7.212% |
| 2026-04-07 | 8.7300 | 8.8800 | 8.7300 | 8.8800 | +3.860% | 120 | 480 | +8.671% |
| 2026-03-31 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -2.286% | 10 | 383 | +12.865% |
| 2026-03-25 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -0.794% | 1 | 390 | +10.286% |
| 2026-03-24 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | -1.121% | 1 | 390 | +9.410% |
| 2026-03-19 | 8.8700 | 8.9700 | 8.8700 | 8.9200 | -1.978% | 15 | 390 | +8.184% |
| 2026-03-18 | 9.3800 | 9.3800 | 9.1000 | 9.1000 | -2.674% | 3 | 391 | +6.044% |
| 2026-03-16 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -12.207% | 3 | 389 | +3.209% |
| 2026-03-13 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +3.398% | 1 | 386 | -9.390% |
| 2026-03-12 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +1.079% | 1 | 386 | -6.311% |
| 2026-03-11 | 10.2400 | 10.2400 | 10.1700 | 10.1900 | -4.944% | 14 | 386 | -5.299% |
| 2026-03-09 | 10.0700 | 10.7200 | 10.0700 | 10.7200 | +6.561% | 9 | 390 | -9.981% |
| 2026-03-06 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | +1.616% | 1 | 390 | -4.076% |
| 2026-03-04 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +3.340% | 1 | 389 | -2.525% |
| 2026-02-18 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | -5.149% | 1 | 388 | +0.731% |
| 2026-02-13 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +9.902% | 2 | 389 | -4.455% |
| 2026-02-12 | 9.1900 | 9.1900 | 9.1900 | 9.1900 | -17.207% | 1 | 389 | +5.005% |
| 2026-02-05 | 11.0000 | 11.6000 | 11.0000 | 11.1000 | -0.448% | 61 | 389 | -13.063% |
| 2026-02-04 | 10.7000 | 11.1500 | 10.7000 | 11.1500 | +4.108% | 2 | 448 | -13.453% |
| 2026-02-03 | 10.6500 | 10.7100 | 10.6500 | 10.7100 | -10.676% | 19 | 448 | -9.897% |
| 2026-02-02 | 11.7800 | 12.0000 | 11.7800 | 11.9900 | +21.111% | 33 | 463 | -19.516% |
| 2026-01-30 | 9.6500 | 9.9000 | 9.6500 | 9.9000 | +1.331% | 12 | 465 | -2.525% |
| 2026-01-28 | 9.9100 | 10.0800 | 9.7700 | 9.7700 | -8.090% | 43 | 463 | -1.228% |
| 2026-01-27 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | +0.758% | 1 | 505 | -9.219% |
| 2026-01-26 | 11.1500 | 11.1500 | 10.5500 | 10.5500 | +40.667% | 16 | 504 | -8.531% |
| 2026-01-20 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -0.662% | 5 | 519 | +28.667% |
| 2026-01-16 | 7.6700 | 7.6700 | 7.5500 | 7.5500 | -2.581% | 48 | 532 | +27.815% |
| 2026-01-15 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +4.027% | 45 | 532 | +24.516% |
| 2026-01-13 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -4.609% | 1 | 487 | +29.530% |
| 2026-01-09 | 7.7800 | 7.8500 | 7.7800 | 7.8100 | +11.891% | 4 | 486 | +23.560% |
| 2025-12-31 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | -4.905% | 23 | 485 | +38.252% |
| 2025-12-30 | 7.2500 | 7.3400 | 7.2500 | 7.3400 | +1.944% | 2 | 485 | +31.471% |
| 2025-12-29 | 7.4600 | 7.4600 | 7.2000 | 7.2000 | -8.861% | 18 | 485 | +34.028% |
| 2025-12-24 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -2.469% | 2 | 479 | +22.152% |
| 2025-12-23 | 8.0000 | 8.1000 | 8.0000 | 8.1000 | -12.243% | 202 | 479 | +19.136% |
| 2025-12-18 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | +16.540% | 40 | 590 | +4.550% |
| 2025-12-12 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | -15.745% | 16 | 630 | +21.843% |
| 2025-12-05 | 9.4500 | 9.5000 | 9.4000 | 9.4000 | -6.468% | 28 | 614 | +2.660% |
| 2025-12-03 | 10.0000 | 10.0500 | 10.0000 | 10.0500 | +3.077% | 4 | 642 | -3.980% |
| 2025-12-01 | 9.6500 | 9.7500 | 9.6500 | 9.7500 | +4.390% | 144 | 644 | -1.026% |
| 2025-11-28 | 9.7500 | 9.7500 | 9.3400 | 9.3400 | +23.709% | 6 | 544 | +3.319% |
| 2025-11-19 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -1.948% | 1 | 538 | +27.815% |
| 2025-11-18 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -1.282% | 1 | 537 | +25.325% |
| 2025-11-17 | 7.9000 | 7.9000 | 7.7900 | 7.8000 | -5.569% | 25 | 536 | +23.718% |
| 2025-11-13 | 8.4000 | 8.4000 | 8.2600 | 8.2600 | -3.953% | 2 | 511 | +16.828% |
| 2025-11-11 | 8.7000 | 8.7000 | 8.6000 | 8.6000 | -0.693% | 13 | 512 | +12.209% |
| 2025-11-06 | 8.9200 | 8.9200 | 8.6600 | 8.6600 | -4.835% | 2 | 499 | +11.432% |
| 2025-11-04 | 8.9600 | 9.2000 | 8.9600 | 9.1000 | -1.728% | 44 | 497 | +6.044% |
| 2025-11-03 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | -1.489% | 1 | 454 | +4.212% |
| 2025-10-31 | 9.6000 | 9.6000 | 9.4000 | 9.4000 | -7.480% | 2 | 454 | +2.660% |
| 2025-10-30 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | -4.511% | 1 | 452 | -5.020% |
| 2025-10-27 | 10.6200 | 10.6400 | 10.6200 | 10.6400 | +3.704% | 12 | 439 | -9.305% |
| 2025-10-24 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | +1.887% | 1 | 439 | -5.945% |
| 2025-10-22 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | +2.755% | 2 | 438 | -4.171% |
| 2025-10-21 | 10.0500 | 10.1800 | 9.8000 | 9.8000 | -2.970% | 7 | 436 | -1.531% |
| 2025-10-20 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +1.508% | 2 | 429 | -4.455% |
| 2025-10-16 | 10.1500 | 10.2200 | 9.9000 | 9.9500 | -2.927% | 10 | 427 | -3.015% |
| 2025-10-15 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +1.990% | 3 | 417 | -5.854% |
| 2025-10-14 | 10.0500 | 10.0500 | 9.9800 | 10.0500 | -2.899% | 240 | 414 | -3.980% |
| 2025-10-13 | 10.0700 | 10.3500 | 10.0700 | 10.3500 | -1.146% | 24 | 174 | -6.763% |
| 2025-10-10 | 10.3800 | 10.4700 | 10.3800 | 10.4700 | -4.905% | 13 | 150 | -7.832% |
| 2025-10-09 | 10.9300 | 11.0400 | 10.9300 | 11.0100 | -9.754% | 92 | 137 | -12.352% |
| 2025-10-06 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -15.862% | 55 | 55 | -20.902% |
| 2025-10-02 | 14.1000 | 14.5500 | 14.1000 | 14.5000 | +2.473% | 7 | 54 | -33.448% |
| 2025-10-01 | 14.0000 | 14.1500 | 13.8500 | 14.1500 | +2.760% | 42 | 53 | -31.802% |
| 2025-09-30 | 13.5800 | 13.8500 | 13.4100 | 13.7700 | +4.556% | 31 | 40 | -29.920% |
| 2025-09-23 | 13.1500 | 13.1700 | 13.1500 | 13.1700 | +7.951% | 8 | 9 | -26.727% |
| 2025-09-17 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | 0.000% | 1 | 1 | -20.902% |