GME261016C00021000
GME Oct 16 2026 21.00 Call
optionOPRA
EODOct 7, 2026
3.60USD-2.703%(-0.10)57Vol4,359OI
GME261016C00021000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 3.5500 | 3.6900 | 3.5000 | 3.6000 | -2.703% | 57 | 4,401 | 0.000% |
| 2026-10-06 | 3.9500 | 4.1000 | 3.5500 | 3.7000 | -15.332% | 87 | 4,456 | -2.703% |
| 2026-10-05 | 4.1500 | 4.8000 | 4.1500 | 4.3700 | +19.726% | 189 | 4,466 | -17.620% |
| 2026-10-02 | 3.4000 | 3.6500 | 3.0500 | 3.6500 | +10.606% | 617 | 4,570 | -1.370% |
| 2026-10-01 | 3.4000 | 3.7500 | 3.1500 | 3.3000 | -13.613% | 307 | 4,729 | +9.091% |
| 2026-09-30 | 3.4500 | 3.9800 | 3.3000 | 3.8200 | +30.822% | 368 | 4,856 | -5.759% |
| 2026-09-29 | 3.0600 | 3.0900 | 2.5100 | 2.9200 | -7.302% | 340 | 4,821 | +23.288% |
| 2026-09-28 | 3.0000 | 3.2000 | 2.8100 | 3.1500 | +14.964% | 151 | 4,825 | +14.286% |
| 2026-09-25 | 3.8800 | 3.8800 | 2.4500 | 2.7400 | -34.450% | 236 | 4,820 | +31.387% |
| 2026-09-24 | 3.0000 | 4.3500 | 2.9700 | 4.1800 | +22.941% | 574 | 4,846 | -13.876% |
| 2026-09-23 | 3.2500 | 3.8500 | 3.2500 | 3.4000 | +2.410% | 499 | 4,975 | +5.882% |
| 2026-09-22 | 2.7900 | 3.5500 | 2.7300 | 3.3200 | +54.419% | 1,121 | 5,339 | +8.434% |
| 2026-09-21 | 2.2000 | 2.4100 | 2.0000 | 2.1500 | +1.415% | 705 | 5,921 | +67.442% |
| 2026-09-18 | 2.1300 | 2.1500 | 1.8700 | 2.1200 | -7.826% | 188 | 5,938 | +69.811% |
| 2026-09-17 | 1.7200 | 2.3000 | 1.7200 | 2.3000 | +38.554% | 1,664 | 6,607 | +56.522% |
| 2026-09-16 | 1.3500 | 1.6900 | 1.2800 | 1.6600 | +27.692% | 734 | 6,489 | +116.867% |
| 2026-09-15 | 1.4200 | 1.4200 | 1.1700 | 1.3000 | -12.162% | 742 | 6,535 | +176.923% |
| 2026-09-14 | 1.1000 | 1.6700 | 1.0200 | 1.4800 | +21.311% | 1,934 | 6,526 | +143.243% |
| 2026-09-11 | 1.1400 | 1.3500 | 1.0500 | 1.2200 | +35.556% | 1,289 | 6,293 | +195.082% |
| 2026-09-10 | 0.7600 | 0.9500 | 0.6700 | 0.9000 | -3.226% | 1,552 | 5,603 | +300.000% |
| 2026-09-09 | 0.6000 | 0.9300 | 0.5500 | 0.9300 | +60.345% | 1,501 | 5,247 | +287.097% |
| 2026-09-08 | 0.7400 | 0.8000 | 0.5300 | 0.5800 | -26.582% | 607 | 5,184 | +520.690% |
| 2026-09-04 | 0.8700 | 0.9100 | 0.7400 | 0.7900 | -4.819% | 421 | 4,833 | +355.696% |
| 2026-09-03 | 0.8500 | 0.9000 | 0.7800 | 0.8300 | +10.667% | 464 | 4,871 | +333.735% |
| 2026-09-02 | 0.8000 | 0.8400 | 0.7100 | 0.7500 | -5.063% | 418 | 4,775 | +380.000% |
| 2026-09-01 | 0.5700 | 0.7900 | 0.5700 | 0.7900 | +46.296% | 430 | 4,519 | +355.696% |
| 2026-08-31 | 0.7400 | 0.8100 | 0.5400 | 0.5400 | -1.818% | 694 | 4,290 | +566.667% |
| 2026-08-28 | 0.7300 | 0.7300 | 0.5500 | 0.5500 | -26.667% | 369 | 4,030 | +554.545% |
| 2026-08-27 | 0.5400 | 0.7500 | 0.5200 | 0.7500 | +38.889% | 553 | 3,666 | +380.000% |
| 2026-08-26 | 0.5300 | 0.5400 | 0.5100 | 0.5400 | -1.818% | 75 | 3,638 | +566.667% |
| 2026-08-25 | 0.5500 | 0.5700 | 0.5000 | 0.5500 | +1.852% | 159 | 3,507 | +554.545% |
| 2026-08-24 | 0.5900 | 0.5900 | 0.5200 | 0.5400 | -5.263% | 60 | 3,498 | +566.667% |
| 2026-08-21 | 0.5500 | 0.6500 | 0.5400 | 0.5700 | +9.615% | 390 | 3,409 | +531.579% |
| 2026-08-20 | 0.5200 | 0.5400 | 0.5000 | 0.5200 | -7.143% | 197 | 3,369 | +592.308% |
| 2026-08-19 | 0.5300 | 0.6000 | 0.5000 | 0.5600 | +9.804% | 280 | 3,196 | +542.857% |
| 2026-08-18 | 0.5500 | 0.5700 | 0.4900 | 0.5100 | -19.048% | 172 | 3,241 | +605.882% |
| 2026-08-17 | 0.6400 | 0.6400 | 0.5700 | 0.6300 | 0.000% | 46 | 3,222 | +471.429% |
| 2026-08-14 | 0.6400 | 0.6900 | 0.6200 | 0.6300 | -5.970% | 294 | 3,058 | +471.429% |
| 2026-08-13 | 0.6400 | 0.6900 | 0.6000 | 0.6700 | +8.065% | 198 | 2,929 | +437.313% |
| 2026-08-12 | 0.7000 | 0.7000 | 0.5900 | 0.6200 | -15.068% | 247 | 2,842 | +480.645% |
| 2026-08-11 | 0.6700 | 0.7600 | 0.6500 | 0.7300 | +8.955% | 1,602 | 1,299 | +393.151% |
| 2026-08-10 | 0.8500 | 0.8500 | 0.6700 | 0.6700 | -6.944% | 90 | 1,293 | +437.313% |
| 2026-08-07 | 0.7800 | 0.8900 | 0.7100 | 0.7200 | -11.111% | 30 | 1,279 | +400.000% |
| 2026-08-06 | 0.8900 | 0.8900 | 0.7200 | 0.8100 | -2.410% | 93 | 1,229 | +344.444% |
| 2026-08-05 | 1.0000 | 1.0000 | 0.8200 | 0.8300 | -20.952% | 576 | 908 | +333.735% |
| 2026-08-04 | 1.1400 | 1.2000 | 1.0300 | 1.0500 | -4.545% | 83 | 875 | +242.857% |
| 2026-08-03 | 1.2400 | 1.2600 | 1.0100 | 1.1000 | -44.724% | 306 | 650 | +227.273% |
| 2026-07-31 | 2.0500 | 2.0700 | 1.9900 | 1.9900 | -4.785% | 35 | 622 | +80.905% |
| 2026-07-30 | 2.0400 | 2.0900 | 2.0400 | 2.0900 | -0.476% | 2 | 620 | +72.249% |
| 2026-07-29 | 2.2000 | 2.2000 | 2.1000 | 2.1000 | -9.871% | 43 | 616 | +71.429% |
| 2026-07-28 | 2.0200 | 2.4200 | 2.0200 | 2.3300 | +21.990% | 89 | 645 | +54.506% |
| 2026-07-27 | 1.8700 | 1.9100 | 1.8400 | 1.9100 | +9.143% | 17 | 642 | +88.482% |
| 2026-07-24 | 1.9900 | 1.9900 | 1.7500 | 1.7500 | -6.915% | 29 | 622 | +105.714% |
| 2026-07-23 | 2.0000 | 2.0000 | 1.8000 | 1.8800 | -9.615% | 110 | 542 | +91.489% |
| 2026-07-22 | 2.1000 | 2.1000 | 2.0800 | 2.0800 | -11.111% | 2 | 541 | +73.077% |
| 2026-07-21 | 2.1000 | 2.3400 | 2.0800 | 2.3400 | +4.000% | 22 | 524 | +53.846% |
| 2026-07-20 | 2.2400 | 2.2500 | 2.2000 | 2.2500 | -2.597% | 61 | 488 | +60.000% |
| 2026-07-17 | 2.2000 | 2.3300 | 2.2000 | 2.3100 | +0.435% | 26 | 468 | +55.844% |
| 2026-07-16 | 2.6000 | 2.6900 | 2.3000 | 2.3000 | -13.208% | 18 | 460 | +56.522% |
| 2026-07-15 | 2.7000 | 2.7000 | 2.6500 | 2.6500 | -0.749% | 11 | 457 | +35.849% |
| 2026-07-14 | 2.5400 | 2.6700 | 2.5400 | 2.6700 | +19.731% | 18 | 456 | +34.831% |
| 2026-07-13 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -3.463% | 1 | 455 | +61.435% |
| 2026-07-10 | 2.4900 | 2.4900 | 2.3100 | 2.3100 | -3.750% | 6 | 450 | +55.844% |
| 2026-07-09 | 2.3500 | 2.4300 | 2.3500 | 2.4000 | -4.762% | 51 | 437 | +50.000% |
| 2026-07-08 | 2.4400 | 2.5200 | 2.4000 | 2.5200 | -1.946% | 12 | 448 | +42.857% |
| 2026-07-07 | 2.8800 | 2.8800 | 2.5500 | 2.5700 | -16.828% | 11 | 442 | +40.078% |
| 2026-07-06 | 3.0400 | 3.1000 | 2.3200 | 3.0900 | +1.980% | 14 | 452 | +16.505% |
| 2026-07-02 | 3.1300 | 3.2500 | 2.9300 | 3.0300 | -0.656% | 22 | 463 | +18.812% |
| 2026-07-01 | 2.9000 | 3.0500 | 2.9000 | 3.0500 | +12.963% | 13 | 461 | +18.033% |
| 2026-06-30 | 2.6100 | 2.7800 | 2.4400 | 2.7000 | 0.000% | 19 | 460 | +33.333% |
| 2026-06-29 | 2.7000 | 2.7500 | 2.5100 | 2.7000 | +4.651% | 238 | 467 | +33.333% |
| 2026-06-26 | 2.1400 | 2.5800 | 2.1400 | 2.5800 | +21.698% | 274 | 255 | +39.535% |
| 2026-06-25 | 2.2900 | 2.3000 | 2.0600 | 2.1200 | -15.200% | 66 | 197 | +69.811% |
| 2026-06-24 | 2.4500 | 2.5000 | 2.1200 | 2.5000 | +15.207% | 16 | 191 | +44.000% |
| 2026-06-23 | 2.5700 | 2.5700 | 2.1100 | 2.1700 | -3.125% | 40 | 184 | +65.899% |
| 2026-06-22 | 2.4500 | 2.4600 | 2.2400 | 2.2400 | -10.400% | 42 | 172 | +60.714% |
| 2026-06-18 | 2.5800 | 2.6000 | 2.5000 | 2.5000 | -8.425% | 12 | 160 | +44.000% |
| 2026-06-17 | 2.4900 | 2.8700 | 2.4900 | 2.7300 | +9.200% | 4 | 158 | +31.868% |
| 2026-06-16 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -11.972% | 12 | 146 | +44.000% |
| 2026-06-15 | 2.9500 | 2.9500 | 2.8400 | 2.8400 | +4.029% | 4 | 142 | +26.761% |
| 2026-06-12 | 2.9300 | 2.9300 | 2.7300 | 2.7300 | -7.458% | 5 | 141 | +31.868% |
| 2026-06-11 | 2.9400 | 3.0000 | 2.9400 | 2.9500 | -1.667% | 9 | 145 | +22.034% |
| 2026-06-09 | 3.0000 | 3.0000 | 2.9200 | 3.0000 | -1.961% | 41 | 146 | +20.000% |
| 2026-06-08 | 3.0700 | 3.0700 | 3.0600 | 3.0600 | +8.511% | 3 | 146 | +17.647% |
| 2026-06-05 | 3.6500 | 3.6500 | 2.7700 | 2.8200 | -25.594% | 14 | 134 | +27.660% |
| 2026-06-04 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | +10.496% | 1 | 133 | -5.013% |
| 2026-06-03 | 4.0600 | 4.0600 | 3.4000 | 3.4300 | +23.827% | 3 | 135 | +4.956% |
| 2026-06-02 | 2.7500 | 2.8000 | 2.6500 | 2.7700 | -5.782% | 29 | 134 | +29.964% |
| 2026-06-01 | 2.7000 | 3.0500 | 2.5800 | 2.9400 | +4.626% | 32 | 116 | +22.449% |
| 2026-05-29 | 2.8600 | 2.9500 | 2.8100 | 2.8100 | -18.551% | 18 | 102 | +28.114% |
| 2026-05-26 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +3.293% | 2 | 100 | +4.348% |
| 2026-05-22 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -9.730% | 1 | 100 | +7.784% |
| 2026-05-21 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -3.646% | 5 | 95 | -2.703% |
| 2026-05-20 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | +18.154% | 1 | 94 | -6.250% |
| 2026-05-15 | 3.3100 | 3.4500 | 3.2500 | 3.2500 | -7.143% | 7 | 95 | +10.769% |
| 2026-05-14 | 3.6500 | 3.7000 | 3.5000 | 3.5000 | -6.915% | 80 | 57 | +2.857% |
| 2026-05-13 | 3.7900 | 3.7900 | 3.7200 | 3.7600 | -10.476% | 9 | 58 | -4.255% |
| 2026-05-12 | 4.0000 | 4.2000 | 4.0000 | 4.2000 | -5.192% | 5 | 53 | -14.286% |
| 2026-05-11 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | -27.377% | 1 | 52 | -18.736% |
| 2026-04-27 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +5.172% | 1 | 51 | -40.984% |
| 2026-04-24 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +0.870% | 1 | 51 | -37.931% |
| 2026-04-23 | 6.0800 | 6.0800 | 5.7500 | 5.7500 | -4.959% | 3 | 52 | -37.391% |
| 2026-04-22 | 6.1600 | 6.2700 | 6.0500 | 6.0500 | +7.080% | 8 | 52 | -40.496% |
| 2026-04-17 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -2.586% | 2 | 52 | -36.283% |
| 2026-04-16 | 5.6400 | 5.8000 | 5.4700 | 5.8000 | +7.407% | 9 | 53 | -37.931% |
| 2026-04-15 | 5.1400 | 5.4300 | 5.0800 | 5.4000 | +4.854% | 6 | 50 | -33.333% |
| 2026-04-14 | 4.2500 | 5.1500 | 4.2500 | 5.1500 | +21.749% | 8 | 48 | -30.097% |
| 2026-04-13 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | +7.908% | 1 | 48 | -14.894% |
| 2026-04-10 | 4.1000 | 4.1000 | 3.9200 | 3.9200 | -5.542% | 12 | 48 | -8.163% |
| 2026-04-09 | 4.2200 | 4.3500 | 4.1500 | 4.1500 | -5.251% | 12 | 38 | -13.253% |
| 2026-04-08 | 4.7100 | 4.7100 | 4.3800 | 4.3800 | -4.783% | 8 | 39 | -17.808% |
| 2026-04-07 | 4.2700 | 4.7000 | 4.0800 | 4.6000 | +5.023% | 64 | 40 | -21.739% |
| 2026-04-06 | 4.5800 | 4.8200 | 4.3300 | 4.3800 | -2.013% | 48 | 32 | -17.808% |
| 2026-04-02 | 4.0300 | 4.6200 | 4.0300 | 4.4700 | +8.232% | 46 | 32 | -19.463% |
| 2026-04-01 | 4.5000 | 4.6000 | 4.1000 | 4.1300 | -5.057% | 44 | 32 | -12.833% |
| 2026-03-31 | 3.9500 | 4.4200 | 3.8500 | 4.3500 | +8.750% | 52 | 23 | -17.241% |
| 2026-03-30 | 3.8800 | 4.1200 | 3.8000 | 4.0000 | +7.239% | 28 | 24 | -10.000% |
| 2026-03-27 | 4.1300 | 4.2200 | 3.7000 | 3.7300 | -14.645% | 38 | 23 | -3.485% |
| 2026-03-26 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | -4.585% | 1 | 20 | -17.620% |
| 2026-03-25 | 4.5000 | 4.5800 | 4.5000 | 4.5800 | +3.386% | 2 | 21 | -21.397% |
| 2026-03-24 | 4.4700 | 4.4700 | 4.3800 | 4.4300 | -3.063% | 3 | 20 | -18.736% |
| 2026-03-23 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | -2.766% | 1 | 20 | -21.225% |
| 2026-03-20 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -2.893% | 1 | 19 | -23.404% |
| 2026-03-19 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | -3.200% | 1 | 18 | -25.620% |
| 2026-03-18 | 5.1000 | 5.2500 | 5.0000 | 5.0000 | -6.542% | 52 | 19 | -28.000% |
| 2026-03-16 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -12.866% | 1 | 54 | -32.710% |
| 2026-03-12 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | +4.068% | 1 | 53 | -41.368% |
| 2026-03-11 | 6.0700 | 6.1100 | 5.9000 | 5.9000 | -6.793% | 3 | 53 | -38.983% |
| 2026-03-10 | 6.3500 | 6.4200 | 6.3200 | 6.3300 | +9.516% | 8 | 53 | -43.128% |
| 2026-03-09 | 5.8200 | 5.8200 | 5.7700 | 5.7800 | -2.034% | 14 | 53 | -37.716% |
| 2026-03-06 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 0.000% | 50 | 52 | -38.983% |
| 2026-02-27 | 5.8500 | 5.9100 | 5.8300 | 5.9000 | -4.221% | 5 | 4 | -38.983% |
| 2026-02-26 | 6.1200 | 6.1600 | 6.1200 | 6.1600 | +4.230% | 2 | 4 | -41.558% |
| 2026-02-25 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | +11.090% | 1 | 3 | -39.086% |
| 2026-02-23 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | -4.144% | 1 | 3 | -32.331% |
| 2026-02-20 | 5.4900 | 5.5500 | 5.4900 | 5.5500 | -6.408% | 2 | 4 | -35.135% |
| 2026-02-19 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | +3.130% | 1 | 4 | -39.292% |
| 2026-02-17 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -2.377% | 1 | 3 | -37.391% |
| 2026-02-13 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | -7.969% | 1 | 2 | -38.879% |
| 2026-02-12 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +17.431% | 2 | 2 | -43.750% |
| 2026-01-29 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -12.097% | 1 | 1 | -33.945% |
| 2026-01-27 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 0.000% | 1 | 1 | -41.935% |