GME261016C00031000
GME Oct 16 2026 31.00 Call
optionOPRA
EODOct 7, 2026
0.16USD0.000%(0.00)197Vol1,245OI
GME261016C00031000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.1800 | 0.1800 | 0.1200 | 0.1600 | 0.000% | 197 | 1,286 | 0.000% |
| 2026-10-06 | 0.2000 | 0.2000 | 0.1300 | 0.1600 | -23.810% | 62 | 1,268 | 0.000% |
| 2026-10-05 | 0.1500 | 0.3200 | 0.1500 | 0.2100 | +10.526% | 828 | 1,012 | -23.810% |
| 2026-10-02 | 0.1600 | 0.2100 | 0.1400 | 0.1900 | +5.556% | 187 | 1,009 | -15.789% |
| 2026-10-01 | 0.2100 | 0.2100 | 0.1700 | 0.1800 | -21.739% | 23 | 999 | -11.111% |
| 2026-09-30 | 0.1900 | 0.3100 | 0.1900 | 0.2300 | -4.167% | 48 | 997 | -30.435% |
| 2026-09-29 | 0.1900 | 0.2400 | 0.1500 | 0.2400 | -11.111% | 120 | 940 | -33.333% |
| 2026-09-28 | 0.3400 | 0.3400 | 0.2500 | 0.2700 | -10.000% | 51 | 949 | -40.741% |
| 2026-09-25 | 0.4400 | 0.4500 | 0.2900 | 0.3000 | -40.000% | 51 | 952 | -46.667% |
| 2026-09-24 | 0.3000 | 0.5200 | 0.2600 | 0.5000 | +31.579% | 65 | 923 | -68.000% |
| 2026-09-23 | 0.4200 | 0.4200 | 0.3200 | 0.3800 | +2.703% | 42 | 916 | -57.895% |
| 2026-09-22 | 0.4000 | 0.4600 | 0.3500 | 0.3700 | +32.143% | 180 | 903 | -56.757% |
| 2026-09-21 | 0.2900 | 0.3100 | 0.2600 | 0.2800 | -15.152% | 208 | 1,005 | -42.857% |
| 2026-09-18 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +22.222% | 1 | 1,006 | -51.515% |
| 2026-09-17 | 0.2600 | 0.3300 | 0.2600 | 0.2700 | +17.391% | 56 | 1,005 | -40.741% |
| 2026-09-16 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | -8.000% | 10 | 1,010 | -30.435% |
| 2026-09-15 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +13.636% | 2 | 1,008 | -36.000% |
| 2026-09-14 | 0.2200 | 0.2700 | 0.2200 | 0.2200 | -4.348% | 5 | 1,006 | -27.273% |
| 2026-09-11 | 0.2700 | 0.2700 | 0.2100 | 0.2300 | +53.333% | 119 | 999 | -30.435% |
| 2026-09-10 | 0.3300 | 0.3300 | 0.1500 | 0.1500 | -34.783% | 70 | 959 | +6.667% |
| 2026-09-09 | 0.1900 | 0.2600 | 0.1900 | 0.2300 | +76.923% | 112 | 980 | -30.435% |
| 2026-09-08 | 0.2300 | 0.2300 | 0.1300 | 0.1300 | -56.667% | 72 | 937 | +23.077% |
| 2026-09-04 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +15.385% | 9 | 930 | -46.667% |
| 2026-09-03 | 0.3000 | 0.3200 | 0.2600 | 0.2600 | +44.444% | 133 | 921 | -38.462% |
| 2026-09-02 | 0.2500 | 0.2800 | 0.1800 | 0.1800 | -40.000% | 25 | 927 | -11.111% |
| 2026-09-01 | 0.2600 | 0.3000 | 0.2100 | 0.3000 | +20.000% | 49 | 931 | -46.667% |
| 2026-08-31 | 0.1500 | 0.2600 | 0.1500 | 0.2500 | +31.579% | 25 | 931 | -36.000% |
| 2026-08-28 | 0.3400 | 0.3400 | 0.1900 | 0.1900 | -26.923% | 46 | 918 | -15.789% |
| 2026-08-27 | 0.1600 | 0.3000 | 0.1600 | 0.2600 | +18.182% | 89 | 960 | -38.462% |
| 2026-08-26 | 0.1800 | 0.2200 | 0.1700 | 0.2200 | +22.222% | 112 | 923 | -27.273% |
| 2026-08-25 | 0.1800 | 0.2000 | 0.1800 | 0.1800 | 0.000% | 35 | 893 | -11.111% |
| 2026-08-24 | 0.1900 | 0.1900 | 0.1700 | 0.1800 | -25.000% | 52 | 882 | -11.111% |
| 2026-08-21 | 0.2500 | 0.2600 | 0.1900 | 0.2400 | 0.000% | 166 | 806 | -33.333% |
| 2026-08-20 | 0.1800 | 0.2400 | 0.1700 | 0.2400 | +14.286% | 42 | 781 | -33.333% |
| 2026-08-19 | 0.2700 | 0.2700 | 0.1900 | 0.2100 | +23.529% | 73 | 825 | -23.810% |
| 2026-08-18 | 0.1500 | 0.2300 | 0.1500 | 0.1700 | +30.769% | 97 | 786 | -5.882% |
| 2026-08-17 | 0.2400 | 0.2400 | 0.1300 | 0.1300 | -31.579% | 90 | 790 | +23.077% |
| 2026-08-14 | 0.2000 | 0.2400 | 0.1800 | 0.1900 | -5.000% | 56 | 779 | -15.789% |
| 2026-08-13 | 0.2600 | 0.2600 | 0.1900 | 0.2000 | -9.091% | 16 | 768 | -20.000% |
| 2026-08-12 | 0.2500 | 0.2500 | 0.2000 | 0.2200 | +22.222% | 96 | 840 | -27.273% |
| 2026-08-11 | 0.1500 | 0.2500 | 0.1500 | 0.1800 | -10.000% | 133 | 798 | -11.111% |
| 2026-08-10 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +5.263% | 74 | 836 | -20.000% |
| 2026-08-07 | 0.1900 | 0.1900 | 0.1700 | 0.1900 | -5.000% | 66 | 793 | -15.789% |
| 2026-08-06 | 0.2400 | 0.2400 | 0.1900 | 0.2000 | -28.571% | 39 | 814 | -20.000% |
| 2026-08-05 | 0.2600 | 0.2800 | 0.1800 | 0.2800 | +27.273% | 44 | 833 | -42.857% |
| 2026-08-04 | 0.3300 | 0.3300 | 0.2100 | 0.2200 | -12.000% | 153 | 894 | -27.273% |
| 2026-08-03 | 0.2100 | 0.2600 | 0.1800 | 0.2500 | -3.846% | 74 | 831 | -36.000% |
| 2026-07-31 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | -7.143% | 32 | 844 | -38.462% |
| 2026-07-30 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | +7.692% | 31 | 874 | -42.857% |
| 2026-07-29 | 0.2900 | 0.2900 | 0.2600 | 0.2600 | -7.143% | 26 | 858 | -38.462% |
| 2026-07-28 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | +12.000% | 44 | 831 | -42.857% |
| 2026-07-27 | 0.2800 | 0.2900 | 0.2500 | 0.2500 | -26.471% | 71 | 880 | -36.000% |
| 2026-07-24 | 0.3100 | 0.3700 | 0.2500 | 0.3400 | -2.857% | 147 | 835 | -52.941% |
| 2026-07-23 | 0.2700 | 0.3500 | 0.2700 | 0.3500 | +12.903% | 200 | 867 | -54.286% |
| 2026-07-22 | 0.2900 | 0.3100 | 0.2800 | 0.3100 | -11.429% | 135 | 738 | -48.387% |
| 2026-07-21 | 0.3400 | 0.3600 | 0.3300 | 0.3500 | +6.061% | 130 | 803 | -54.286% |
| 2026-07-20 | 0.3500 | 0.3700 | 0.3100 | 0.3300 | -15.385% | 242 | 726 | -51.515% |
| 2026-07-17 | 0.3200 | 0.3900 | 0.2900 | 0.3900 | +2.632% | 144 | 715 | -58.974% |
| 2026-07-16 | 0.3600 | 0.4200 | 0.3600 | 0.3800 | -2.564% | 74 | 642 | -57.895% |
| 2026-07-15 | 0.4200 | 0.4300 | 0.3900 | 0.3900 | 0.000% | 81 | 673 | -58.974% |
| 2026-07-14 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | -7.143% | 70 | 607 | -58.974% |
| 2026-07-13 | 0.2700 | 0.4200 | 0.2700 | 0.4200 | +5.000% | 72 | 637 | -61.905% |
| 2026-07-10 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | -11.111% | 70 | 567 | -60.000% |
| 2026-07-09 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | +9.756% | 70 | 593 | -64.444% |
| 2026-07-08 | 0.4600 | 0.4600 | 0.4100 | 0.4100 | -10.870% | 102 | 492 | -60.976% |
| 2026-07-07 | 0.4800 | 0.5300 | 0.4300 | 0.4600 | -4.167% | 112 | 494 | -65.217% |
| 2026-07-06 | 0.5200 | 0.5200 | 0.4700 | 0.4800 | -11.111% | 72 | 422 | -66.667% |
| 2026-07-01 | 0.5400 | 0.5500 | 0.5100 | 0.5400 | +14.894% | 116 | 513 | -70.370% |
| 2026-06-30 | 0.4600 | 0.4800 | 0.4500 | 0.4700 | -14.545% | 123 | 431 | -65.957% |
| 2026-06-29 | 0.5800 | 0.5800 | 0.5400 | 0.5500 | +3.774% | 18 | 415 | -70.909% |
| 2026-06-26 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +6.000% | 6 | 409 | -69.811% |
| 2026-06-25 | 0.5400 | 0.5500 | 0.4900 | 0.5000 | +4.167% | 40 | 440 | -68.000% |
| 2026-06-24 | 0.4100 | 0.4800 | 0.4100 | 0.4800 | +4.348% | 41 | 409 | -66.667% |
| 2026-06-23 | 0.5200 | 0.5200 | 0.4600 | 0.4600 | -6.122% | 9 | 404 | -65.217% |
| 2026-06-22 | 0.6000 | 0.6000 | 0.4600 | 0.4900 | -16.949% | 48 | 371 | -67.347% |
| 2026-06-18 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -4.839% | 8 | 365 | -72.881% |
| 2026-06-16 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.000% | 2 | 363 | -74.194% |
| 2026-06-15 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -4.615% | 1 | 363 | -74.194% |
| 2026-06-12 | 0.9900 | 0.9900 | 0.6500 | 0.6500 | -13.333% | 17 | 379 | -75.385% |
| 2026-06-11 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | -3.846% | 5 | 376 | -78.667% |
| 2026-06-09 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -3.704% | 20 | 356 | -79.487% |
| 2026-06-08 | 0.8900 | 0.8900 | 0.8100 | 0.8100 | -26.364% | 4 | 356 | -80.247% |
| 2026-06-04 | 1.0100 | 1.1200 | 1.0100 | 1.1000 | +10.000% | 4 | 358 | -85.455% |
| 2026-06-03 | 1.0500 | 1.2500 | 1.0000 | 1.0000 | +12.360% | 23 | 349 | -84.000% |
| 2026-06-01 | 0.6900 | 0.8900 | 0.6900 | 0.8900 | -3.261% | 4 | 347 | -82.022% |
| 2026-05-29 | 0.8900 | 0.9200 | 0.7900 | 0.9200 | -13.208% | 13 | 335 | -82.609% |
| 2026-05-26 | 1.0800 | 1.1100 | 1.0100 | 1.0600 | +6.000% | 15 | 326 | -84.906% |
| 2026-05-22 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | -20.000% | 3 | 323 | -84.000% |
| 2026-05-21 | 1.2100 | 1.3500 | 1.2100 | 1.2500 | -0.794% | 13 | 314 | -87.200% |
| 2026-05-20 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +15.596% | 1 | 315 | -87.302% |
| 2026-05-19 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -4.386% | 1 | 315 | -85.321% |
| 2026-05-18 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +6.542% | 1 | 315 | -85.965% |
| 2026-05-15 | 1.1000 | 1.1000 | 1.0700 | 1.0700 | -10.833% | 3 | 315 | -85.047% |
| 2026-05-14 | 1.2900 | 1.2900 | 1.1800 | 1.2000 | -3.226% | 15 | 320 | -86.667% |
| 2026-05-13 | 1.3900 | 1.3900 | 1.1500 | 1.2400 | -8.148% | 8 | 319 | -87.097% |
| 2026-05-12 | 1.2600 | 1.3500 | 1.2600 | 1.3500 | -9.396% | 3 | 317 | -88.148% |
| 2026-05-11 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -12.865% | 1 | 317 | -89.262% |
| 2026-05-08 | 1.6900 | 1.7700 | 1.6400 | 1.7100 | -14.500% | 24 | 321 | -90.643% |
| 2026-05-07 | 2.0500 | 2.0500 | 1.9200 | 2.0000 | +11.732% | 3 | 322 | -92.000% |
| 2026-05-06 | 1.9400 | 2.1700 | 1.7900 | 1.7900 | -16.744% | 16 | 314 | -91.061% |
| 2026-05-05 | 1.6400 | 2.1500 | 1.6100 | 2.1500 | +16.216% | 26 | 313 | -92.558% |
| 2026-05-04 | 2.1600 | 2.6000 | 1.8500 | 1.8500 | -39.344% | 33 | 318 | -91.351% |
| 2026-05-01 | 2.7000 | 3.0500 | 2.7000 | 3.0500 | +74.286% | 10 | 321 | -94.754% |
| 2026-04-30 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +8.025% | 4 | 321 | -90.857% |
| 2026-04-29 | 1.6900 | 1.7400 | 1.6000 | 1.6200 | -12.432% | 26 | 326 | -90.123% |
| 2026-04-28 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -16.290% | 2 | 326 | -91.351% |
| 2026-04-27 | 2.0300 | 2.2100 | 1.9800 | 2.2100 | +15.104% | 21 | 329 | -92.760% |
| 2026-04-24 | 1.9500 | 1.9700 | 1.9000 | 1.9200 | +2.674% | 123 | 295 | -91.667% |
| 2026-04-23 | 2.0400 | 2.0400 | 1.8700 | 1.8700 | -15.000% | 80 | 356 | -91.444% |
| 2026-04-22 | 1.9300 | 2.2900 | 1.9300 | 2.2000 | +22.222% | 188 | 322 | -92.727% |
| 2026-04-21 | 2.0900 | 2.1200 | 1.7800 | 1.8000 | -6.250% | 120 | 386 | -91.111% |
| 2026-04-20 | 1.7200 | 1.9200 | 1.6000 | 1.9200 | +7.263% | 131 | 332 | -91.667% |
| 2026-04-17 | 2.1200 | 2.1900 | 1.7500 | 1.7900 | -18.265% | 116 | 392 | -91.061% |
| 2026-04-16 | 1.8700 | 2.2100 | 1.8700 | 2.1900 | +15.263% | 238 | 306 | -92.694% |
| 2026-04-15 | 1.5600 | 1.9400 | 1.5200 | 1.9000 | +29.252% | 55 | 315 | -91.579% |
| 2026-04-14 | 1.5500 | 1.5500 | 1.3800 | 1.4700 | +27.826% | 81 | 306 | -89.116% |
| 2026-04-13 | 1.1400 | 1.1600 | 1.1400 | 1.1500 | +9.524% | 82 | 323 | -86.087% |
| 2026-04-10 | 0.9400 | 1.0500 | 0.9400 | 1.0500 | -6.250% | 92 | 323 | -84.762% |
| 2026-04-09 | 1.1600 | 1.2000 | 1.1200 | 1.1200 | +3.704% | 83 | 277 | -85.714% |
| 2026-04-08 | 1.0600 | 1.1500 | 1.0600 | 1.0800 | -14.961% | 84 | 316 | -85.185% |
| 2026-04-07 | 1.2400 | 1.2700 | 1.1900 | 1.2700 | +17.593% | 60 | 271 | -87.402% |
| 2026-04-06 | 1.1100 | 1.1200 | 1.0800 | 1.0800 | -24.476% | 51 | 294 | -85.185% |
| 2026-04-02 | 1.3000 | 1.4300 | 1.2700 | 1.4300 | +31.193% | 81 | 303 | -88.811% |
| 2026-04-01 | 1.1300 | 1.1700 | 1.0700 | 1.0900 | -13.492% | 103 | 303 | -85.321% |
| 2026-03-31 | 1.2100 | 1.2600 | 1.1900 | 1.2600 | +17.757% | 81 | 236 | -87.302% |
| 2026-03-30 | 1.0600 | 1.0700 | 1.0200 | 1.0700 | -2.727% | 83 | 275 | -85.047% |
| 2026-03-27 | 1.0700 | 1.1500 | 1.0700 | 1.1000 | +2.804% | 77 | 199 | -85.455% |
| 2026-03-26 | 1.1500 | 1.1700 | 1.0700 | 1.0700 | -23.022% | 72 | 242 | -85.047% |
| 2026-03-25 | 1.2800 | 1.4500 | 1.2800 | 1.3900 | -4.795% | 82 | 170 | -88.489% |
| 2026-03-24 | 1.4500 | 1.5500 | 1.4300 | 1.4600 | -9.317% | 181 | 250 | -89.041% |
| 2026-03-23 | 1.6600 | 1.6600 | 1.6100 | 1.6100 | +0.625% | 81 | 170 | -90.062% |
| 2026-03-20 | 1.4800 | 1.6000 | 1.4800 | 1.6000 | +3.896% | 70 | 246 | -90.000% |
| 2026-03-19 | 1.6400 | 1.6700 | 1.5300 | 1.5400 | -13.966% | 25 | 180 | -89.610% |
| 2026-03-18 | 1.7900 | 1.8200 | 1.7700 | 1.7900 | -1.648% | 42 | 168 | -91.061% |
| 2026-03-17 | 1.8100 | 1.8400 | 1.7800 | 1.8200 | -5.208% | 49 | 210 | -91.209% |
| 2026-03-16 | 2.0500 | 2.2000 | 1.9200 | 1.9200 | -11.927% | 62 | 173 | -91.667% |
| 2026-03-13 | 2.2500 | 2.2600 | 2.1800 | 2.1800 | -11.020% | 53 | 224 | -92.661% |
| 2026-03-12 | 2.4300 | 2.4500 | 2.2500 | 2.4500 | +7.456% | 79 | 171 | -93.469% |
| 2026-03-11 | 2.4500 | 2.4600 | 2.2300 | 2.2800 | -2.564% | 90 | 227 | -92.982% |
| 2026-03-10 | 2.6100 | 2.6700 | 2.3400 | 2.3400 | -0.847% | 85 | 156 | -93.162% |
| 2026-03-06 | 2.3100 | 2.4100 | 2.3000 | 2.3600 | +4.425% | 94 | 146 | -93.220% |
| 2026-03-05 | 2.2500 | 2.3100 | 2.2500 | 2.2600 | -3.419% | 40 | 145 | -92.920% |
| 2026-03-04 | 2.3800 | 2.3900 | 2.3400 | 2.3400 | +4.933% | 17 | 145 | -93.162% |
| 2026-03-03 | 2.2700 | 2.2800 | 2.2300 | 2.2300 | -13.566% | 6 | 140 | -92.825% |
| 2026-02-27 | 2.5500 | 2.6600 | 2.5500 | 2.5800 | +5.738% | 12 | 141 | -93.798% |
| 2026-02-26 | 2.4400 | 2.4500 | 2.4400 | 2.4400 | -2.400% | 3 | 139 | -93.443% |
| 2026-02-25 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -0.398% | 3 | 135 | -93.600% |
| 2026-02-24 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +11.556% | 1 | 135 | -93.625% |
| 2026-02-20 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -14.449% | 2 | 134 | -92.889% |
| 2026-02-19 | 2.6100 | 2.6300 | 2.6100 | 2.6300 | +9.129% | 8 | 132 | -93.916% |
| 2026-02-18 | 2.3500 | 2.4100 | 2.3500 | 2.4100 | -3.984% | 6 | 130 | -93.361% |
| 2026-02-13 | 2.7800 | 2.8000 | 2.5100 | 2.5100 | -19.551% | 8 | 122 | -93.625% |
| 2026-02-10 | 2.9300 | 3.1200 | 2.9300 | 3.1200 | +7.958% | 2 | 122 | -94.872% |
| 2026-02-09 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -5.863% | 7 | 122 | -94.464% |
| 2026-02-06 | 3.3000 | 3.4100 | 3.0700 | 3.0700 | -11.527% | 38 | 129 | -94.788% |
| 2026-02-05 | 3.5700 | 3.6300 | 3.4700 | 3.4700 | +13.399% | 30 | 127 | -95.389% |
| 2026-02-04 | 3.3500 | 3.3500 | 3.0600 | 3.0600 | +2.000% | 41 | 105 | -94.771% |
| 2026-02-03 | 3.2500 | 3.2500 | 3.0000 | 3.0000 | -11.243% | 7 | 103 | -94.667% |
| 2026-02-02 | 3.4500 | 3.5000 | 3.3500 | 3.3800 | +34.127% | 20 | 98 | -95.266% |
| 2026-01-30 | 2.5300 | 2.5300 | 2.4600 | 2.5200 | +15.068% | 3 | 98 | -93.651% |
| 2026-01-29 | 2.2600 | 2.2600 | 2.1900 | 2.1900 | -13.780% | 5 | 101 | -92.694% |
| 2026-01-28 | 2.8500 | 2.8500 | 2.4600 | 2.5400 | -10.247% | 89 | 105 | -93.701% |
| 2026-01-27 | 2.4700 | 2.9100 | 2.4600 | 2.8300 | 0.000% | 50 | 27 | -94.346% |