GME261016C00018000
GME Oct 16 2026 18.00 Call
optionOPRA
EODOct 6, 2026
6.62USD-9.809%(-0.72)304Vol8,012OI
GME261016C00018000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 7.0100 | 7.2300 | 6.6200 | 6.6200 | -9.809% | 304 | 8,062 | 0.000% |
| 2026-10-05 | 7.2500 | 7.7000 | 7.2500 | 7.3400 | +10.709% | 136 | 8,426 | -9.809% |
| 2026-10-02 | 6.3000 | 6.7500 | 6.1500 | 6.6300 | -3.913% | 12 | 8,434 | -0.151% |
| 2026-09-30 | 6.6100 | 6.9000 | 6.5500 | 6.9000 | +20.000% | 23 | 8,454 | -4.058% |
| 2026-09-29 | 5.8100 | 5.8100 | 5.4200 | 5.7500 | -5.428% | 12 | 8,463 | +15.130% |
| 2026-09-28 | 5.7500 | 6.0800 | 5.6000 | 6.0800 | +12.384% | 53 | 8,468 | +8.882% |
| 2026-09-25 | 5.5000 | 5.6000 | 5.0900 | 5.4100 | -22.714% | 526 | 8,471 | +22.366% |
| 2026-09-24 | 5.6000 | 7.1300 | 5.6000 | 7.0000 | +9.375% | 150 | 8,504 | -5.429% |
| 2026-09-23 | 6.4500 | 6.6300 | 6.3500 | 6.4000 | +1.587% | 719 | 8,519 | +3.437% |
| 2026-09-22 | 5.5800 | 6.3500 | 5.5500 | 6.3000 | +26.000% | 254 | 8,761 | +5.079% |
| 2026-09-21 | 4.9500 | 5.1300 | 4.8000 | 5.0000 | +6.383% | 130 | 8,789 | +32.400% |
| 2026-09-18 | 4.8300 | 4.8300 | 4.4000 | 4.7000 | -3.885% | 82 | 8,845 | +40.851% |
| 2026-09-17 | 4.3500 | 4.9300 | 4.2300 | 4.8900 | +22.250% | 135 | 8,915 | +35.378% |
| 2026-09-16 | 3.5900 | 4.0000 | 3.5500 | 4.0000 | +17.647% | 267 | 8,951 | +65.500% |
| 2026-09-15 | 3.6700 | 3.6700 | 3.3100 | 3.4000 | -13.924% | 466 | 9,117 | +94.706% |
| 2026-09-14 | 3.0000 | 4.0700 | 3.0000 | 3.9500 | +19.697% | 1,508 | 9,815 | +67.595% |
| 2026-09-11 | 3.2000 | 3.4500 | 3.0000 | 3.3000 | +23.596% | 516 | 10,127 | +100.606% |
| 2026-09-10 | 2.2800 | 2.7700 | 2.0600 | 2.6700 | +12.185% | 2,039 | 11,504 | +147.940% |
| 2026-09-09 | 1.7400 | 2.5900 | 1.6400 | 2.3800 | +48.750% | 1,618 | 12,076 | +178.151% |
| 2026-09-08 | 1.8800 | 2.0100 | 1.5000 | 1.6000 | -17.949% | 342 | 12,010 | +313.750% |
| 2026-09-04 | 2.1500 | 2.1500 | 1.8500 | 1.9500 | -7.143% | 606 | 12,261 | +239.487% |
| 2026-09-03 | 1.8500 | 2.1000 | 1.8500 | 2.1000 | +12.299% | 1,540 | 12,933 | +215.238% |
| 2026-09-02 | 1.7800 | 1.9700 | 1.7300 | 1.8700 | +10.000% | 184 | 13,002 | +254.011% |
| 2026-09-01 | 1.4000 | 1.8000 | 1.4000 | 1.7000 | +20.567% | 567 | 13,093 | +289.412% |
| 2026-08-31 | 1.6000 | 1.9400 | 1.3500 | 1.4100 | +11.024% | 1,347 | 12,979 | +369.504% |
| 2026-08-28 | 1.5100 | 1.5200 | 1.2700 | 1.2700 | -15.894% | 1,277 | 12,736 | +421.260% |
| 2026-08-27 | 1.3000 | 1.6000 | 1.2500 | 1.5100 | +15.267% | 2,919 | 13,774 | +338.411% |
| 2026-08-26 | 1.3200 | 1.3500 | 1.2400 | 1.3100 | -0.758% | 362 | 13,459 | +405.344% |
| 2026-08-25 | 1.2900 | 1.4200 | 1.2900 | 1.3200 | 0.000% | 400 | 13,074 | +401.515% |
| 2026-08-24 | 1.4400 | 1.4400 | 1.2700 | 1.3200 | -8.333% | 352 | 12,803 | +401.515% |
| 2026-08-21 | 1.4500 | 1.5000 | 1.3500 | 1.4400 | +8.271% | 216 | 12,799 | +359.722% |
| 2026-08-20 | 1.3400 | 1.3600 | 1.2500 | 1.3300 | -4.317% | 909 | 12,007 | +397.744% |
| 2026-08-19 | 1.3700 | 1.4800 | 1.2800 | 1.3900 | +5.303% | 423 | 11,888 | +376.259% |
| 2026-08-18 | 1.5100 | 1.5100 | 1.3000 | 1.3200 | -12.000% | 2,252 | 9,890 | +401.515% |
| 2026-08-17 | 1.6400 | 1.6500 | 1.4900 | 1.5000 | -13.793% | 1,182 | 8,752 | +341.333% |
| 2026-08-14 | 1.6200 | 1.7500 | 1.6200 | 1.7400 | +3.571% | 223 | 8,554 | +280.460% |
| 2026-08-13 | 1.6200 | 1.7700 | 1.5000 | 1.6800 | -1.176% | 426 | 8,388 | +294.048% |
| 2026-08-12 | 1.7200 | 1.7800 | 1.6200 | 1.7000 | -5.556% | 301 | 8,087 | +289.412% |
| 2026-08-11 | 1.7400 | 1.9000 | 1.6500 | 1.8000 | +0.559% | 66 | 8,041 | +267.778% |
| 2026-08-10 | 2.1500 | 2.1500 | 1.7900 | 1.7900 | -6.771% | 572 | 7,473 | +269.832% |
| 2026-08-07 | 2.0500 | 2.1400 | 1.9200 | 1.9200 | -11.927% | 225 | 7,340 | +244.792% |
| 2026-08-06 | 1.9800 | 2.1800 | 1.9000 | 2.1800 | +3.810% | 160 | 7,290 | +203.670% |
| 2026-08-05 | 2.3100 | 2.3100 | 2.1000 | 2.1000 | -12.134% | 646 | 6,649 | +215.238% |
| 2026-08-04 | 2.6300 | 2.6300 | 2.2000 | 2.3900 | +3.913% | 249 | 6,447 | +176.987% |
| 2026-08-03 | 2.5200 | 2.6600 | 2.0500 | 2.3000 | -45.498% | 4,969 | 1,723 | +187.826% |
| 2026-07-31 | 4.2400 | 4.2900 | 4.2000 | 4.2200 | +1.687% | 28 | 1,726 | +56.872% |
| 2026-07-30 | 4.1400 | 4.2400 | 4.1200 | 4.1500 | -3.488% | 16 | 1,725 | +59.518% |
| 2026-07-29 | 4.3900 | 4.3900 | 4.2500 | 4.3000 | -7.127% | 65 | 1,722 | +53.953% |
| 2026-07-28 | 4.4500 | 4.6300 | 4.4000 | 4.6300 | +17.215% | 5 | 1,720 | +42.981% |
| 2026-07-27 | 3.9000 | 3.9500 | 3.9000 | 3.9500 | +2.597% | 3 | 1,720 | +67.595% |
| 2026-07-24 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -13.093% | 1 | 1,719 | +71.948% |
| 2026-07-17 | 4.5300 | 4.6800 | 4.4200 | 4.4300 | -7.708% | 640 | 1,186 | +49.436% |
| 2026-07-16 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -0.621% | 1 | 1,185 | +37.917% |
| 2026-07-14 | 4.7500 | 4.8300 | 4.6900 | 4.8300 | -3.400% | 66 | 1,211 | +37.060% |
| 2026-07-13 | 4.7000 | 5.0000 | 4.7000 | 5.0000 | +13.636% | 51 | 1,211 | +32.400% |
| 2026-07-10 | 4.3500 | 4.4000 | 4.3500 | 4.4000 | -1.124% | 107 | 1,124 | +50.455% |
| 2026-07-09 | 4.5000 | 4.5000 | 4.3700 | 4.4500 | -13.086% | 221 | 1,225 | +48.764% |
| 2026-07-07 | 5.1800 | 5.2000 | 5.0800 | 5.1200 | +0.986% | 18 | 1,226 | +29.297% |
| 2026-07-06 | 5.1000 | 5.1300 | 5.0400 | 5.0700 | -2.500% | 32 | 1,223 | +30.572% |
| 2026-07-01 | 5.1000 | 5.2000 | 5.1000 | 5.2000 | +14.286% | 28 | 1,205 | +27.308% |
| 2026-06-30 | 4.6000 | 4.6000 | 4.5300 | 4.5500 | -5.208% | 50 | 1,207 | +45.495% |
| 2026-06-29 | 4.6200 | 4.8000 | 4.6200 | 4.8000 | +23.711% | 40 | 1,218 | +37.917% |
| 2026-06-25 | 4.0000 | 4.0000 | 3.8800 | 3.8800 | -5.366% | 62 | 1,156 | +70.619% |
| 2026-06-24 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +2.500% | 1 | 1,157 | +61.463% |
| 2026-06-23 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -9.091% | 1 | 1,156 | +65.500% |
| 2026-06-22 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +3.529% | 20 | 1,136 | +50.455% |
| 2026-06-18 | 4.4000 | 4.5000 | 4.2500 | 4.2500 | -7.609% | 36 | 1,132 | +55.765% |
| 2026-06-17 | 4.3500 | 4.6000 | 4.3500 | 4.6000 | +7.728% | 31 | 1,102 | +43.913% |
| 2026-06-16 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -17.087% | 32 | 1,070 | +55.035% |
| 2026-06-11 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 0.000% | 1 | 1,070 | +28.544% |
| 2026-06-09 | 5.2600 | 5.2600 | 5.1400 | 5.1500 | -2.830% | 37 | 1,040 | +28.544% |
| 2026-06-03 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +24.706% | 3 | 1,043 | +24.906% |
| 2026-06-02 | 4.4000 | 4.4000 | 4.2500 | 4.2500 | -10.526% | 6 | 1,039 | +55.765% |
| 2026-06-01 | 4.2500 | 4.7500 | 4.2500 | 4.7500 | +3.261% | 4 | 1,035 | +39.368% |
| 2026-05-29 | 4.5700 | 4.6000 | 4.5700 | 4.6000 | -6.883% | 32 | 1,005 | +43.913% |
| 2026-05-28 | 4.8800 | 4.9500 | 4.8800 | 4.9400 | +0.816% | 10 | 1,006 | +34.008% |
| 2026-05-27 | 4.9100 | 4.9100 | 4.9000 | 4.9000 | -7.372% | 11 | 995 | +35.102% |
| 2026-05-22 | 5.3300 | 5.3400 | 5.2800 | 5.2900 | -8.793% | 36 | 993 | +25.142% |
| 2026-05-20 | 5.6000 | 5.8500 | 5.6000 | 5.8000 | -17.730% | 500 | 542 | +14.138% |
| 2026-05-07 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +0.714% | 1 | 542 | -6.099% |
| 2026-05-06 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +8.865% | 2 | 542 | -5.429% |
| 2026-05-05 | 6.3500 | 6.4300 | 6.3500 | 6.4300 | -9.052% | 2 | 544 | +2.955% |
| 2026-05-04 | 7.5300 | 7.5500 | 7.0700 | 7.0700 | -25.969% | 47 | 521 | -6.365% |
| 2026-05-01 | 9.6000 | 9.6000 | 9.4500 | 9.5500 | +28.188% | 6 | 526 | -30.681% |
| 2026-04-29 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -8.813% | 1 | 525 | -11.141% |
| 2026-04-22 | 7.7200 | 8.1700 | 7.7200 | 8.1700 | +7.218% | 102 | 595 | -18.972% |
| 2026-04-21 | 8.1600 | 8.1600 | 7.6200 | 7.6200 | -1.039% | 132 | 627 | -13.123% |
| 2026-04-20 | 7.4000 | 7.7000 | 7.4000 | 7.7000 | +0.391% | 2 | 626 | -14.026% |
| 2026-04-17 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | -4.602% | 1 | 627 | -13.690% |
| 2026-04-16 | 7.8600 | 8.0400 | 7.8600 | 8.0400 | +4.961% | 2 | 628 | -17.662% |
| 2026-04-15 | 7.6000 | 7.6900 | 7.6000 | 7.6600 | +20.063% | 5 | 626 | -13.577% |
| 2026-04-13 | 6.0300 | 6.3800 | 6.0300 | 6.3800 | +2.244% | 60 | 575 | +3.762% |
| 2026-03-31 | 5.9700 | 6.5900 | 5.9100 | 6.2400 | +7.586% | 284 | 575 | +6.090% |
| 2026-03-30 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -2.685% | 15 | 312 | +14.138% |
| 2026-03-27 | 5.9500 | 5.9600 | 5.9500 | 5.9600 | -3.716% | 100 | 297 | +11.074% |
| 2026-03-26 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | -9.635% | 125 | 397 | +6.947% |
| 2026-03-25 | 6.7000 | 6.8500 | 6.7000 | 6.8500 | +5.710% | 16 | 272 | -3.358% |
| 2026-03-23 | 6.5100 | 6.5800 | 6.4100 | 6.4800 | -8.732% | 8 | 256 | +2.160% |
| 2026-03-18 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -11.582% | 1 | 256 | -6.761% |
| 2026-03-11 | 8.0100 | 8.0800 | 7.9900 | 8.0300 | -2.549% | 14 | 256 | -17.559% |
| 2026-03-10 | 8.2000 | 8.2500 | 8.2000 | 8.2400 | -0.121% | 9 | 255 | -19.660% |
| 2026-03-09 | 8.3000 | 8.4000 | 8.2500 | 8.2500 | +5.230% | 7 | 254 | -19.758% |
| 2026-03-02 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | -0.381% | 3 | 259 | -15.561% |
| 2026-02-25 | 7.7000 | 7.8700 | 7.7000 | 7.8700 | +1.548% | 4 | 262 | -15.883% |
| 2026-02-24 | 7.8000 | 7.8000 | 7.7500 | 7.7500 | +9.929% | 2 | 262 | -14.581% |
| 2026-02-23 | 7.0000 | 7.0500 | 7.0000 | 7.0500 | -6.250% | 4 | 263 | -6.099% |
| 2026-02-20 | 7.5000 | 7.5200 | 7.5000 | 7.5200 | -0.922% | 2 | 261 | -11.968% |
| 2026-02-17 | 7.5900 | 7.6500 | 7.5600 | 7.5900 | -12.254% | 4 | 259 | -12.780% |
| 2026-02-11 | 8.6300 | 8.6500 | 8.5700 | 8.6500 | -3.889% | 31 | 259 | -23.468% |
| 2026-02-04 | 8.8000 | 9.0000 | 8.7000 | 9.0000 | +12.500% | 8 | 290 | -26.444% |
| 2026-02-03 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +2.564% | 1 | 282 | -17.250% |
| 2026-01-30 | 7.7400 | 7.8000 | 7.7400 | 7.8000 | +7.586% | 85 | 281 | -15.128% |
| 2026-01-29 | 7.7000 | 7.7000 | 7.2500 | 7.2500 | -5.844% | 3 | 197 | -8.690% |
| 2026-01-27 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +14.925% | 1 | 200 | -14.026% |
| 2026-01-22 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +22.711% | 1 | 201 | -1.194% |
| 2026-01-13 | 5.5000 | 5.5800 | 5.4600 | 5.4600 | -4.545% | 3 | 201 | +21.245% |
| 2026-01-12 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -0.522% | 4 | 200 | +15.734% |
| 2026-01-06 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -10.436% | 1 | 196 | +15.130% |
| 2025-12-22 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | -6.957% | 1 | 195 | +3.115% |
| 2025-12-19 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -1.429% | 1 | 195 | -4.058% |
| 2025-12-17 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 0.000% | 2 | 195 | -5.429% |
| 2025-12-10 | 6.7700 | 7.0500 | 6.7700 | 7.0000 | +11.643% | 38 | 196 | -5.429% |
| 2025-11-25 | 6.0000 | 6.5000 | 6.0000 | 6.2700 | +1.951% | 107 | 189 | +5.582% |
| 2025-11-21 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +2.500% | 3 | 82 | +7.642% |
| 2025-11-19 | 5.9100 | 6.0000 | 5.9100 | 6.0000 | -14.894% | 5 | 79 | +10.333% |
| 2025-11-13 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +2.920% | 1 | 74 | -6.099% |
| 2025-11-11 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -2.003% | 1 | 73 | -3.358% |
| 2025-11-10 | 7.2500 | 7.2500 | 6.9900 | 6.9900 | -6.174% | 8 | 72 | -5.293% |
| 2025-11-07 | 6.7800 | 7.4500 | 6.7800 | 7.4500 | +7.971% | 13 | 64 | -11.141% |
| 2025-11-06 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -8.000% | 1 | 58 | -4.058% |
| 2025-11-03 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -8.537% | 5 | 52 | -11.733% |
| 2025-10-27 | 8.7000 | 8.7000 | 8.2000 | 8.2000 | -1.205% | 7 | 52 | -19.268% |
| 2025-10-24 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +1.220% | 1 | 52 | -20.241% |
| 2025-10-23 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +5.128% | 3 | 51 | -19.268% |
| 2025-10-16 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -0.889% | 4 | 48 | -15.128% |
| 2025-10-14 | 7.9100 | 7.9200 | 7.8700 | 7.8700 | -4.024% | 31 | 44 | -15.883% |
| 2025-10-10 | 8.7500 | 8.7500 | 8.2000 | 8.2000 | -9.890% | 9 | 13 | -19.268% |
| 2025-10-08 | 9.3500 | 9.4500 | 9.0000 | 9.1000 | -9.000% | 20 | 10 | -27.253% |
| 2025-10-06 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -18.033% | 2 | 2 | -33.800% |
| 2025-10-02 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +2.954% | 1 | 15 | -45.738% |
| 2025-10-01 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +5.333% | 3 | 14 | -44.135% |
| 2025-09-26 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -4.661% | 1 | 11 | -41.156% |
| 2025-09-22 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +12.919% | 3 | 10 | -43.898% |
| 2025-09-19 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | 0.000% | 7 | 7 | -36.651% |