GME261016C00016000
GME Oct 16 2026 16.00 Call
optionOPRA
EODOct 7, 2026
8.56USD-7.459%(-0.69)266Vol341OI
GME261016C00016000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 8.6200 | 8.7600 | 8.4600 | 8.5600 | -7.459% | 266 | 343 | 0.000% |
| 2026-10-05 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +23.995% | 1 | 343 | -7.459% |
| 2026-09-25 | 7.6800 | 7.7000 | 7.2000 | 7.4600 | -16.180% | 175 | 419 | +14.745% |
| 2026-09-24 | 7.7500 | 8.9400 | 7.7500 | 8.9000 | +4.706% | 5 | 421 | -3.820% |
| 2026-09-23 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 0.000% | 5 | 421 | +0.706% |
| 2026-09-22 | 7.6700 | 8.5000 | 7.6000 | 8.5000 | +17.241% | 9 | 427 | +0.706% |
| 2026-09-21 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +16.000% | 1 | 426 | +18.069% |
| 2026-09-17 | 6.2400 | 6.2500 | 6.2400 | 6.2500 | +50.602% | 3 | 427 | +36.960% |
| 2026-09-16 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -29.661% | 1 | 427 | +106.265% |
| 2026-09-14 | 5.2600 | 5.9000 | 5.2000 | 5.9000 | +17.296% | 7 | 428 | +45.085% |
| 2026-09-11 | 4.9500 | 5.0700 | 4.9500 | 5.0300 | +9.348% | 11 | 433 | +70.179% |
| 2026-09-10 | 4.2300 | 4.6000 | 4.2300 | 4.6000 | +6.977% | 124 | 452 | +86.087% |
| 2026-09-09 | 3.9400 | 4.3000 | 3.9000 | 4.3000 | +36.508% | 55 | 487 | +99.070% |
| 2026-09-08 | 3.5400 | 3.9000 | 3.0600 | 3.1500 | -5.970% | 196 | 480 | +171.746% |
| 2026-09-04 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -3.736% | 35 | 515 | +155.522% |
| 2026-09-03 | 3.5000 | 3.5000 | 3.4800 | 3.4800 | +10.476% | 5 | 518 | +145.977% |
| 2026-09-02 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +9.375% | 8 | 510 | +171.746% |
| 2026-09-01 | 2.9400 | 2.9400 | 2.8600 | 2.8800 | +10.769% | 47 | 500 | +197.222% |
| 2026-08-31 | 3.1000 | 3.1000 | 2.6000 | 2.6000 | +2.362% | 54 | 520 | +229.231% |
| 2026-08-28 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -9.286% | 14 | 506 | +237.008% |
| 2026-08-27 | 2.5500 | 2.8000 | 2.3900 | 2.8000 | +12.000% | 199 | 401 | +205.714% |
| 2026-08-25 | 2.5100 | 2.5400 | 2.4500 | 2.5000 | 0.000% | 143 | 261 | +242.400% |
| 2026-08-24 | 2.6400 | 2.7300 | 2.5000 | 2.5000 | -5.660% | 4 | 262 | +242.400% |
| 2026-08-21 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +6.855% | 1 | 262 | +223.019% |
| 2026-08-20 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -2.362% | 1 | 261 | +245.161% |
| 2026-08-19 | 2.5400 | 2.5900 | 2.5100 | 2.5400 | -6.273% | 22 | 248 | +237.008% |
| 2026-08-18 | 2.7400 | 2.7400 | 2.7100 | 2.7100 | -6.552% | 2 | 249 | +215.867% |
| 2026-08-17 | 2.9000 | 2.9800 | 2.9000 | 2.9000 | -6.452% | 3 | 248 | +195.172% |
| 2026-08-14 | 3.0000 | 3.1000 | 2.9500 | 3.1000 | 0.000% | 7 | 242 | +176.129% |
| 2026-08-13 | 2.9600 | 3.1000 | 2.9500 | 3.1000 | -7.463% | 81 | 178 | +176.129% |
| 2026-08-11 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +5.016% | 1 | 178 | +155.522% |
| 2026-08-10 | 3.8000 | 3.8000 | 3.1900 | 3.1900 | -1.846% | 52 | 171 | +168.339% |
| 2026-08-06 | 3.3000 | 3.3000 | 3.1500 | 3.2500 | -10.959% | 21 | 153 | +163.385% |
| 2026-08-05 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +2.241% | 100 | 87 | +134.521% |
| 2026-08-04 | 3.6000 | 3.6000 | 3.5700 | 3.5700 | +2.000% | 39 | 117 | +139.776% |
| 2026-08-03 | 4.0300 | 4.0300 | 3.5000 | 3.5000 | -43.089% | 24 | 108 | +144.571% |
| 2026-07-30 | 5.9800 | 6.2000 | 5.9000 | 6.1500 | 0.000% | 206 | 99 | +39.187% |
| 2026-07-29 | 6.2800 | 6.3700 | 5.9800 | 6.1500 | -4.651% | 192 | 74 | +39.187% |
| 2026-07-28 | 5.9500 | 6.4500 | 5.9500 | 6.4500 | +12.174% | 3 | 73 | +32.713% |
| 2026-07-27 | 5.6700 | 5.7800 | 5.6600 | 5.7500 | +4.545% | 20 | 74 | +48.870% |
| 2026-07-23 | 5.7000 | 5.7000 | 5.5000 | 5.5000 | -8.333% | 8 | 75 | +55.636% |
| 2026-07-22 | 6.0200 | 6.0500 | 5.9000 | 6.0000 | +0.840% | 10 | 69 | +42.667% |
| 2026-07-21 | 6.0800 | 6.0800 | 5.9500 | 5.9500 | -3.252% | 3 | 66 | +43.866% |
| 2026-07-20 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -2.381% | 3 | 63 | +39.187% |
| 2026-07-17 | 6.2000 | 6.3000 | 6.2000 | 6.3000 | -3.077% | 8 | 55 | +35.873% |
| 2026-07-16 | 6.7500 | 6.7500 | 6.5000 | 6.5000 | -4.692% | 10 | 52 | +31.692% |
| 2026-07-15 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | +3.490% | 20 | 60 | +25.513% |
| 2026-07-14 | 6.5000 | 6.6000 | 6.5000 | 6.5900 | +10.756% | 26 | 63 | +29.894% |
| 2026-07-09 | 6.0600 | 6.0600 | 5.9500 | 5.9500 | -5.556% | 3 | 60 | +43.866% |
| 2026-07-08 | 6.4500 | 6.4500 | 6.3000 | 6.3000 | -1.563% | 5 | 55 | +35.873% |
| 2026-06-29 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +14.695% | 2 | 57 | +33.750% |
| 2026-06-26 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | +1.270% | 7 | 50 | +53.405% |
| 2026-06-25 | 5.5900 | 5.5900 | 5.5000 | 5.5100 | -6.293% | 10 | 41 | +55.354% |
| 2026-06-24 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | -0.339% | 8 | 33 | +45.578% |
| 2026-06-18 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | -6.349% | 4 | 29 | +45.085% |
| 2026-06-17 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +10.526% | 1 | 28 | +35.873% |
| 2026-06-16 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -7.916% | 1 | 27 | +50.175% |
| 2026-06-12 | 6.2300 | 6.2300 | 6.1900 | 6.1900 | -10.935% | 11 | 16 | +38.288% |
| 2026-06-11 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +8.594% | 1 | 15 | +23.165% |
| 2026-06-08 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -3.030% | 10 | 6 | +33.750% |
| 2026-05-19 | 6.5400 | 6.6200 | 6.5400 | 6.6000 | +2.326% | 30 | 6 | +29.697% |
| 2026-05-15 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -12.125% | 1 | 5 | +32.713% |
| 2026-05-12 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | -7.673% | 1 | 6 | +16.621% |
| 2026-05-11 | 8.5500 | 8.5500 | 7.9500 | 7.9500 | -8.621% | 2 | 6 | +7.673% |
| 2026-05-08 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -7.348% | 1 | 6 | -1.609% |
| 2026-05-04 | 9.4300 | 9.4500 | 9.3700 | 9.3900 | -10.571% | 16 | 7 | -8.839% |
| 2026-05-01 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +15.005% | 1 | 7 | -18.476% |
| 2026-04-30 | 9.0700 | 9.1300 | 9.0700 | 9.1300 | -6.551% | 30 | 10 | -6.243% |
| 2026-04-24 | 9.7700 | 9.7700 | 9.7700 | 9.7700 | -1.013% | 1 | 10 | -12.385% |
| 2026-04-23 | 9.8700 | 9.8900 | 9.8200 | 9.8700 | +25.732% | 9 | 7 | -13.273% |
| 2026-04-13 | 7.7700 | 7.8500 | 7.7700 | 7.8500 | -0.507% | 8 | 6 | +9.045% |
| 2026-04-07 | 7.9300 | 7.9300 | 7.8900 | 7.8900 | -2.833% | 22 | 6 | +8.492% |
| 2026-04-01 | 8.2000 | 8.2000 | 8.1200 | 8.1200 | +7.550% | 20 | 6 | +5.419% |
| 2026-03-27 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -0.658% | 1 | 6 | +13.377% |
| 2026-03-26 | 7.9500 | 7.9500 | 7.6000 | 7.6000 | -8.654% | 2 | 6 | +12.632% |
| 2026-03-25 | 7.9200 | 8.3200 | 7.9200 | 8.3200 | +5.316% | 2 | 6 | +2.885% |
| 2026-03-24 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -3.423% | 1 | 7 | +8.354% |
| 2026-03-20 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | +1.112% | 1 | 6 | +4.645% |
| 2026-03-19 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | -14.842% | 1 | 6 | +5.810% |
| 2026-03-13 | 9.8000 | 9.8000 | 9.5000 | 9.5000 | +0.742% | 2 | 5 | -9.895% |
| 2026-03-12 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | +0.426% | 1 | 5 | -9.226% |
| 2026-03-11 | 9.3600 | 9.4200 | 9.3500 | 9.3900 | -3.988% | 14 | 4 | -8.839% |
| 2026-03-10 | 9.7300 | 9.7800 | 9.7300 | 9.7800 | +5.502% | 2 | 1 | -12.474% |
| 2026-03-09 | 9.2700 | 9.2700 | 9.2700 | 9.2700 | +1.201% | 1 | 1 | -7.659% |
| 2026-03-06 | 9.1600 | 9.1600 | 9.1600 | 9.1600 | -3.782% | 1 | 1 | -6.550% |
| 2026-03-02 | 9.5000 | 9.5200 | 9.5000 | 9.5200 | 0.000% | 2 | 0 | -10.084% |