GME261016C00028000
GME Oct 16 2026 28.00 Call
optionOPRA
EODOct 7, 2026
0.26USD-13.333%(-0.04)375Vol3,473OI
GME261016C00028000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.2700 | 0.2800 | 0.2100 | 0.2600 | -13.333% | 375 | 3,449 | 0.000% |
| 2026-10-06 | 0.3400 | 0.3400 | 0.2500 | 0.3000 | -21.053% | 449 | 3,339 | -13.333% |
| 2026-10-05 | 0.3300 | 0.5500 | 0.2900 | 0.3800 | +22.581% | 1,174 | 3,181 | -31.579% |
| 2026-10-02 | 0.2500 | 0.3100 | 0.2100 | 0.3100 | +19.231% | 614 | 3,160 | -16.129% |
| 2026-10-01 | 0.3500 | 0.3700 | 0.2600 | 0.2600 | -35.000% | 196 | 3,174 | 0.000% |
| 2026-09-30 | 0.3500 | 0.4600 | 0.3200 | 0.4000 | +53.846% | 593 | 3,164 | -35.000% |
| 2026-09-29 | 0.3300 | 0.3500 | 0.2300 | 0.2600 | -31.579% | 413 | 3,186 | 0.000% |
| 2026-09-28 | 0.5000 | 0.5000 | 0.3400 | 0.3800 | -9.524% | 311 | 3,170 | -31.579% |
| 2026-09-25 | 0.6400 | 0.6900 | 0.4000 | 0.4200 | -44.000% | 475 | 2,928 | -38.095% |
| 2026-09-24 | 0.4600 | 0.8300 | 0.4000 | 0.7500 | +41.509% | 1,041 | 2,711 | -65.333% |
| 2026-09-23 | 0.5700 | 0.6400 | 0.5300 | 0.5300 | -5.357% | 782 | 2,338 | -50.943% |
| 2026-09-22 | 0.4600 | 0.6900 | 0.4400 | 0.5600 | +55.556% | 855 | 2,490 | -53.571% |
| 2026-09-21 | 0.3700 | 0.3900 | 0.3200 | 0.3600 | -2.703% | 508 | 2,360 | -27.778% |
| 2026-09-18 | 0.4900 | 0.4900 | 0.3100 | 0.3700 | +19.355% | 209 | 2,367 | -29.730% |
| 2026-09-17 | 0.3200 | 0.4400 | 0.3100 | 0.3100 | -13.889% | 275 | 2,305 | -16.129% |
| 2026-09-16 | 0.3200 | 0.3600 | 0.2400 | 0.3600 | -2.703% | 137 | 2,352 | -27.778% |
| 2026-09-15 | 0.3000 | 0.3700 | 0.2500 | 0.3700 | +8.824% | 34 | 2,355 | -29.730% |
| 2026-09-14 | 0.2500 | 0.3400 | 0.2400 | 0.3400 | +30.769% | 350 | 2,271 | -23.529% |
| 2026-09-11 | 0.2600 | 0.3000 | 0.2500 | 0.2600 | +13.043% | 168 | 2,245 | 0.000% |
| 2026-09-10 | 0.2400 | 0.2600 | 0.2300 | 0.2300 | +9.524% | 116 | 2,207 | +13.043% |
| 2026-09-09 | 0.2500 | 0.2700 | 0.2100 | 0.2100 | -12.500% | 699 | 2,303 | +23.810% |
| 2026-09-08 | 0.3000 | 0.3000 | 0.2100 | 0.2400 | -35.135% | 116 | 2,304 | +8.333% |
| 2026-09-04 | 0.3100 | 0.4100 | 0.2700 | 0.3700 | +19.355% | 358 | 2,292 | -29.730% |
| 2026-09-03 | 0.3300 | 0.3700 | 0.2900 | 0.3100 | +3.333% | 183 | 2,219 | -16.129% |
| 2026-09-02 | 0.3500 | 0.4000 | 0.2900 | 0.3000 | -16.667% | 169 | 2,228 | -13.333% |
| 2026-09-01 | 0.2800 | 0.3600 | 0.2400 | 0.3600 | +38.462% | 161 | 2,160 | -27.778% |
| 2026-08-31 | 0.3000 | 0.3500 | 0.2500 | 0.2600 | +8.333% | 111 | 2,168 | 0.000% |
| 2026-08-28 | 0.3100 | 0.3100 | 0.2400 | 0.2400 | -25.000% | 89 | 2,116 | +8.333% |
| 2026-08-27 | 0.2500 | 0.3500 | 0.2500 | 0.3200 | +52.381% | 217 | 2,077 | -18.750% |
| 2026-08-26 | 0.2000 | 0.2300 | 0.2000 | 0.2100 | 0.000% | 21 | 2,074 | +23.810% |
| 2026-08-25 | 0.2600 | 0.2600 | 0.2100 | 0.2100 | -8.696% | 74 | 2,109 | +23.810% |
| 2026-08-24 | 0.2500 | 0.2500 | 0.1900 | 0.2300 | -8.000% | 317 | 2,246 | +13.043% |
| 2026-08-21 | 0.2300 | 0.3000 | 0.1600 | 0.2500 | +8.696% | 51 | 2,215 | +4.000% |
| 2026-08-20 | 0.3100 | 0.3100 | 0.2000 | 0.2300 | +9.524% | 11 | 2,221 | +13.043% |
| 2026-08-19 | 0.2400 | 0.2600 | 0.2100 | 0.2100 | -27.586% | 10 | 2,219 | +23.810% |
| 2026-08-18 | 0.2000 | 0.2900 | 0.1900 | 0.2900 | +45.000% | 26 | 2,235 | -10.345% |
| 2026-08-17 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | -4.762% | 5 | 2,239 | +30.000% |
| 2026-08-14 | 0.3200 | 0.3200 | 0.2100 | 0.2100 | -12.500% | 6 | 2,244 | +23.810% |
| 2026-08-13 | 0.3400 | 0.3400 | 0.2400 | 0.2400 | +20.000% | 2 | 2,245 | +8.333% |
| 2026-08-12 | 0.2500 | 0.2500 | 0.1900 | 0.2000 | -13.043% | 69 | 2,240 | +30.000% |
| 2026-08-11 | 0.1500 | 0.2400 | 0.1500 | 0.2300 | +9.524% | 9 | 2,247 | +13.043% |
| 2026-08-10 | 0.2200 | 0.2500 | 0.1800 | 0.2100 | 0.000% | 204 | 2,288 | +23.810% |
| 2026-08-07 | 0.2100 | 0.2300 | 0.2100 | 0.2100 | +5.000% | 535 | 1,875 | +23.810% |
| 2026-08-06 | 0.2200 | 0.2200 | 0.1500 | 0.2000 | -4.762% | 179 | 1,767 | +30.000% |
| 2026-08-05 | 0.2500 | 0.2500 | 0.1500 | 0.2100 | -25.000% | 49 | 1,722 | +23.810% |
| 2026-08-04 | 0.3200 | 0.3800 | 0.2800 | 0.2800 | -12.500% | 30 | 1,693 | -7.143% |
| 2026-08-03 | 0.2300 | 0.3800 | 0.2300 | 0.3200 | -13.514% | 286 | 1,628 | -18.750% |
| 2026-07-31 | 0.4500 | 0.4500 | 0.3500 | 0.3700 | -2.632% | 75 | 1,568 | -29.730% |
| 2026-07-30 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | -2.564% | 27 | 1,548 | -31.579% |
| 2026-07-29 | 0.4200 | 0.4200 | 0.3900 | 0.3900 | -9.302% | 8 | 1,543 | -33.333% |
| 2026-07-28 | 0.3700 | 0.4600 | 0.3700 | 0.4300 | +10.256% | 22 | 1,532 | -39.535% |
| 2026-07-27 | 0.4000 | 0.4100 | 0.3600 | 0.3900 | -7.143% | 140 | 1,396 | -33.333% |
| 2026-07-24 | 0.2700 | 0.4200 | 0.2700 | 0.4200 | -4.545% | 2 | 1,394 | -38.095% |
| 2026-07-23 | 0.4800 | 0.4800 | 0.4400 | 0.4400 | +2.326% | 225 | 1,178 | -40.909% |
| 2026-07-22 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | -6.522% | 4 | 1,181 | -39.535% |
| 2026-07-21 | 0.4800 | 0.4800 | 0.4200 | 0.4600 | 0.000% | 34 | 1,166 | -43.478% |
| 2026-07-20 | 0.4600 | 0.5000 | 0.4300 | 0.4600 | -13.208% | 69 | 1,131 | -43.478% |
| 2026-07-17 | 0.4900 | 0.5300 | 0.4900 | 0.5300 | +6.000% | 80 | 1,053 | -50.943% |
| 2026-07-16 | 0.5600 | 0.5600 | 0.5000 | 0.5000 | -19.355% | 22 | 1,069 | -48.000% |
| 2026-07-15 | 0.6300 | 0.6300 | 0.6000 | 0.6200 | +1.639% | 8 | 1,062 | -58.065% |
| 2026-07-14 | 0.6000 | 0.6100 | 0.5600 | 0.6100 | -1.613% | 44 | 1,028 | -57.377% |
| 2026-07-13 | 0.6500 | 0.6500 | 0.5500 | 0.6200 | +12.727% | 18 | 1,032 | -58.065% |
| 2026-07-10 | 0.5700 | 0.5700 | 0.5300 | 0.5500 | -11.290% | 76 | 982 | -52.727% |
| 2026-07-09 | 0.5800 | 0.6200 | 0.5800 | 0.6200 | +3.333% | 16 | 969 | -58.065% |
| 2026-07-08 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | -18.919% | 2 | 969 | -56.667% |
| 2026-07-07 | 0.7000 | 0.7400 | 0.7000 | 0.7400 | -9.756% | 51 | 1,020 | -64.865% |
| 2026-07-06 | 0.7200 | 0.8200 | 0.7200 | 0.8200 | +2.500% | 16 | 1,010 | -68.293% |
| 2026-07-02 | 1.0000 | 1.0000 | 0.8000 | 0.8000 | -13.043% | 32 | 998 | -67.500% |
| 2026-07-01 | 0.7500 | 0.9200 | 0.7000 | 0.9200 | +35.294% | 19 | 984 | -71.739% |
| 2026-06-30 | 0.6800 | 0.6900 | 0.6800 | 0.6800 | -11.688% | 18 | 992 | -61.765% |
| 2026-06-29 | 0.7400 | 0.8500 | 0.7300 | 0.7700 | +2.667% | 73 | 921 | -66.234% |
| 2026-06-26 | 0.6500 | 0.7500 | 0.6500 | 0.7500 | +25.000% | 20 | 901 | -65.333% |
| 2026-06-25 | 0.6400 | 0.7600 | 0.6000 | 0.6000 | -10.448% | 80 | 821 | -56.667% |
| 2026-06-24 | 0.7100 | 0.7100 | 0.6700 | 0.6700 | +4.688% | 13 | 821 | -61.194% |
| 2026-06-23 | 0.7200 | 0.7200 | 0.6400 | 0.6400 | -1.538% | 13 | 808 | -59.375% |
| 2026-06-22 | 0.7700 | 0.7800 | 0.6500 | 0.6500 | -19.753% | 65 | 743 | -60.000% |
| 2026-06-18 | 0.8300 | 0.9300 | 0.8100 | 0.8100 | +2.532% | 28 | 717 | -67.901% |
| 2026-06-17 | 0.8400 | 0.8800 | 0.7900 | 0.7900 | +1.282% | 21 | 700 | -67.089% |
| 2026-06-16 | 0.7900 | 0.8100 | 0.7700 | 0.7800 | -8.235% | 114 | 685 | -66.667% |
| 2026-06-15 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | -9.574% | 7 | 678 | -69.412% |
| 2026-06-12 | 0.9300 | 1.0700 | 0.9000 | 0.9400 | -1.053% | 36 | 688 | -72.340% |
| 2026-06-11 | 0.9900 | 0.9900 | 0.9500 | 0.9500 | -19.492% | 20 | 693 | -72.632% |
| 2026-06-10 | 1.1100 | 1.1800 | 1.1100 | 1.1800 | +14.563% | 103 | 707 | -77.966% |
| 2026-06-09 | 1.0900 | 1.0900 | 1.0300 | 1.0300 | -5.505% | 68 | 639 | -74.757% |
| 2026-06-08 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | -13.492% | 11 | 646 | -76.147% |
| 2026-06-05 | 1.2900 | 1.2900 | 1.0500 | 1.2600 | -8.696% | 9 | 641 | -79.365% |
| 2026-06-04 | 1.4400 | 1.4400 | 1.3800 | 1.3800 | +6.977% | 2 | 639 | -81.159% |
| 2026-06-03 | 1.7800 | 1.7800 | 1.2900 | 1.2900 | +19.444% | 125 | 638 | -79.845% |
| 2026-06-02 | 1.1000 | 1.1700 | 1.0700 | 1.0800 | -7.692% | 11 | 633 | -75.926% |
| 2026-06-01 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +0.862% | 2 | 632 | -77.778% |
| 2026-05-29 | 1.0900 | 1.1600 | 1.0900 | 1.1600 | -4.918% | 131 | 529 | -77.586% |
| 2026-05-28 | 1.2500 | 1.2500 | 1.2200 | 1.2200 | -1.613% | 19 | 525 | -78.689% |
| 2026-05-27 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -22.981% | 2 | 525 | -79.032% |
| 2026-05-20 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +12.587% | 1 | 526 | -83.851% |
| 2026-05-19 | 1.2900 | 1.4300 | 1.2900 | 1.4300 | 0.000% | 4 | 525 | -81.818% |
| 2026-05-18 | 1.3200 | 1.5500 | 1.3200 | 1.4300 | -3.378% | 6 | 522 | -81.818% |
| 2026-05-14 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | -5.732% | 4 | 519 | -82.432% |
| 2026-05-13 | 1.6300 | 1.6300 | 1.5700 | 1.5700 | -12.778% | 3 | 520 | -83.439% |
| 2026-05-12 | 1.9200 | 1.9300 | 1.7700 | 1.8000 | -14.286% | 113 | 463 | -85.556% |
| 2026-05-11 | 2.2500 | 2.2500 | 1.9500 | 2.1000 | -6.667% | 26 | 450 | -87.619% |
| 2026-05-08 | 2.3500 | 2.3500 | 2.2500 | 2.2500 | -4.255% | 3 | 451 | -88.444% |
| 2026-05-07 | 2.7500 | 2.8800 | 2.3500 | 2.3500 | -16.370% | 44 | 418 | -88.936% |
| 2026-05-06 | 2.4900 | 2.8100 | 2.4900 | 2.8100 | +6.038% | 22 | 403 | -90.747% |
| 2026-05-05 | 2.0000 | 2.6500 | 2.0000 | 2.6500 | +13.248% | 49 | 362 | -90.189% |
| 2026-05-04 | 3.0500 | 3.8000 | 2.2200 | 2.3400 | -37.931% | 94 | 307 | -88.889% |
| 2026-05-01 | 2.6100 | 3.7700 | 2.6100 | 3.7700 | +58.403% | 29 | 329 | -93.103% |
| 2026-04-30 | 2.2300 | 2.3800 | 2.1200 | 2.3800 | +7.207% | 57 | 344 | -89.076% |
| 2026-04-29 | 2.2400 | 2.2400 | 2.1800 | 2.2200 | -12.598% | 5 | 344 | -88.288% |
| 2026-04-28 | 2.7400 | 2.7400 | 2.4300 | 2.5400 | -13.311% | 9 | 345 | -89.764% |
| 2026-04-27 | 2.6600 | 2.9300 | 2.6600 | 2.9300 | +8.519% | 2 | 345 | -91.126% |
| 2026-04-24 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +1.124% | 1 | 344 | -90.370% |
| 2026-04-23 | 2.8700 | 2.8700 | 2.6700 | 2.6700 | -11.000% | 51 | 283 | -90.262% |
| 2026-04-22 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +27.660% | 2 | 281 | -91.333% |
| 2026-04-21 | 2.7300 | 2.7300 | 2.2400 | 2.3500 | +1.293% | 20 | 281 | -88.936% |
| 2026-04-20 | 2.3800 | 2.3800 | 2.3200 | 2.3200 | -10.425% | 2 | 280 | -88.793% |
| 2026-04-17 | 2.5200 | 2.5900 | 2.5200 | 2.5900 | -6.835% | 18 | 280 | -89.961% |
| 2026-04-16 | 2.5000 | 2.7800 | 2.5000 | 2.7800 | +9.020% | 26 | 262 | -90.647% |
| 2026-04-15 | 2.3000 | 2.5700 | 2.3000 | 2.5500 | +39.344% | 41 | 242 | -89.804% |
| 2026-04-14 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +14.375% | 1 | 242 | -85.792% |
| 2026-04-13 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +15.108% | 1 | 243 | -83.750% |
| 2026-04-10 | 1.4800 | 1.4900 | 1.3900 | 1.3900 | -16.766% | 5 | 243 | -81.295% |
| 2026-04-09 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +7.051% | 1 | 239 | -84.431% |
| 2026-04-08 | 1.9000 | 1.9000 | 1.5600 | 1.5600 | -9.302% | 23 | 238 | -83.333% |
| 2026-04-06 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -2.273% | 1 | 215 | -84.884% |
| 2026-04-02 | 1.7100 | 1.7600 | 1.7100 | 1.7600 | +3.529% | 4 | 210 | -85.227% |
| 2026-04-01 | 1.7900 | 1.7900 | 1.7000 | 1.7000 | -1.163% | 7 | 210 | -84.706% |
| 2026-03-31 | 1.5100 | 1.7400 | 1.5100 | 1.7200 | +7.500% | 16 | 217 | -84.884% |
| 2026-03-30 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -10.615% | 1 | 212 | -83.750% |
| 2026-03-27 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +11.875% | 3 | 211 | -85.475% |
| 2026-03-26 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -13.514% | 1 | 208 | -83.750% |
| 2026-03-25 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -10.628% | 10 | 207 | -85.946% |
| 2026-03-24 | 2.0300 | 2.1000 | 1.7800 | 2.0700 | -1.896% | 15 | 204 | -87.440% |
| 2026-03-20 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -4.091% | 11 | 204 | -87.678% |
| 2026-03-19 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -6.383% | 11 | 204 | -88.182% |
| 2026-03-18 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -7.115% | 10 | 194 | -88.936% |
| 2026-03-17 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +1.200% | 1 | 194 | -89.723% |
| 2026-03-16 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -7.407% | 10 | 193 | -89.600% |
| 2026-03-13 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -15.888% | 10 | 183 | -90.370% |
| 2026-03-10 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | -2.134% | 2 | 182 | -91.900% |
| 2026-03-09 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | +10.811% | 1 | 181 | -92.073% |
| 2026-03-06 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -1.333% | 1 | 182 | -91.216% |
| 2026-03-04 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -3.846% | 5 | 183 | -91.333% |
| 2026-02-25 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +13.455% | 2 | 179 | -91.667% |
| 2026-02-23 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -5.822% | 1 | 179 | -90.545% |
| 2026-02-20 | 3.1200 | 3.1200 | 2.9200 | 2.9200 | -7.886% | 13 | 179 | -91.096% |
| 2026-02-19 | 3.2000 | 3.2000 | 3.1700 | 3.1700 | +5.316% | 2 | 168 | -91.798% |
| 2026-02-17 | 3.0000 | 3.0100 | 3.0000 | 3.0100 | -5.938% | 7 | 167 | -91.362% |
| 2026-02-13 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -11.111% | 5 | 155 | -91.875% |
| 2026-02-12 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 0.000% | 15 | 155 | -92.778% |
| 2026-02-11 | 3.5000 | 3.9500 | 3.3500 | 3.6000 | -10.000% | 24 | 143 | -92.778% |
| 2026-02-10 | 3.8700 | 4.1000 | 3.8700 | 4.0000 | +1.266% | 14 | 120 | -93.500% |
| 2026-02-09 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | -5.048% | 85 | 109 | -93.418% |
| 2026-02-06 | 3.9500 | 4.1600 | 3.9500 | 4.1600 | +4.000% | 4 | 28 | -93.750% |
| 2026-02-05 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | +2.564% | 2 | 25 | -93.500% |
| 2026-02-04 | 4.1000 | 4.1000 | 3.9000 | 3.9000 | +8.635% | 4 | 24 | -93.333% |
| 2026-02-03 | 3.9500 | 3.9500 | 3.5900 | 3.5900 | -14.524% | 4 | 23 | -92.758% |
| 2026-02-02 | 4.0500 | 4.2000 | 4.0500 | 4.2000 | +33.333% | 2 | 25 | -93.810% |
| 2026-01-30 | 3.1800 | 3.2700 | 2.9800 | 3.1500 | +11.702% | 16 | 23 | -91.746% |
| 2026-01-29 | 2.9100 | 2.9100 | 2.8200 | 2.8200 | -10.476% | 8 | 17 | -90.780% |
| 2026-01-28 | 3.6000 | 3.6000 | 3.1500 | 3.1500 | -12.500% | 2 | 19 | -91.746% |
| 2026-01-27 | 3.2000 | 3.6000 | 3.1000 | 3.6000 | 0.000% | 31 | 19 | -92.778% |