GME261016C00019000
GME Oct 16 2026 19.00 Call
optionOPRA
EODOct 7, 2026
5.63USD-1.228%(-0.07)6Vol6,627OI
GME261016C00019000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 5.4500 | 5.6300 | 5.4500 | 5.6300 | -1.228% | 6 | 6,627 | 0.000% |
| 2026-10-06 | 5.8500 | 6.0700 | 5.7000 | 5.7000 | -12.308% | 27 | 6,639 | -1.228% |
| 2026-10-05 | 6.0500 | 6.7000 | 6.0500 | 6.5000 | +13.043% | 24 | 6,642 | -13.385% |
| 2026-10-02 | 5.0500 | 5.7500 | 5.0500 | 5.7500 | +9.524% | 98 | 6,630 | -2.087% |
| 2026-10-01 | 5.5500 | 5.5500 | 5.2500 | 5.2500 | -11.765% | 7 | 6,628 | +7.238% |
| 2026-09-30 | 5.7000 | 5.9500 | 5.3500 | 5.9500 | +27.957% | 46 | 6,638 | -5.378% |
| 2026-09-29 | 4.7500 | 4.7500 | 4.3000 | 4.6500 | -9.709% | 13 | 6,644 | +21.075% |
| 2026-09-28 | 4.8100 | 5.1600 | 4.7000 | 5.1500 | +18.391% | 60 | 6,671 | +9.320% |
| 2026-09-25 | 5.5500 | 5.5500 | 4.1500 | 4.3500 | -29.952% | 960 | 7,473 | +29.425% |
| 2026-09-24 | 4.9800 | 6.2100 | 4.8000 | 6.2100 | +12.909% | 606 | 7,861 | -9.340% |
| 2026-09-23 | 5.1000 | 5.7000 | 5.1000 | 5.5000 | +6.178% | 178 | 7,967 | +2.364% |
| 2026-09-22 | 4.5000 | 5.4000 | 4.5000 | 5.1800 | +29.500% | 680 | 8,175 | +8.687% |
| 2026-09-21 | 3.9000 | 4.1700 | 3.6900 | 4.0000 | +5.541% | 303 | 8,194 | +40.750% |
| 2026-09-18 | 4.0000 | 4.0000 | 3.4500 | 3.7900 | -2.821% | 320 | 8,194 | +48.549% |
| 2026-09-17 | 3.2500 | 3.9500 | 3.2500 | 3.9000 | +21.875% | 729 | 8,283 | +44.359% |
| 2026-09-16 | 2.7500 | 3.2000 | 2.3100 | 3.2000 | +20.301% | 162 | 8,337 | +75.937% |
| 2026-09-15 | 2.5300 | 2.6600 | 2.4600 | 2.6600 | -9.215% | 110 | 8,348 | +111.654% |
| 2026-09-14 | 2.2500 | 3.1500 | 2.1500 | 2.9300 | +26.293% | 1,125 | 9,111 | +92.150% |
| 2026-09-11 | 2.3800 | 2.6000 | 2.2200 | 2.3200 | +20.833% | 1,787 | 9,770 | +142.672% |
| 2026-09-10 | 1.5400 | 2.0100 | 1.4200 | 1.9200 | +10.983% | 324 | 9,889 | +193.229% |
| 2026-09-09 | 1.1900 | 1.8600 | 1.1300 | 1.7300 | +58.716% | 1,504 | 9,694 | +225.434% |
| 2026-09-08 | 1.4200 | 1.4800 | 1.0300 | 1.0900 | -20.438% | 801 | 9,403 | +416.514% |
| 2026-09-04 | 1.5000 | 1.6100 | 1.3500 | 1.3700 | -8.667% | 1,579 | 9,273 | +310.949% |
| 2026-09-03 | 1.4000 | 1.5800 | 1.3800 | 1.5000 | +9.489% | 1,700 | 9,859 | +275.333% |
| 2026-09-02 | 1.3000 | 1.4500 | 1.2500 | 1.3700 | +3.008% | 523 | 9,779 | +310.949% |
| 2026-09-01 | 0.9500 | 1.3700 | 0.9500 | 1.3300 | +31.683% | 1,479 | 9,210 | +323.308% |
| 2026-08-31 | 1.1700 | 1.4500 | 0.9400 | 1.0100 | +8.602% | 1,988 | 8,607 | +457.426% |
| 2026-08-28 | 1.0400 | 1.2000 | 0.9300 | 0.9300 | -21.849% | 473 | 8,823 | +505.376% |
| 2026-08-27 | 0.9300 | 1.2600 | 0.8900 | 1.1900 | +29.348% | 781 | 8,295 | +373.109% |
| 2026-08-26 | 0.9900 | 1.0000 | 0.8900 | 0.9200 | -5.155% | 321 | 8,125 | +511.957% |
| 2026-08-25 | 0.9500 | 1.0100 | 0.9100 | 0.9700 | -3.960% | 755 | 7,971 | +480.412% |
| 2026-08-24 | 1.0700 | 1.0700 | 0.9300 | 1.0100 | -2.885% | 1,023 | 7,037 | +457.426% |
| 2026-08-21 | 1.0000 | 1.0900 | 0.9800 | 1.0400 | +8.333% | 374 | 6,842 | +441.346% |
| 2026-08-20 | 1.0000 | 1.0000 | 0.9000 | 0.9600 | -2.041% | 462 | 6,541 | +486.458% |
| 2026-08-19 | 0.9700 | 1.0700 | 0.9300 | 0.9800 | +2.083% | 430 | 6,174 | +474.490% |
| 2026-08-18 | 0.9900 | 1.1000 | 0.9000 | 0.9600 | -14.286% | 1,390 | 6,568 | +486.458% |
| 2026-08-17 | 1.1300 | 1.1800 | 1.0600 | 1.1200 | -8.197% | 1,409 | 5,724 | +402.679% |
| 2026-08-14 | 1.1000 | 1.2700 | 1.1000 | 1.2200 | -0.813% | 169 | 5,621 | +361.475% |
| 2026-08-13 | 1.2000 | 1.3800 | 1.1400 | 1.2300 | +6.034% | 252 | 5,504 | +357.724% |
| 2026-08-12 | 1.3000 | 1.3000 | 1.1200 | 1.1600 | -10.769% | 689 | 5,156 | +385.345% |
| 2026-08-11 | 1.2900 | 1.3700 | 1.2600 | 1.3000 | 0.000% | 210 | 5,080 | +333.077% |
| 2026-08-10 | 1.5600 | 1.6000 | 1.2800 | 1.3000 | -7.143% | 1,464 | 4,115 | +333.077% |
| 2026-08-07 | 1.5000 | 1.5500 | 1.3700 | 1.4000 | -12.500% | 1,420 | 3,483 | +302.143% |
| 2026-08-06 | 1.5200 | 1.6000 | 1.3000 | 1.6000 | +3.226% | 246 | 3,318 | +251.875% |
| 2026-08-05 | 1.7500 | 1.7500 | 1.5000 | 1.5500 | -10.920% | 2,598 | 979 | +263.226% |
| 2026-08-04 | 1.9400 | 1.9400 | 1.7400 | 1.7400 | -8.421% | 118 | 953 | +223.563% |
| 2026-08-03 | 2.0000 | 2.0400 | 1.6500 | 1.9000 | -42.424% | 723 | 431 | +196.316% |
| 2026-07-31 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -1.198% | 1 | 431 | +70.606% |
| 2026-07-30 | 3.3900 | 3.4400 | 3.3000 | 3.3400 | +11.333% | 14 | 431 | +68.563% |
| 2026-07-24 | 3.1200 | 3.1200 | 3.0000 | 3.0000 | -2.280% | 2 | 431 | +87.667% |
| 2026-07-23 | 3.1700 | 3.2000 | 3.0700 | 3.0700 | -6.970% | 9 | 430 | +83.388% |
| 2026-07-22 | 3.5000 | 3.5000 | 3.3000 | 3.3000 | -5.714% | 2 | 429 | +70.606% |
| 2026-07-21 | 3.5300 | 3.5300 | 3.5000 | 3.5000 | +1.449% | 2 | 429 | +60.857% |
| 2026-07-20 | 3.5800 | 3.6000 | 3.4500 | 3.4500 | -13.750% | 55 | 411 | +63.188% |
| 2026-07-16 | 3.9500 | 4.0000 | 3.9500 | 4.0000 | +8.108% | 2 | 411 | +40.750% |
| 2026-07-13 | 3.7300 | 3.7300 | 3.7000 | 3.7000 | +4.225% | 3 | 409 | +52.162% |
| 2026-07-09 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -13.625% | 76 | 485 | +58.592% |
| 2026-07-07 | 4.3500 | 4.3500 | 4.1100 | 4.1100 | -4.861% | 252 | 489 | +36.983% |
| 2026-07-06 | 4.3100 | 4.3300 | 4.3100 | 4.3200 | -6.087% | 105 | 453 | +30.324% |
| 2026-07-02 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +12.195% | 1 | 454 | +22.391% |
| 2026-06-30 | 3.7300 | 4.1000 | 3.7300 | 4.1000 | +17.143% | 2 | 453 | +37.317% |
| 2026-06-23 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -1.685% | 3 | 451 | +60.857% |
| 2026-06-16 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | -9.873% | 1 | 450 | +58.146% |
| 2026-06-05 | 4.5600 | 4.5600 | 3.9500 | 3.9500 | -15.054% | 26 | 449 | +42.532% |
| 2026-06-03 | 3.6000 | 4.6500 | 3.6000 | 4.6500 | +21.410% | 102 | 517 | +21.075% |
| 2026-06-01 | 4.1000 | 4.1000 | 3.8300 | 3.8300 | -9.670% | 102 | 415 | +46.997% |
| 2026-05-28 | 4.2800 | 4.2800 | 4.2200 | 4.2400 | -25.614% | 10 | 415 | +32.783% |
| 2026-05-11 | 5.6700 | 5.7000 | 5.6700 | 5.7000 | -8.065% | 4 | 411 | -1.228% |
| 2026-05-08 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -14.483% | 1 | 410 | -9.194% |
| 2026-05-07 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -1.091% | 1 | 411 | -22.345% |
| 2026-05-06 | 7.1000 | 7.3300 | 7.1000 | 7.3300 | +21.157% | 31 | 389 | -23.192% |
| 2026-05-05 | 5.7500 | 6.0500 | 5.7500 | 6.0500 | -9.701% | 8 | 384 | -6.942% |
| 2026-05-04 | 7.1000 | 7.3000 | 6.7000 | 6.7000 | -7.331% | 5 | 381 | -15.970% |
| 2026-05-01 | 7.3000 | 7.3000 | 7.2000 | 7.2300 | +8.722% | 55 | 359 | -22.130% |
| 2026-04-30 | 6.7500 | 6.8000 | 6.6500 | 6.6500 | +3.261% | 27 | 359 | -15.338% |
| 2026-04-29 | 7.2300 | 7.2300 | 6.4400 | 6.4400 | -12.022% | 3 | 359 | -12.578% |
| 2026-04-28 | 7.1000 | 7.3200 | 7.1000 | 7.3200 | -0.678% | 32 | 329 | -23.087% |
| 2026-04-17 | 7.3900 | 7.3900 | 7.3700 | 7.3700 | +12.691% | 2 | 329 | -23.609% |
| 2026-04-15 | 6.5300 | 6.5400 | 6.5300 | 6.5400 | +6.341% | 2 | 331 | -13.914% |
| 2026-04-14 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +11.413% | 1 | 330 | -8.455% |
| 2026-04-13 | 5.4200 | 5.5200 | 5.3800 | 5.5200 | +2.412% | 3 | 329 | +1.993% |
| 2026-04-10 | 5.4000 | 5.4000 | 5.3900 | 5.3900 | -3.750% | 150 | 329 | +4.453% |
| 2026-04-09 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +1.633% | 75 | 179 | +0.536% |
| 2026-04-07 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | -3.163% | 100 | 104 | +2.178% |
| 2026-04-02 | 5.6200 | 5.6900 | 5.5900 | 5.6900 | -1.386% | 6 | 6 | -1.054% |
| 2026-04-01 | 5.8200 | 5.8200 | 5.7600 | 5.7700 | +8.868% | 6 | 6 | -2.426% |
| 2026-03-31 | 5.3200 | 5.3200 | 5.2700 | 5.3000 | -0.563% | 20 | 7 | +6.226% |
| 2026-03-27 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | -2.022% | 1 | 6 | +5.629% |
| 2026-03-26 | 5.6800 | 5.6800 | 5.4400 | 5.4400 | -12.960% | 13 | 6 | +3.493% |
| 2026-03-18 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -9.420% | 1 | 3 | -9.920% |
| 2026-03-16 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +0.730% | 1 | 3 | -18.406% |
| 2026-03-13 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -6.164% | 1 | 3 | -17.810% |
| 2026-03-12 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -0.409% | 1 | 3 | -22.877% |
| 2026-03-11 | 7.2500 | 7.3800 | 7.2500 | 7.3300 | -1.874% | 6 | 3 | -23.192% |
| 2026-03-10 | 7.5000 | 7.5000 | 7.4500 | 7.4700 | +0.946% | 9 | 2 | -24.632% |
| 2026-03-09 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +7.872% | 1 | 1 | -23.919% |
| 2026-02-17 | 6.8900 | 6.9400 | 6.8400 | 6.8600 | 0.000% | 20 | 1 | -17.930% |