GME261016C00022000
GME Oct 16 2026 22.00 Call
optionOPRA
EODOct 7, 2026
2.60USD-8.127%(-0.23)361Vol13,474OI
GME261016C00022000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 2.6000 | 2.8000 | 2.4700 | 2.6000 | -8.127% | 361 | 13,513 | 0.000% |
| 2026-10-06 | 2.7700 | 3.2500 | 2.6000 | 2.8300 | -17.971% | 590 | 13,641 | -8.127% |
| 2026-10-05 | 3.0000 | 3.8500 | 2.8300 | 3.4500 | +25.455% | 1,602 | 14,726 | -24.638% |
| 2026-10-02 | 2.3700 | 2.8400 | 2.1200 | 2.7500 | +17.521% | 1,521 | 15,104 | -5.455% |
| 2026-10-01 | 2.7500 | 2.8500 | 2.2500 | 2.3400 | -20.408% | 168 | 15,124 | +11.111% |
| 2026-09-30 | 2.6200 | 3.0500 | 2.3500 | 2.9400 | +41.346% | 994 | 15,855 | -11.565% |
| 2026-09-29 | 2.2000 | 2.2800 | 1.7000 | 2.0800 | -11.111% | 504 | 16,110 | +25.000% |
| 2026-09-28 | 1.9000 | 2.4500 | 1.9000 | 2.3400 | +10.900% | 602 | 16,397 | +11.111% |
| 2026-09-25 | 3.1400 | 3.1400 | 1.7700 | 2.1100 | -34.268% | 1,470 | 17,195 | +23.223% |
| 2026-09-24 | 2.2700 | 3.4500 | 2.1000 | 3.2100 | +23.938% | 2,508 | 18,757 | -19.003% |
| 2026-09-23 | 2.4500 | 2.9900 | 2.4100 | 2.5900 | +2.778% | 3,196 | 19,984 | +0.386% |
| 2026-09-22 | 1.9400 | 2.7100 | 1.9000 | 2.5200 | +68.000% | 5,310 | 22,703 | +3.175% |
| 2026-09-21 | 1.5400 | 1.7500 | 1.3200 | 1.5000 | +3.448% | 2,952 | 23,958 | +73.333% |
| 2026-09-18 | 1.6800 | 1.6800 | 1.2800 | 1.4500 | -14.706% | 3,390 | 24,028 | +79.310% |
| 2026-09-17 | 1.1900 | 1.7000 | 1.1300 | 1.7000 | +44.068% | 5,513 | 24,394 | +52.941% |
| 2026-09-16 | 0.9700 | 1.2200 | 0.9000 | 1.1800 | +24.211% | 4,827 | 23,469 | +120.339% |
| 2026-09-15 | 1.0100 | 1.0200 | 0.8300 | 0.9500 | -8.654% | 2,961 | 21,412 | +173.684% |
| 2026-09-14 | 0.8300 | 1.2000 | 0.6700 | 1.0400 | +19.540% | 3,574 | 21,363 | +150.000% |
| 2026-09-11 | 0.7800 | 0.9500 | 0.7200 | 0.8700 | +40.323% | 2,109 | 21,301 | +198.851% |
| 2026-09-10 | 0.6200 | 0.6800 | 0.4900 | 0.6200 | 0.000% | 1,816 | 20,357 | +319.355% |
| 2026-09-09 | 0.4700 | 0.6700 | 0.4400 | 0.6200 | +47.619% | 2,678 | 19,715 | +319.355% |
| 2026-09-08 | 0.6500 | 0.6500 | 0.4200 | 0.4200 | -33.333% | 1,880 | 19,239 | +519.048% |
| 2026-09-04 | 0.6700 | 0.7400 | 0.5800 | 0.6300 | -4.545% | 1,073 | 18,651 | +312.698% |
| 2026-09-03 | 0.6400 | 0.7000 | 0.6100 | 0.6600 | +6.452% | 1,126 | 18,801 | +293.939% |
| 2026-09-02 | 0.6700 | 0.6800 | 0.5700 | 0.6200 | -1.587% | 2,303 | 18,176 | +319.355% |
| 2026-09-01 | 0.4500 | 0.6600 | 0.4300 | 0.6300 | +40.000% | 2,454 | 17,020 | +312.698% |
| 2026-08-31 | 0.5600 | 0.6700 | 0.4200 | 0.4500 | +2.273% | 6,141 | 14,026 | +477.778% |
| 2026-08-28 | 0.6100 | 0.6300 | 0.4300 | 0.4400 | -27.869% | 1,134 | 13,393 | +490.909% |
| 2026-08-27 | 0.4500 | 0.6900 | 0.4200 | 0.6100 | +38.636% | 1,456 | 13,611 | +326.230% |
| 2026-08-26 | 0.4400 | 0.4500 | 0.4100 | 0.4400 | -2.222% | 597 | 13,202 | +490.909% |
| 2026-08-25 | 0.4300 | 0.4500 | 0.4000 | 0.4500 | +2.273% | 1,217 | 13,154 | +477.778% |
| 2026-08-24 | 0.4700 | 0.5000 | 0.4200 | 0.4400 | -4.348% | 922 | 12,788 | +490.909% |
| 2026-08-21 | 0.4300 | 0.4900 | 0.4200 | 0.4600 | +9.524% | 1,781 | 11,969 | +465.217% |
| 2026-08-20 | 0.4300 | 0.4300 | 0.3900 | 0.4200 | -2.326% | 4,070 | 8,797 | +519.048% |
| 2026-08-19 | 0.4100 | 0.4700 | 0.3900 | 0.4300 | +7.500% | 1,179 | 8,122 | +504.651% |
| 2026-08-18 | 0.4100 | 0.4800 | 0.3500 | 0.4000 | -13.043% | 593 | 7,769 | +550.000% |
| 2026-08-17 | 0.4800 | 0.4900 | 0.4000 | 0.4600 | -6.122% | 452 | 7,649 | +465.217% |
| 2026-08-14 | 0.5000 | 0.5200 | 0.4600 | 0.4900 | -2.000% | 310 | 7,511 | +430.612% |
| 2026-08-13 | 0.4500 | 0.5200 | 0.4500 | 0.5000 | +6.383% | 198 | 7,423 | +420.000% |
| 2026-08-12 | 0.5000 | 0.5200 | 0.4500 | 0.4700 | -14.545% | 845 | 7,031 | +453.191% |
| 2026-08-11 | 0.5000 | 0.5700 | 0.5000 | 0.5500 | -6.780% | 663 | 6,474 | +372.727% |
| 2026-08-10 | 0.6800 | 0.6800 | 0.5200 | 0.5900 | -3.279% | 498 | 6,149 | +340.678% |
| 2026-08-07 | 0.6100 | 0.6300 | 0.5200 | 0.6100 | +1.667% | 530 | 5,909 | +326.230% |
| 2026-08-06 | 0.6000 | 0.6700 | 0.3700 | 0.6000 | +3.448% | 548 | 5,844 | +333.333% |
| 2026-08-05 | 0.8200 | 0.8300 | 0.5800 | 0.5800 | -28.395% | 529 | 5,631 | +348.276% |
| 2026-08-04 | 0.9300 | 0.9400 | 0.7600 | 0.8100 | -16.495% | 293 | 5,571 | +220.988% |
| 2026-08-03 | 0.8600 | 0.9800 | 0.7100 | 0.9700 | -34.459% | 2,101 | 4,835 | +168.041% |
| 2026-07-31 | 1.5000 | 1.6300 | 1.4800 | 1.4800 | -1.333% | 330 | 4,634 | +75.676% |
| 2026-07-30 | 1.4500 | 1.6000 | 1.4300 | 1.5000 | -4.459% | 278 | 4,532 | +73.333% |
| 2026-07-29 | 1.7300 | 1.7300 | 1.5100 | 1.5700 | -15.135% | 422 | 4,183 | +65.605% |
| 2026-07-28 | 1.4900 | 1.8500 | 1.4900 | 1.8500 | +27.586% | 238 | 4,101 | +40.541% |
| 2026-07-27 | 1.4000 | 1.5000 | 1.4000 | 1.4500 | +11.538% | 16 | 4,093 | +79.310% |
| 2026-07-24 | 1.4500 | 1.4600 | 1.3000 | 1.3000 | -7.801% | 184 | 3,970 | +100.000% |
| 2026-07-23 | 1.4900 | 1.5200 | 1.3800 | 1.4100 | -8.442% | 420 | 3,608 | +84.397% |
| 2026-07-22 | 1.7300 | 1.7300 | 1.5300 | 1.5400 | -6.667% | 79 | 3,566 | +68.831% |
| 2026-07-21 | 1.7500 | 1.7500 | 1.5900 | 1.6500 | -4.624% | 252 | 3,643 | +57.576% |
| 2026-07-20 | 1.7600 | 1.8900 | 1.6500 | 1.7300 | -4.420% | 575 | 3,449 | +50.289% |
| 2026-07-17 | 1.8100 | 1.8800 | 1.6400 | 1.8100 | +2.841% | 92 | 3,433 | +43.646% |
| 2026-07-16 | 2.1400 | 2.1400 | 1.7600 | 1.7600 | -11.111% | 137 | 3,355 | +47.727% |
| 2026-07-15 | 2.1500 | 2.2300 | 1.9500 | 1.9800 | -7.907% | 228 | 3,370 | +31.313% |
| 2026-07-14 | 2.0000 | 2.1500 | 2.0000 | 2.1500 | +11.399% | 54 | 3,380 | +20.930% |
| 2026-07-13 | 1.9300 | 2.0800 | 1.8000 | 1.9300 | +8.427% | 247 | 3,344 | +34.715% |
| 2026-07-10 | 2.0900 | 2.0900 | 1.7500 | 1.7800 | -8.247% | 108 | 3,284 | +46.067% |
| 2026-07-09 | 1.9000 | 2.0000 | 1.8300 | 1.9400 | -1.020% | 93 | 3,267 | +34.021% |
| 2026-07-08 | 2.1000 | 2.1700 | 1.8800 | 1.9600 | -6.667% | 119 | 3,264 | +32.653% |
| 2026-07-07 | 2.5000 | 2.5500 | 1.9700 | 2.1000 | -18.919% | 81 | 3,257 | +23.810% |
| 2026-07-06 | 2.3000 | 2.5900 | 2.2100 | 2.5900 | +1.569% | 48 | 3,267 | +0.386% |
| 2026-07-02 | 2.5500 | 2.7700 | 2.4500 | 2.5500 | +8.974% | 524 | 3,482 | +1.961% |
| 2026-07-01 | 2.1200 | 2.5000 | 2.1200 | 2.3400 | +6.364% | 97 | 3,464 | +11.111% |
| 2026-06-30 | 2.0100 | 2.2400 | 2.0100 | 2.2000 | -4.348% | 144 | 3,406 | +18.182% |
| 2026-06-29 | 2.2400 | 2.3000 | 2.1000 | 2.3000 | +9.524% | 140 | 3,388 | +13.043% |
| 2026-06-26 | 1.6900 | 2.1000 | 1.6900 | 2.1000 | +16.667% | 152 | 3,325 | +23.810% |
| 2026-06-25 | 2.0000 | 2.0000 | 1.6600 | 1.8000 | -9.091% | 151 | 3,282 | +44.444% |
| 2026-06-24 | 1.8300 | 2.1000 | 1.8000 | 1.9800 | +11.864% | 173 | 3,224 | +31.313% |
| 2026-06-23 | 1.8700 | 2.0200 | 1.7200 | 1.7700 | -4.324% | 1,690 | 2,226 | +46.893% |
| 2026-06-22 | 2.0000 | 2.1800 | 1.8500 | 1.8500 | -15.138% | 240 | 2,072 | +40.541% |
| 2026-06-18 | 2.0900 | 2.1800 | 2.0300 | 2.1800 | +2.830% | 119 | 1,984 | +19.266% |
| 2026-06-17 | 2.0300 | 2.2500 | 2.0300 | 2.1200 | +1.923% | 103 | 1,897 | +22.642% |
| 2026-06-16 | 2.1000 | 2.2000 | 1.9900 | 2.0800 | -6.306% | 466 | 1,549 | +25.000% |
| 2026-06-15 | 2.4500 | 2.4500 | 2.1600 | 2.2200 | -5.532% | 51 | 1,512 | +17.117% |
| 2026-06-12 | 2.3400 | 2.4400 | 2.2300 | 2.3500 | -10.646% | 39 | 1,519 | +10.638% |
| 2026-06-11 | 2.8100 | 2.8100 | 2.4500 | 2.6300 | -1.498% | 87 | 1,544 | -1.141% |
| 2026-06-10 | 2.6100 | 2.8200 | 2.6000 | 2.6700 | -3.610% | 202 | 1,551 | -2.622% |
| 2026-06-09 | 2.7100 | 2.7700 | 2.4700 | 2.7700 | +2.593% | 73 | 1,568 | -6.137% |
| 2026-06-08 | 2.6200 | 2.7000 | 2.5500 | 2.7000 | +5.882% | 130 | 1,481 | -3.704% |
| 2026-06-05 | 2.8200 | 2.8200 | 2.4300 | 2.5500 | -15.563% | 141 | 1,377 | +1.961% |
| 2026-06-04 | 3.0100 | 3.4000 | 2.9700 | 3.0200 | +1.342% | 391 | 1,633 | -13.907% |
| 2026-06-03 | 3.1500 | 3.1500 | 2.8200 | 2.9800 | +29.565% | 21 | 1,633 | -12.752% |
| 2026-06-02 | 2.5000 | 2.5000 | 2.3000 | 2.3000 | -8.000% | 165 | 1,469 | +13.043% |
| 2026-06-01 | 2.3000 | 2.6300 | 2.2600 | 2.5000 | +4.167% | 147 | 1,329 | +4.000% |
| 2026-05-29 | 2.6000 | 2.6000 | 2.3800 | 2.4000 | -11.439% | 22 | 1,320 | +8.333% |
| 2026-05-28 | 2.7300 | 2.7700 | 2.7100 | 2.7100 | +1.119% | 40 | 1,302 | -4.059% |
| 2026-05-27 | 2.6500 | 2.9700 | 2.6500 | 2.6800 | -8.219% | 45 | 1,259 | -2.985% |
| 2026-05-26 | 3.0000 | 3.0000 | 2.9200 | 2.9200 | +0.344% | 43 | 1,276 | -10.959% |
| 2026-05-22 | 3.0500 | 3.0500 | 2.8500 | 2.9100 | -10.185% | 202 | 1,239 | -10.653% |
| 2026-05-21 | 3.2200 | 3.2400 | 3.0500 | 3.2400 | -6.087% | 14 | 1,250 | -19.753% |
| 2026-05-20 | 3.3500 | 3.4700 | 3.3000 | 3.4500 | +11.290% | 34 | 1,257 | -24.638% |
| 2026-05-19 | 3.0000 | 3.1000 | 2.9100 | 3.1000 | +0.977% | 14 | 1,246 | -16.129% |
| 2026-05-18 | 2.8000 | 3.0700 | 2.8000 | 3.0700 | +8.481% | 309 | 1,041 | -15.309% |
| 2026-05-15 | 2.8700 | 3.1000 | 2.8300 | 2.8300 | -1.049% | 71 | 1,022 | -8.127% |
| 2026-05-14 | 3.3300 | 3.3300 | 2.8600 | 2.8600 | -14.114% | 16 | 1,023 | -9.091% |
| 2026-05-13 | 3.3000 | 3.3400 | 3.2800 | 3.3300 | -7.500% | 27 | 1,020 | -21.922% |
| 2026-05-12 | 3.5000 | 3.7800 | 3.5000 | 3.6000 | -6.494% | 31 | 993 | -27.778% |
| 2026-05-11 | 4.2500 | 4.2500 | 3.8500 | 3.8500 | -14.823% | 2 | 993 | -32.468% |
| 2026-05-08 | 4.4600 | 4.5200 | 4.4600 | 4.5200 | -3.004% | 2 | 992 | -42.478% |
| 2026-05-07 | 4.6500 | 4.6600 | 4.6500 | 4.6600 | -11.069% | 11 | 1,002 | -44.206% |
| 2026-05-06 | 4.7500 | 5.2400 | 4.6400 | 5.2400 | +29.383% | 7 | 999 | -50.382% |
| 2026-05-05 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -15.272% | 2 | 997 | -35.802% |
| 2026-05-04 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | -27.576% | 500 | 575 | -45.607% |
| 2026-05-01 | 5.5000 | 6.6000 | 5.3300 | 6.6000 | +46.667% | 8 | 575 | -60.606% |
| 2026-04-29 | 4.8000 | 4.8000 | 4.5000 | 4.5000 | -12.621% | 16 | 573 | -42.222% |
| 2026-04-27 | 5.1000 | 5.1500 | 5.1000 | 5.1500 | +3.000% | 3 | 572 | -49.515% |
| 2026-04-24 | 5.6000 | 5.6000 | 5.0000 | 5.0000 | -4.215% | 63 | 570 | -48.000% |
| 2026-04-23 | 5.5500 | 5.5500 | 5.2200 | 5.2200 | -5.263% | 6 | 575 | -50.192% |
| 2026-04-22 | 5.6000 | 5.6500 | 5.3600 | 5.5100 | +14.553% | 52 | 550 | -52.813% |
| 2026-04-21 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | +1.263% | 5 | 550 | -45.946% |
| 2026-04-20 | 4.7000 | 4.7500 | 4.7000 | 4.7500 | -7.767% | 3 | 552 | -45.263% |
| 2026-04-17 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 0.000% | 12 | 564 | -49.515% |
| 2026-04-16 | 5.0200 | 5.3300 | 5.0200 | 5.1500 | +5.102% | 4 | 564 | -49.515% |
| 2026-04-15 | 4.9700 | 4.9900 | 4.9000 | 4.9000 | +15.294% | 5 | 566 | -46.939% |
| 2026-04-14 | 4.2600 | 4.2600 | 4.2500 | 4.2500 | +19.718% | 22 | 556 | -38.824% |
| 2026-04-13 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -11.250% | 200 | 430 | -26.761% |
| 2026-04-08 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -1.235% | 5 | 430 | -35.000% |
| 2026-04-07 | 3.7200 | 4.1000 | 3.5700 | 4.0500 | +5.469% | 35 | 435 | -35.802% |
| 2026-04-06 | 4.2000 | 4.2000 | 3.8400 | 3.8400 | +0.261% | 23 | 423 | -32.292% |
| 2026-04-02 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | -1.795% | 1 | 423 | -32.115% |
| 2026-04-01 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | +3.175% | 2 | 423 | -33.333% |
| 2026-03-31 | 3.7500 | 3.7800 | 3.6200 | 3.7800 | +11.176% | 47 | 423 | -31.217% |
| 2026-03-30 | 3.5800 | 3.6000 | 3.3500 | 3.4000 | +3.030% | 9 | 438 | -23.529% |
| 2026-03-27 | 3.5000 | 3.6000 | 3.2500 | 3.3000 | -12.929% | 177 | 435 | -21.212% |
| 2026-03-26 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | -2.821% | 1 | 345 | -31.398% |
| 2026-03-25 | 3.8800 | 3.9000 | 3.8800 | 3.9000 | 0.000% | 329 | 344 | -33.333% |
| 2026-03-24 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | +1.299% | 2 | 673 | -33.333% |
| 2026-03-20 | 4.2500 | 4.2500 | 3.8200 | 3.8500 | -11.085% | 178 | 672 | -32.468% |
| 2026-03-19 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | -10.722% | 1 | 495 | -39.954% |
| 2026-03-18 | 4.5500 | 4.8500 | 4.5500 | 4.8500 | +1.042% | 2 | 495 | -46.392% |
| 2026-03-17 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +6.667% | 10 | 495 | -45.833% |
| 2026-03-16 | 5.1100 | 5.1100 | 4.5000 | 4.5000 | -17.883% | 13 | 505 | -42.222% |
| 2026-03-13 | 5.4100 | 5.4800 | 5.4100 | 5.4800 | +1.107% | 2 | 507 | -52.555% |
| 2026-03-12 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | +4.231% | 1 | 507 | -52.030% |
| 2026-03-11 | 5.5000 | 5.5000 | 5.2000 | 5.2000 | -10.653% | 33 | 506 | -50.000% |
| 2026-03-10 | 5.8500 | 5.8500 | 5.8200 | 5.8200 | -1.356% | 3 | 477 | -55.326% |
| 2026-03-09 | 5.2800 | 5.9000 | 5.2800 | 5.9000 | +11.321% | 32 | 478 | -55.932% |
| 2026-03-06 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -3.636% | 1 | 508 | -50.943% |
| 2026-03-05 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +1.852% | 1 | 507 | -52.727% |
| 2026-03-03 | 5.1500 | 5.5500 | 5.1500 | 5.4000 | -1.639% | 341 | 506 | -51.852% |
| 2026-03-02 | 5.4000 | 5.4900 | 5.4000 | 5.4900 | +2.809% | 5 | 227 | -52.641% |
| 2026-02-27 | 5.4000 | 5.4000 | 5.3400 | 5.3400 | -7.612% | 4 | 223 | -51.311% |
| 2026-02-26 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | -0.345% | 10 | 224 | -55.017% |
| 2026-02-24 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +21.593% | 4 | 219 | -55.172% |
| 2026-02-23 | 4.8100 | 5.0000 | 4.7300 | 4.7700 | -7.018% | 212 | 218 | -45.493% |
| 2026-02-20 | 4.8900 | 5.1300 | 4.8900 | 5.1300 | -6.387% | 2 | 48 | -49.318% |
| 2026-02-19 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | +3.396% | 1 | 48 | -52.555% |
| 2026-02-17 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -3.636% | 1 | 47 | -50.943% |
| 2026-02-13 | 5.4700 | 5.5000 | 5.4700 | 5.5000 | 0.000% | 6 | 43 | -52.727% |
| 2026-02-12 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -3.509% | 15 | 43 | -52.727% |
| 2026-02-11 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -8.800% | 15 | 28 | -54.386% |
| 2026-02-09 | 6.0000 | 6.2500 | 6.0000 | 6.2500 | 0.000% | 11 | 13 | -58.400% |
| 2026-02-06 | 6.3000 | 6.3000 | 6.1000 | 6.2500 | -9.420% | 8 | 22 | -58.400% |
| 2026-02-02 | 7.0000 | 7.0000 | 6.9000 | 6.9000 | +30.189% | 4 | 22 | -62.319% |
| 2026-01-30 | 5.3400 | 5.3400 | 5.3000 | 5.3000 | +9.278% | 2 | 18 | -50.943% |
| 2026-01-29 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -6.731% | 2 | 17 | -46.392% |
| 2026-01-28 | 5.4000 | 5.4000 | 5.2000 | 5.2000 | -10.653% | 2 | 16 | -50.000% |
| 2026-01-27 | 5.6000 | 5.8500 | 5.6000 | 5.8200 | 0.000% | 23 | 14 | -55.326% |