GME261016C00029000
GME Oct 16 2026 29.00 Call
optionOPRA
EODOct 7, 2026
0.21USD-8.696%(-0.02)70Vol2,165OI
GME261016C00029000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.1500 | 0.2100 | 0.1500 | 0.2100 | -8.696% | 70 | 2,183 | 0.000% |
| 2026-10-06 | 0.2700 | 0.3000 | 0.2000 | 0.2300 | -23.333% | 130 | 2,159 | -8.696% |
| 2026-10-05 | 0.2400 | 0.4000 | 0.2400 | 0.3000 | +42.857% | 426 | 2,069 | -30.000% |
| 2026-10-02 | 0.2300 | 0.2500 | 0.1900 | 0.2100 | -8.696% | 297 | 1,860 | 0.000% |
| 2026-10-01 | 0.2700 | 0.2800 | 0.2000 | 0.2300 | -34.286% | 30 | 1,856 | -8.696% |
| 2026-09-30 | 0.2800 | 0.3700 | 0.2800 | 0.3500 | +6.061% | 97 | 1,816 | -40.000% |
| 2026-09-29 | 0.2800 | 0.3300 | 0.1900 | 0.3300 | +17.857% | 142 | 1,908 | -36.364% |
| 2026-09-28 | 0.3000 | 0.3600 | 0.2800 | 0.2800 | -24.324% | 158 | 1,963 | -25.000% |
| 2026-09-25 | 0.5500 | 0.5500 | 0.3500 | 0.3700 | -43.939% | 442 | 1,897 | -43.243% |
| 2026-09-24 | 0.4400 | 0.7000 | 0.3800 | 0.6600 | +37.500% | 444 | 1,715 | -68.182% |
| 2026-09-23 | 0.5200 | 0.5200 | 0.4600 | 0.4800 | -2.041% | 358 | 1,574 | -56.250% |
| 2026-09-22 | 0.4100 | 0.5900 | 0.4100 | 0.4900 | +44.118% | 633 | 1,657 | -57.143% |
| 2026-09-21 | 0.2200 | 0.3500 | 0.2200 | 0.3400 | -8.108% | 203 | 1,584 | -38.235% |
| 2026-09-18 | 0.3300 | 0.3700 | 0.2700 | 0.3700 | -17.778% | 189 | 1,503 | -43.243% |
| 2026-09-17 | 0.3000 | 0.4500 | 0.3000 | 0.4500 | +28.571% | 33 | 1,492 | -53.333% |
| 2026-09-16 | 0.2700 | 0.3500 | 0.1800 | 0.3500 | +34.615% | 34 | 1,494 | -40.000% |
| 2026-09-15 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -13.333% | 16 | 1,496 | -19.231% |
| 2026-09-14 | 0.3600 | 0.3600 | 0.2300 | 0.3000 | +36.364% | 124 | 1,480 | -30.000% |
| 2026-09-11 | 0.2700 | 0.2700 | 0.2200 | 0.2200 | +29.412% | 23 | 1,470 | -4.545% |
| 2026-09-10 | 0.2400 | 0.2500 | 0.1700 | 0.1700 | -26.087% | 109 | 1,469 | +23.529% |
| 2026-09-09 | 0.2200 | 0.2700 | 0.1800 | 0.2300 | -8.000% | 21 | 1,451 | -8.696% |
| 2026-09-08 | 0.2200 | 0.2500 | 0.2000 | 0.2500 | -24.242% | 77 | 1,498 | -16.000% |
| 2026-09-04 | 0.3000 | 0.3400 | 0.2800 | 0.3300 | +13.793% | 143 | 1,524 | -36.364% |
| 2026-09-03 | 0.3300 | 0.3800 | 0.2900 | 0.2900 | -12.121% | 118 | 1,480 | -27.586% |
| 2026-09-02 | 0.3200 | 0.3300 | 0.2700 | 0.3300 | +17.857% | 296 | 1,449 | -36.364% |
| 2026-09-01 | 0.2500 | 0.3400 | 0.2300 | 0.2800 | +21.739% | 153 | 1,358 | -25.000% |
| 2026-08-31 | 0.2900 | 0.3200 | 0.2200 | 0.2300 | +21.053% | 102 | 1,415 | -8.696% |
| 2026-08-28 | 0.3600 | 0.3600 | 0.1900 | 0.1900 | -34.483% | 115 | 1,318 | +10.526% |
| 2026-08-27 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +31.818% | 1 | 1,319 | -27.586% |
| 2026-08-26 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +4.762% | 1 | 1,318 | -4.545% |
| 2026-08-25 | 0.3100 | 0.3100 | 0.2000 | 0.2100 | +16.667% | 78 | 1,376 | 0.000% |
| 2026-08-24 | 0.2400 | 0.2400 | 0.1200 | 0.1800 | -28.000% | 110 | 1,347 | +16.667% |
| 2026-08-21 | 0.2500 | 0.2500 | 0.2200 | 0.2500 | +13.636% | 40 | 1,324 | -16.000% |
| 2026-08-20 | 0.3100 | 0.3100 | 0.2100 | 0.2200 | 0.000% | 11 | 1,316 | -4.545% |
| 2026-08-14 | 0.2800 | 0.2800 | 0.2200 | 0.2200 | +15.789% | 51 | 1,301 | -4.545% |
| 2026-08-13 | 0.2800 | 0.2800 | 0.1400 | 0.1900 | -9.524% | 12 | 1,302 | +10.526% |
| 2026-08-12 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | +5.000% | 22 | 1,288 | 0.000% |
| 2026-08-11 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +5.263% | 9 | 1,288 | +5.000% |
| 2026-08-10 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | -13.636% | 30 | 1,261 | +10.526% |
| 2026-08-07 | 0.2700 | 0.2800 | 0.1900 | 0.2200 | +22.222% | 125 | 1,269 | -4.545% |
| 2026-08-06 | 0.2800 | 0.2900 | 0.1800 | 0.1800 | -14.286% | 37 | 1,268 | +16.667% |
| 2026-08-05 | 0.2200 | 0.2200 | 0.1900 | 0.2100 | -36.364% | 15 | 1,253 | 0.000% |
| 2026-08-04 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | +6.452% | 8 | 1,245 | -36.364% |
| 2026-08-03 | 0.2400 | 0.3500 | 0.2400 | 0.3100 | -6.061% | 587 | 1,323 | -32.258% |
| 2026-07-30 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.000% | 100 | 1,306 | -36.364% |
| 2026-07-29 | 0.3600 | 0.4700 | 0.3300 | 0.3300 | -23.256% | 20 | 1,288 | -36.364% |
| 2026-07-28 | 0.3500 | 0.4300 | 0.3100 | 0.4300 | +38.710% | 9 | 1,282 | -51.163% |
| 2026-07-24 | 0.3400 | 0.3400 | 0.3100 | 0.3100 | -11.429% | 2 | 1,282 | -32.258% |
| 2026-07-23 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -5.405% | 1 | 1,281 | -40.000% |
| 2026-07-21 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -15.909% | 3 | 1,278 | -43.243% |
| 2026-07-20 | 0.4900 | 0.4900 | 0.4400 | 0.4400 | +4.762% | 10 | 1,268 | -52.273% |
| 2026-07-17 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -2.326% | 1 | 1,268 | -50.000% |
| 2026-07-16 | 0.4700 | 0.4700 | 0.4300 | 0.4300 | -10.417% | 5 | 1,263 | -51.163% |
| 2026-07-15 | 0.5500 | 0.5500 | 0.4800 | 0.4800 | -2.041% | 118 | 1,145 | -56.250% |
| 2026-07-14 | 0.5300 | 0.5300 | 0.4900 | 0.4900 | -2.000% | 2 | 1,143 | -57.143% |
| 2026-07-13 | 0.5400 | 0.5400 | 0.5000 | 0.5000 | +6.383% | 6 | 1,137 | -58.000% |
| 2026-07-10 | 0.5100 | 0.5100 | 0.4700 | 0.4700 | -9.615% | 16 | 1,123 | -55.319% |
| 2026-07-09 | 0.4900 | 0.5400 | 0.4900 | 0.5200 | +4.000% | 44 | 1,149 | -59.615% |
| 2026-07-08 | 0.5900 | 0.5900 | 0.4800 | 0.5000 | -24.242% | 33 | 1,117 | -58.000% |
| 2026-07-07 | 0.6400 | 0.6600 | 0.6400 | 0.6600 | -2.941% | 2 | 1,117 | -68.182% |
| 2026-07-06 | 0.6400 | 0.6800 | 0.6400 | 0.6800 | -6.849% | 3 | 1,117 | -69.118% |
| 2026-07-01 | 0.6500 | 0.7300 | 0.6500 | 0.7300 | +23.729% | 35 | 1,096 | -71.233% |
| 2026-06-30 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -11.940% | 10 | 1,102 | -64.407% |
| 2026-06-29 | 0.6500 | 0.6700 | 0.6500 | 0.6700 | +3.077% | 2 | 1,102 | -68.657% |
| 2026-06-26 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +20.370% | 10 | 1,092 | -67.692% |
| 2026-06-25 | 0.5200 | 0.5500 | 0.5200 | 0.5400 | -6.897% | 344 | 1,404 | -61.111% |
| 2026-06-23 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -10.769% | 7 | 1,404 | -63.793% |
| 2026-06-22 | 0.6700 | 0.6700 | 0.6400 | 0.6500 | -8.451% | 16 | 1,417 | -67.692% |
| 2026-06-18 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.000% | 1 | 1,416 | -70.423% |
| 2026-06-17 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -12.346% | 5 | 1,411 | -70.423% |
| 2026-06-15 | 0.8200 | 0.8200 | 0.8100 | 0.8100 | -1.220% | 24 | 1,387 | -74.074% |
| 2026-06-12 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | -7.865% | 19 | 1,378 | -74.390% |
| 2026-06-11 | 1.2400 | 1.2400 | 0.8900 | 0.8900 | -5.319% | 3 | 1,375 | -76.404% |
| 2026-06-10 | 0.9300 | 0.9900 | 0.9300 | 0.9400 | 0.000% | 18 | 1,382 | -77.660% |
| 2026-06-09 | 1.0700 | 1.0700 | 0.9400 | 0.9400 | -5.051% | 12 | 1,370 | -77.660% |
| 2026-06-08 | 0.9800 | 0.9900 | 0.9800 | 0.9900 | -2.941% | 14 | 1,356 | -78.788% |
| 2026-06-05 | 1.1500 | 1.2000 | 1.0000 | 1.0200 | -15.702% | 321 | 1,035 | -79.412% |
| 2026-06-04 | 1.3600 | 1.3600 | 1.2100 | 1.2100 | +0.833% | 24 | 1,031 | -82.645% |
| 2026-06-03 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +21.212% | 46 | 1,015 | -82.500% |
| 2026-06-02 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -13.913% | 5 | 1,010 | -78.788% |
| 2026-06-01 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +16.162% | 3 | 1,007 | -81.739% |
| 2026-05-29 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -10.000% | 1 | 1,006 | -78.788% |
| 2026-05-28 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -2.655% | 2 | 1,006 | -80.909% |
| 2026-05-27 | 1.1600 | 1.1600 | 1.1300 | 1.1300 | -6.612% | 6 | 1,006 | -81.416% |
| 2026-05-22 | 1.2700 | 1.2700 | 1.2100 | 1.2100 | -19.333% | 13 | 1,013 | -82.645% |
| 2026-05-20 | 1.5800 | 1.5800 | 1.5000 | 1.5000 | +15.385% | 2 | 1,013 | -86.000% |
| 2026-05-15 | 1.3000 | 1.3000 | 1.2900 | 1.3000 | -17.722% | 17 | 996 | -83.846% |
| 2026-05-13 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -4.819% | 3 | 993 | -86.709% |
| 2026-05-12 | 1.7800 | 1.7800 | 1.6000 | 1.6600 | -8.287% | 6 | 993 | -87.349% |
| 2026-05-11 | 1.9200 | 1.9200 | 1.8100 | 1.8100 | -12.981% | 3 | 993 | -88.398% |
| 2026-05-08 | 2.0500 | 2.0800 | 2.0500 | 2.0800 | -0.952% | 14 | 979 | -89.904% |
| 2026-05-07 | 2.4000 | 2.4000 | 2.1000 | 2.1000 | -13.934% | 28 | 971 | -90.000% |
| 2026-05-06 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | +4.274% | 25 | 971 | -91.393% |
| 2026-05-05 | 1.9400 | 2.4000 | 1.9400 | 2.3400 | +17.000% | 53 | 1,016 | -91.026% |
| 2026-05-04 | 3.3000 | 3.3000 | 2.0000 | 2.0000 | -40.299% | 480 | 1,372 | -89.500% |
| 2026-05-01 | 2.3800 | 3.7500 | 2.3500 | 3.3500 | +43.777% | 957 | 459 | -93.731% |
| 2026-04-30 | 2.0200 | 2.3300 | 2.0200 | 2.3300 | +15.920% | 3 | 461 | -90.987% |
| 2026-04-29 | 2.2100 | 2.2100 | 1.9400 | 2.0100 | -11.842% | 13 | 463 | -89.552% |
| 2026-04-28 | 2.3900 | 2.4400 | 2.2500 | 2.2800 | -12.977% | 19 | 456 | -90.789% |
| 2026-04-27 | 2.6600 | 2.6600 | 2.6000 | 2.6200 | +13.913% | 16 | 472 | -91.985% |
| 2026-04-24 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -8.000% | 1 | 471 | -90.870% |
| 2026-04-23 | 2.7000 | 2.7000 | 2.5000 | 2.5000 | -1.961% | 14 | 456 | -91.600% |
| 2026-04-22 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +19.718% | 1 | 457 | -91.765% |
| 2026-04-21 | 2.3200 | 2.3200 | 2.0800 | 2.1300 | -8.190% | 50 | 507 | -90.141% |
| 2026-04-20 | 2.0500 | 2.3200 | 1.9700 | 2.3200 | +5.936% | 18 | 506 | -90.948% |
| 2026-04-17 | 2.2300 | 2.2600 | 2.1500 | 2.1900 | -14.118% | 11 | 499 | -90.411% |
| 2026-04-16 | 2.1700 | 2.5500 | 2.1000 | 2.5500 | +18.605% | 7 | 498 | -91.765% |
| 2026-04-15 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +20.787% | 50 | 548 | -90.233% |
| 2026-04-14 | 1.8300 | 1.8800 | 1.7700 | 1.7800 | +27.143% | 60 | 547 | -88.202% |
| 2026-04-13 | 1.4000 | 1.4200 | 1.3600 | 1.4000 | +4.478% | 4 | 547 | -85.000% |
| 2026-04-10 | 1.2600 | 1.3400 | 1.2600 | 1.3400 | -4.286% | 11 | 547 | -84.328% |
| 2026-04-07 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -10.828% | 17 | 543 | -85.000% |
| 2026-04-06 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +8.276% | 1 | 526 | -86.624% |
| 2026-04-01 | 1.6100 | 1.6200 | 1.4500 | 1.4500 | +15.079% | 25 | 525 | -85.517% |
| 2026-03-30 | 1.2500 | 1.3800 | 1.2500 | 1.2600 | +1.613% | 9 | 505 | -83.333% |
| 2026-03-27 | 1.3500 | 1.4100 | 1.2400 | 1.2400 | -22.500% | 100 | 503 | -83.065% |
| 2026-03-25 | 1.7000 | 1.7000 | 1.6000 | 1.6000 | -11.111% | 22 | 483 | -86.875% |
| 2026-03-24 | 1.9100 | 1.9100 | 1.8000 | 1.8000 | -5.759% | 3 | 483 | -88.333% |
| 2026-03-23 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -2.051% | 1 | 482 | -89.005% |
| 2026-03-19 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -7.143% | 10 | 481 | -89.231% |
| 2026-03-18 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -8.297% | 40 | 471 | -90.000% |
| 2026-03-17 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -2.553% | 10 | 431 | -90.830% |
| 2026-03-16 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -4.858% | 10 | 421 | -91.064% |
| 2026-03-13 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -14.828% | 1 | 411 | -91.498% |
| 2026-03-11 | 2.8200 | 2.9000 | 2.8200 | 2.9000 | +5.455% | 3 | 410 | -92.759% |
| 2026-03-10 | 2.8300 | 2.8300 | 2.7500 | 2.7500 | +1.852% | 7 | 413 | -92.364% |
| 2026-03-06 | 2.6600 | 2.7000 | 2.6600 | 2.7000 | 0.000% | 15 | 410 | -92.222% |
| 2026-03-05 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -3.571% | 2 | 402 | -92.222% |
| 2026-03-04 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 0.000% | 5 | 400 | -92.500% |
| 2026-03-02 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -6.667% | 1 | 395 | -92.500% |
| 2026-02-13 | 3.0300 | 3.0300 | 3.0000 | 3.0000 | -18.919% | 11 | 386 | -93.000% |
| 2026-02-10 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -2.632% | 1 | 386 | -94.324% |
| 2026-02-06 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -1.042% | 1 | 385 | -94.474% |
| 2026-02-05 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -5.185% | 5 | 384 | -94.531% |
| 2026-02-04 | 3.8000 | 4.0500 | 3.7000 | 4.0500 | +17.733% | 4 | 379 | -94.815% |
| 2026-02-03 | 4.0000 | 4.0000 | 3.4400 | 3.4400 | -13.568% | 373 | 378 | -93.895% |
| 2026-02-02 | 4.0500 | 4.0500 | 3.9800 | 3.9800 | +35.836% | 2 | 5 | -94.724% |
| 2026-01-30 | 2.9500 | 2.9500 | 2.8500 | 2.9300 | +15.354% | 8 | 5 | -92.833% |
| 2026-01-29 | 2.6000 | 2.6100 | 2.5400 | 2.5400 | -20.625% | 22 | 8 | -91.732% |
| 2026-01-28 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | -2.736% | 3 | 22 | -93.438% |
| 2026-01-27 | 3.0100 | 3.3700 | 2.8600 | 3.2900 | 0.000% | 31 | 19 | -93.617% |