GME261016C00026000
GME Oct 16 2026 26.00 Call
optionOPRA
EODOct 7, 2026
0.45USD-18.182%(-0.10)3,648Vol12,726OI
GME261016C00026000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.4700 | 0.5300 | 0.4300 | 0.4500 | -18.182% | 3,648 | 12,295 | 0.000% |
| 2026-10-06 | 0.5900 | 0.6900 | 0.4600 | 0.5500 | -22.535% | 3,011 | 11,183 | -18.182% |
| 2026-10-05 | 0.6000 | 1.0400 | 0.5900 | 0.7100 | +18.333% | 6,748 | 9,939 | -36.620% |
| 2026-10-02 | 0.4500 | 0.6000 | 0.3800 | 0.6000 | +36.364% | 1,278 | 9,558 | -25.000% |
| 2026-10-01 | 0.6600 | 0.6600 | 0.4100 | 0.4400 | -38.028% | 1,410 | 8,796 | +2.273% |
| 2026-09-30 | 0.6000 | 0.8000 | 0.5700 | 0.7100 | +57.778% | 1,046 | 8,475 | -36.620% |
| 2026-09-29 | 0.5800 | 0.5800 | 0.3800 | 0.4500 | -23.729% | 346 | 8,379 | 0.000% |
| 2026-09-28 | 0.5900 | 0.6900 | 0.5100 | 0.5900 | -3.279% | 680 | 8,429 | -23.729% |
| 2026-09-25 | 1.0300 | 1.1600 | 0.5500 | 0.6100 | -46.018% | 2,362 | 8,141 | -26.230% |
| 2026-09-24 | 0.7200 | 1.2500 | 0.6200 | 1.1300 | +39.506% | 2,606 | 7,133 | -60.177% |
| 2026-09-23 | 0.8100 | 0.9700 | 0.7900 | 0.8100 | +1.250% | 1,170 | 6,922 | -44.444% |
| 2026-09-22 | 0.5400 | 0.9900 | 0.5400 | 0.8000 | +73.913% | 2,952 | 6,038 | -43.750% |
| 2026-09-21 | 0.4500 | 0.5300 | 0.4100 | 0.4600 | +2.222% | 1,512 | 6,085 | -2.174% |
| 2026-09-18 | 0.5600 | 0.6200 | 0.4100 | 0.4500 | -22.414% | 592 | 6,160 | 0.000% |
| 2026-09-17 | 0.3700 | 0.5800 | 0.3700 | 0.5800 | +52.632% | 1,065 | 5,798 | -22.414% |
| 2026-09-16 | 0.3500 | 0.4100 | 0.2900 | 0.3800 | +2.703% | 150 | 5,727 | +18.421% |
| 2026-09-15 | 0.3700 | 0.3700 | 0.3000 | 0.3700 | -5.128% | 608 | 5,295 | +21.622% |
| 2026-09-14 | 0.3400 | 0.4300 | 0.3000 | 0.3900 | +14.706% | 347 | 5,266 | +15.385% |
| 2026-09-11 | 0.3400 | 0.3700 | 0.2800 | 0.3400 | +21.429% | 366 | 5,227 | +32.353% |
| 2026-09-10 | 0.2500 | 0.3200 | 0.2500 | 0.2800 | -6.667% | 54 | 5,200 | +60.714% |
| 2026-09-09 | 0.2800 | 0.3000 | 0.2400 | 0.3000 | +20.000% | 260 | 5,092 | +50.000% |
| 2026-09-08 | 0.2800 | 0.2800 | 0.2100 | 0.2500 | -32.432% | 134 | 4,994 | +80.000% |
| 2026-09-04 | 0.3800 | 0.3800 | 0.3200 | 0.3700 | 0.000% | 288 | 5,063 | +21.622% |
| 2026-09-03 | 0.3900 | 0.4200 | 0.3500 | 0.3700 | +8.824% | 160 | 5,029 | +21.622% |
| 2026-09-02 | 0.4000 | 0.4200 | 0.3100 | 0.3400 | -10.526% | 427 | 4,652 | +32.353% |
| 2026-09-01 | 0.2800 | 0.3800 | 0.2600 | 0.3800 | +31.034% | 334 | 4,636 | +18.421% |
| 2026-08-31 | 0.4200 | 0.4200 | 0.2600 | 0.2900 | +11.538% | 151 | 4,579 | +55.172% |
| 2026-08-28 | 0.3600 | 0.3600 | 0.2500 | 0.2600 | -23.529% | 221 | 4,479 | +73.077% |
| 2026-08-27 | 0.2800 | 0.3900 | 0.2700 | 0.3400 | +36.000% | 1,273 | 3,512 | +32.353% |
| 2026-08-26 | 0.2600 | 0.2800 | 0.2400 | 0.2500 | 0.000% | 38 | 3,511 | +80.000% |
| 2026-08-25 | 0.2500 | 0.2600 | 0.2400 | 0.2500 | 0.000% | 59 | 3,508 | +80.000% |
| 2026-08-24 | 0.3000 | 0.3000 | 0.2300 | 0.2500 | -13.793% | 1,360 | 2,270 | +80.000% |
| 2026-08-21 | 0.3000 | 0.3100 | 0.2500 | 0.2900 | +16.000% | 131 | 2,247 | +55.172% |
| 2026-08-20 | 0.2500 | 0.2900 | 0.2200 | 0.2500 | -7.407% | 103 | 2,203 | +80.000% |
| 2026-08-19 | 0.2200 | 0.2800 | 0.2200 | 0.2700 | +17.391% | 347 | 2,078 | +66.667% |
| 2026-08-18 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +35.294% | 3 | 2,081 | +95.652% |
| 2026-08-17 | 0.2500 | 0.2600 | 0.1700 | 0.1700 | -26.087% | 193 | 2,143 | +164.706% |
| 2026-08-14 | 0.2700 | 0.2700 | 0.2300 | 0.2300 | -11.538% | 36 | 2,124 | +95.652% |
| 2026-08-13 | 0.2400 | 0.2700 | 0.2400 | 0.2600 | 0.000% | 14 | 2,116 | +73.077% |
| 2026-08-12 | 0.2800 | 0.2800 | 0.2400 | 0.2600 | -7.143% | 21 | 2,122 | +73.077% |
| 2026-08-11 | 0.2400 | 0.3100 | 0.2400 | 0.2800 | +16.667% | 381 | 1,756 | +60.714% |
| 2026-08-10 | 0.2800 | 0.3000 | 0.1900 | 0.2400 | -14.286% | 89 | 1,697 | +87.500% |
| 2026-08-07 | 0.2700 | 0.2800 | 0.2400 | 0.2800 | -3.448% | 102 | 1,628 | +60.714% |
| 2026-08-06 | 0.2600 | 0.3000 | 0.2500 | 0.2900 | +7.407% | 99 | 1,554 | +55.172% |
| 2026-08-05 | 0.3600 | 0.3600 | 0.2700 | 0.2700 | -25.000% | 132 | 1,512 | +66.667% |
| 2026-08-04 | 0.4300 | 0.4300 | 0.3600 | 0.3600 | -14.286% | 63 | 1,514 | +25.000% |
| 2026-08-03 | 0.3400 | 0.4500 | 0.3400 | 0.4200 | -22.222% | 216 | 1,434 | +7.143% |
| 2026-07-31 | 0.5500 | 0.5500 | 0.5200 | 0.5400 | -6.897% | 94 | 1,360 | -16.667% |
| 2026-07-30 | 0.5300 | 0.5800 | 0.5300 | 0.5800 | +1.754% | 26 | 1,355 | -22.414% |
| 2026-07-29 | 0.6500 | 0.6800 | 0.5600 | 0.5700 | -8.065% | 100 | 1,276 | -21.053% |
| 2026-07-28 | 0.5500 | 0.6400 | 0.5500 | 0.6200 | +16.981% | 76 | 1,261 | -27.419% |
| 2026-07-27 | 0.5600 | 0.5600 | 0.5000 | 0.5300 | -1.852% | 156 | 1,241 | -15.094% |
| 2026-07-24 | 0.3000 | 0.5800 | 0.3000 | 0.5400 | +8.000% | 103 | 1,208 | -16.667% |
| 2026-07-23 | 0.5500 | 0.5700 | 0.5000 | 0.5000 | -16.667% | 25 | 1,216 | -10.000% |
| 2026-07-22 | 0.6200 | 0.6600 | 0.6000 | 0.6000 | -7.692% | 16 | 1,202 | -25.000% |
| 2026-07-21 | 0.6300 | 0.6500 | 0.6100 | 0.6500 | -5.797% | 34 | 1,189 | -30.769% |
| 2026-07-20 | 0.6900 | 0.7300 | 0.6300 | 0.6900 | -6.757% | 67 | 1,147 | -34.783% |
| 2026-07-17 | 0.6900 | 0.7400 | 0.6900 | 0.7400 | -1.333% | 35 | 1,116 | -39.189% |
| 2026-07-16 | 0.8200 | 0.8300 | 0.7500 | 0.7500 | -7.407% | 29 | 1,101 | -40.000% |
| 2026-07-15 | 0.9500 | 0.9500 | 0.8100 | 0.8100 | -10.000% | 8 | 1,096 | -44.444% |
| 2026-07-14 | 0.8900 | 0.9000 | 0.8600 | 0.9000 | +13.924% | 47 | 1,074 | -50.000% |
| 2026-07-13 | 0.8400 | 0.8800 | 0.7000 | 0.7900 | +3.947% | 27 | 1,060 | -43.038% |
| 2026-07-10 | 0.9200 | 0.9200 | 0.7600 | 0.7600 | -9.524% | 37 | 1,042 | -40.789% |
| 2026-07-09 | 0.8500 | 0.8500 | 0.8100 | 0.8400 | +2.439% | 8 | 1,035 | -46.429% |
| 2026-07-08 | 0.9000 | 0.9000 | 0.8200 | 0.8200 | -18.000% | 16 | 1,020 | -45.122% |
| 2026-07-07 | 1.0700 | 1.0700 | 0.8800 | 1.0000 | -7.407% | 17 | 1,019 | -55.000% |
| 2026-07-06 | 1.0100 | 1.1000 | 1.0000 | 1.0800 | -3.571% | 49 | 998 | -58.333% |
| 2026-07-02 | 1.1700 | 1.2500 | 1.1000 | 1.1200 | -0.885% | 11 | 995 | -59.821% |
| 2026-07-01 | 0.9500 | 1.1300 | 0.9500 | 1.1300 | +16.495% | 30 | 1,001 | -60.177% |
| 2026-06-30 | 1.0500 | 1.0500 | 0.9300 | 0.9700 | -4.902% | 43 | 995 | -53.608% |
| 2026-06-29 | 1.0500 | 1.0500 | 0.9600 | 1.0200 | +2.000% | 60 | 968 | -55.882% |
| 2026-06-26 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | +23.457% | 51 | 933 | -55.000% |
| 2026-06-25 | 0.8400 | 0.8800 | 0.7600 | 0.8100 | -10.989% | 15 | 935 | -44.444% |
| 2026-06-24 | 0.9400 | 0.9800 | 0.8800 | 0.9100 | +12.346% | 68 | 890 | -50.549% |
| 2026-06-23 | 1.0500 | 1.0500 | 0.8100 | 0.8100 | -19.000% | 27 | 882 | -44.444% |
| 2026-06-22 | 1.0400 | 1.0500 | 0.9300 | 1.0000 | -0.990% | 34 | 870 | -55.000% |
| 2026-06-18 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -2.885% | 1 | 870 | -55.446% |
| 2026-06-17 | 1.0000 | 1.2000 | 1.0000 | 1.0400 | +4.000% | 68 | 824 | -56.731% |
| 2026-06-16 | 1.0400 | 1.0500 | 1.0000 | 1.0000 | -15.254% | 41 | 799 | -55.000% |
| 2026-06-15 | 1.1700 | 1.1800 | 1.1700 | 1.1800 | -3.279% | 6 | 798 | -61.864% |
| 2026-06-12 | 1.1500 | 1.2200 | 1.1500 | 1.2200 | -3.937% | 53 | 766 | -63.115% |
| 2026-06-11 | 1.3300 | 1.3300 | 1.2700 | 1.2700 | -15.333% | 8 | 765 | -64.567% |
| 2026-06-10 | 1.3800 | 1.5000 | 1.3800 | 1.5000 | +8.696% | 304 | 773 | -70.000% |
| 2026-06-09 | 1.4000 | 1.4000 | 1.3300 | 1.3800 | -3.497% | 9 | 766 | -67.391% |
| 2026-06-08 | 1.3900 | 1.4300 | 1.3900 | 1.4300 | -26.667% | 2 | 765 | -68.531% |
| 2026-06-05 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +4.839% | 2 | 765 | -76.923% |
| 2026-06-04 | 1.9300 | 1.9300 | 1.8600 | 1.8600 | +11.377% | 12 | 754 | -75.806% |
| 2026-06-03 | 1.8700 | 1.9000 | 1.6700 | 1.6700 | +24.627% | 21 | 754 | -73.054% |
| 2026-06-02 | 1.3900 | 1.3900 | 1.2700 | 1.3400 | -9.459% | 41 | 753 | -66.418% |
| 2026-06-01 | 1.4200 | 1.5500 | 1.4200 | 1.4800 | +5.714% | 10 | 748 | -69.595% |
| 2026-05-29 | 1.4600 | 1.4600 | 1.3800 | 1.4000 | -9.677% | 33 | 759 | -67.857% |
| 2026-05-28 | 1.5300 | 1.5800 | 1.5300 | 1.5500 | -1.274% | 4 | 760 | -70.968% |
| 2026-05-27 | 1.6100 | 1.6100 | 1.5600 | 1.5700 | -7.101% | 17 | 750 | -71.338% |
| 2026-05-26 | 1.8000 | 1.8000 | 1.6000 | 1.6900 | +0.595% | 23 | 738 | -73.373% |
| 2026-05-22 | 1.9000 | 1.9000 | 1.6800 | 1.6800 | -16.000% | 32 | 728 | -73.214% |
| 2026-05-21 | 1.9600 | 2.0000 | 1.9500 | 2.0000 | -4.306% | 20 | 710 | -77.500% |
| 2026-05-20 | 1.9900 | 2.1000 | 1.9900 | 2.0900 | +11.765% | 29 | 701 | -78.469% |
| 2026-05-19 | 1.6900 | 1.8900 | 1.6900 | 1.8700 | -1.579% | 21 | 705 | -75.936% |
| 2026-05-18 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +6.145% | 2 | 703 | -76.316% |
| 2026-05-15 | 1.8000 | 1.8500 | 1.7200 | 1.7900 | +0.562% | 29 | 688 | -74.860% |
| 2026-05-14 | 1.9400 | 1.9400 | 1.7800 | 1.7800 | -12.745% | 9 | 683 | -74.719% |
| 2026-05-13 | 2.0900 | 2.0900 | 1.9600 | 2.0400 | -5.556% | 10 | 681 | -77.941% |
| 2026-05-12 | 2.1900 | 2.2500 | 2.1600 | 2.1600 | -11.837% | 4 | 679 | -79.167% |
| 2026-05-11 | 2.9400 | 2.9400 | 2.2700 | 2.4500 | -11.552% | 31 | 688 | -81.633% |
| 2026-05-08 | 2.9000 | 2.9000 | 2.7500 | 2.7700 | -4.152% | 18 | 671 | -83.755% |
| 2026-05-07 | 3.0500 | 3.0500 | 2.8700 | 2.8900 | -17.429% | 9 | 662 | -84.429% |
| 2026-05-06 | 3.4000 | 3.5000 | 3.2500 | 3.5000 | +6.707% | 10 | 666 | -87.143% |
| 2026-05-05 | 2.7300 | 3.2800 | 2.7300 | 3.2800 | +17.143% | 5 | 661 | -86.280% |
| 2026-05-04 | 3.5000 | 4.2500 | 2.8000 | 2.8000 | -36.364% | 423 | 402 | -83.929% |
| 2026-05-01 | 3.3000 | 4.4000 | 3.2500 | 4.4000 | +50.171% | 96 | 359 | -89.773% |
| 2026-04-30 | 3.0500 | 3.0500 | 2.9200 | 2.9300 | +3.534% | 12 | 348 | -84.642% |
| 2026-04-29 | 2.8200 | 2.8300 | 2.6800 | 2.8300 | -14.242% | 56 | 326 | -84.099% |
| 2026-04-28 | 3.6500 | 3.6500 | 3.1000 | 3.3000 | -9.589% | 15 | 320 | -86.364% |
| 2026-04-27 | 3.2500 | 3.6500 | 3.2500 | 3.6500 | +14.062% | 14 | 329 | -87.671% |
| 2026-04-24 | 3.3500 | 3.3500 | 3.1000 | 3.2000 | -3.030% | 14 | 327 | -85.938% |
| 2026-04-23 | 3.6000 | 3.6000 | 3.3000 | 3.3000 | -9.589% | 13 | 316 | -86.364% |
| 2026-04-22 | 3.2300 | 3.7500 | 3.2300 | 3.6500 | +22.483% | 23 | 300 | -87.671% |
| 2026-04-21 | 3.2500 | 3.2700 | 2.9800 | 2.9800 | -5.397% | 4 | 301 | -84.899% |
| 2026-04-20 | 2.9600 | 3.1500 | 2.8100 | 3.1500 | +11.702% | 38 | 288 | -85.714% |
| 2026-04-17 | 3.4500 | 3.4500 | 2.8200 | 2.8200 | -13.231% | 39 | 257 | -84.043% |
| 2026-04-16 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +9.428% | 2 | 255 | -86.154% |
| 2026-04-15 | 3.0500 | 3.1000 | 2.9700 | 2.9700 | +13.359% | 26 | 277 | -84.848% |
| 2026-04-14 | 2.6400 | 2.6500 | 2.6200 | 2.6200 | +35.751% | 19 | 273 | -82.824% |
| 2026-04-13 | 1.8900 | 1.9300 | 1.8900 | 1.9300 | -10.233% | 5 | 277 | -76.684% |
| 2026-04-10 | 2.1000 | 2.1500 | 1.8900 | 2.1500 | +5.911% | 15 | 277 | -79.070% |
| 2026-04-08 | 2.1500 | 2.1500 | 2.0200 | 2.0300 | -13.617% | 29 | 264 | -77.833% |
| 2026-04-06 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +2.620% | 1 | 253 | -80.851% |
| 2026-04-02 | 2.3000 | 2.3000 | 2.2900 | 2.2900 | +1.778% | 5 | 249 | -80.349% |
| 2026-04-01 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -0.442% | 5 | 249 | -80.000% |
| 2026-03-31 | 2.1300 | 2.2600 | 2.1300 | 2.2600 | +13.568% | 3 | 246 | -80.088% |
| 2026-03-30 | 1.9500 | 2.0500 | 1.9500 | 1.9900 | +2.577% | 39 | 244 | -77.387% |
| 2026-03-27 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -18.143% | 21 | 237 | -76.804% |
| 2026-03-25 | 2.3000 | 2.3700 | 2.3000 | 2.3700 | -4.435% | 5 | 221 | -81.013% |
| 2026-03-24 | 2.6200 | 2.6300 | 2.3800 | 2.4800 | -5.344% | 12 | 217 | -81.855% |
| 2026-03-23 | 2.6100 | 2.6400 | 2.5500 | 2.6200 | +9.623% | 130 | 217 | -82.824% |
| 2026-03-20 | 2.6400 | 2.7100 | 2.3900 | 2.3900 | -10.150% | 14 | 106 | -81.172% |
| 2026-03-19 | 2.7800 | 2.7800 | 2.6000 | 2.6600 | -8.276% | 18 | 112 | -83.083% |
| 2026-03-18 | 2.9600 | 2.9600 | 2.8500 | 2.9000 | -3.333% | 42 | 103 | -84.483% |
| 2026-03-17 | 3.1000 | 3.1000 | 2.9600 | 3.0000 | +3.093% | 7 | 102 | -85.000% |
| 2026-03-16 | 3.2000 | 3.4000 | 2.9100 | 2.9100 | -11.818% | 21 | 97 | -84.536% |
| 2026-03-13 | 3.6600 | 3.6600 | 3.3000 | 3.3000 | -11.051% | 7 | 97 | -86.364% |
| 2026-03-10 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | -4.872% | 6 | 92 | -87.871% |
| 2026-03-09 | 3.6900 | 3.9000 | 3.6900 | 3.9000 | +8.333% | 3 | 86 | -88.462% |
| 2026-03-05 | 3.4800 | 3.6000 | 3.4300 | 3.6000 | -2.703% | 11 | 86 | -87.500% |
| 2026-03-03 | 3.4300 | 3.7000 | 3.4300 | 3.7000 | -6.566% | 11 | 83 | -87.838% |
| 2026-02-26 | 3.8600 | 3.9600 | 3.8600 | 3.9600 | +6.452% | 5 | 82 | -88.636% |
| 2026-02-25 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | +5.682% | 4 | 80 | -87.903% |
| 2026-02-20 | 3.8000 | 3.8000 | 3.4800 | 3.5200 | +0.571% | 9 | 80 | -87.216% |
| 2026-02-18 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +1.449% | 5 | 75 | -87.143% |
| 2026-02-17 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -5.479% | 5 | 75 | -86.957% |
| 2026-02-13 | 3.7000 | 3.7000 | 3.6500 | 3.6500 | -18.889% | 2 | 76 | -87.671% |
| 2026-02-10 | 4.7000 | 4.7000 | 4.5000 | 4.5000 | 0.000% | 10 | 76 | -90.000% |
| 2026-02-09 | 4.3200 | 4.5000 | 4.3200 | 4.5000 | -8.163% | 2 | 71 | -90.000% |
| 2026-02-06 | 4.6000 | 4.9000 | 4.6000 | 4.9000 | +1.031% | 33 | 70 | -90.816% |
| 2026-02-04 | 4.7000 | 4.8500 | 4.7000 | 4.8500 | -7.970% | 42 | 98 | -90.722% |
| 2026-02-02 | 5.0000 | 5.2700 | 4.8000 | 5.2700 | +39.418% | 115 | 107 | -91.461% |
| 2026-01-30 | 3.7300 | 3.7800 | 3.7000 | 3.7800 | +13.855% | 3 | 5 | -88.095% |
| 2026-01-29 | 3.4200 | 3.4200 | 3.3200 | 3.3200 | -12.632% | 8 | 6 | -86.446% |
| 2026-01-28 | 3.7400 | 3.8400 | 3.7400 | 3.8000 | -9.524% | 5 | 12 | -88.158% |
| 2026-01-27 | 4.0000 | 4.2500 | 3.7500 | 4.2000 | 0.000% | 25 | 11 | -89.286% |