GME261016C00033000
GME Oct 16 2026 33.00 Call
optionOPRA
EODOct 7, 2026
0.11USD0.000%(0.00)239Vol1,238OI
GME261016C00033000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.1200 | 0.1400 | 0.0900 | 0.1100 | 0.000% | 239 | 1,029 | 0.000% |
| 2026-10-06 | 0.1700 | 0.1700 | 0.1000 | 0.1100 | -38.889% | 161 | 891 | 0.000% |
| 2026-10-05 | 0.2700 | 0.2700 | 0.1300 | 0.1800 | +38.462% | 229 | 803 | -38.889% |
| 2026-10-02 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | -7.143% | 14 | 801 | -15.385% |
| 2026-10-01 | 0.1800 | 0.1800 | 0.1300 | 0.1400 | -26.316% | 12 | 799 | -21.429% |
| 2026-09-30 | 0.1700 | 0.2100 | 0.1700 | 0.1900 | +5.556% | 105 | 808 | -42.105% |
| 2026-09-29 | 0.1900 | 0.2200 | 0.1200 | 0.1800 | -14.286% | 29 | 804 | -38.889% |
| 2026-09-28 | 0.2900 | 0.2900 | 0.1500 | 0.2100 | 0.000% | 38 | 815 | -47.619% |
| 2026-09-25 | 0.3300 | 0.3900 | 0.2100 | 0.2100 | -50.000% | 147 | 879 | -47.619% |
| 2026-09-24 | 0.2500 | 0.4800 | 0.2500 | 0.4200 | +27.273% | 112 | 910 | -73.810% |
| 2026-09-23 | 0.3100 | 0.3700 | 0.2700 | 0.3300 | -5.714% | 64 | 871 | -66.667% |
| 2026-09-22 | 0.2800 | 0.3900 | 0.2800 | 0.3500 | +20.690% | 122 | 922 | -68.571% |
| 2026-09-21 | 0.2700 | 0.2900 | 0.2100 | 0.2900 | +16.000% | 55 | 893 | -62.069% |
| 2026-09-18 | 0.2700 | 0.3400 | 0.2400 | 0.2500 | -13.793% | 95 | 928 | -56.000% |
| 2026-09-17 | 0.2300 | 0.3300 | 0.2100 | 0.2900 | +26.087% | 118 | 906 | -62.069% |
| 2026-09-16 | 0.2700 | 0.2700 | 0.2300 | 0.2300 | +15.000% | 60 | 944 | -52.174% |
| 2026-09-15 | 0.2200 | 0.2200 | 0.1900 | 0.2000 | -20.000% | 60 | 911 | -45.000% |
| 2026-09-14 | 0.2100 | 0.2600 | 0.1700 | 0.2500 | +19.048% | 79 | 959 | -56.000% |
| 2026-09-11 | 0.1800 | 0.2200 | 0.1800 | 0.2100 | -12.500% | 112 | 921 | -47.619% |
| 2026-09-10 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | +4.348% | 58 | 971 | -54.167% |
| 2026-09-09 | 0.1800 | 0.2300 | 0.1600 | 0.2300 | +53.333% | 97 | 934 | -52.174% |
| 2026-09-08 | 0.2400 | 0.2600 | 0.1500 | 0.1500 | -34.783% | 65 | 978 | -26.667% |
| 2026-09-04 | 0.2500 | 0.3000 | 0.2100 | 0.2300 | -8.000% | 91 | 908 | -52.174% |
| 2026-09-03 | 0.3200 | 0.3200 | 0.2500 | 0.2500 | +4.167% | 60 | 965 | -56.000% |
| 2026-09-02 | 0.2200 | 0.2800 | 0.2200 | 0.2400 | -11.111% | 85 | 917 | -54.167% |
| 2026-09-01 | 0.2000 | 0.2700 | 0.2000 | 0.2700 | +28.571% | 95 | 956 | -59.259% |
| 2026-08-31 | 0.2300 | 0.2600 | 0.1800 | 0.2100 | 0.000% | 75 | 903 | -47.619% |
| 2026-08-28 | 0.3200 | 0.3200 | 0.1700 | 0.2100 | +5.000% | 92 | 945 | -47.619% |
| 2026-08-27 | 0.3200 | 0.3200 | 0.1100 | 0.2000 | +42.857% | 49 | 917 | -45.000% |
| 2026-08-26 | 0.1700 | 0.1800 | 0.1400 | 0.1400 | -12.500% | 62 | 944 | -21.429% |
| 2026-08-25 | 0.2500 | 0.2500 | 0.1600 | 0.1600 | 0.000% | 77 | 952 | -31.250% |
| 2026-08-24 | 0.1900 | 0.2000 | 0.1500 | 0.1600 | +14.286% | 78 | 932 | -31.250% |
| 2026-08-21 | 0.2000 | 0.2500 | 0.1400 | 0.1400 | -12.500% | 63 | 949 | -21.429% |
| 2026-08-20 | 0.1800 | 0.2100 | 0.1600 | 0.1600 | -11.111% | 97 | 964 | -31.250% |
| 2026-08-19 | 0.2100 | 0.2200 | 0.1800 | 0.1800 | 0.000% | 119 | 966 | -38.889% |
| 2026-08-18 | 0.1700 | 0.2000 | 0.1500 | 0.1800 | +5.882% | 104 | 1,001 | -38.889% |
| 2026-08-17 | 0.2100 | 0.2100 | 0.1500 | 0.1700 | -22.727% | 152 | 1,000 | -35.294% |
| 2026-08-14 | 0.1700 | 0.2200 | 0.1500 | 0.2200 | +29.412% | 138 | 954 | -50.000% |
| 2026-08-13 | 0.2100 | 0.2200 | 0.1700 | 0.1700 | -10.526% | 137 | 922 | -35.294% |
| 2026-08-12 | 0.1700 | 0.2400 | 0.1700 | 0.1900 | +11.765% | 118 | 880 | -42.105% |
| 2026-08-11 | 0.1800 | 0.2100 | 0.1500 | 0.1700 | -10.526% | 146 | 898 | -35.294% |
| 2026-08-10 | 0.1600 | 0.2600 | 0.1300 | 0.1900 | +18.750% | 78 | 824 | -42.105% |
| 2026-08-07 | 0.1900 | 0.2100 | 0.1600 | 0.1600 | +6.667% | 105 | 874 | -31.250% |
| 2026-08-06 | 0.2200 | 0.2200 | 0.1300 | 0.1500 | -25.000% | 79 | 813 | -26.667% |
| 2026-08-05 | 0.2400 | 0.2400 | 0.1300 | 0.2000 | +11.111% | 83 | 875 | -45.000% |
| 2026-08-04 | 0.2500 | 0.3100 | 0.1800 | 0.1800 | -33.333% | 122 | 857 | -38.889% |
| 2026-08-03 | 0.2000 | 0.2700 | 0.2000 | 0.2700 | +28.571% | 23 | 857 | -59.259% |
| 2026-07-31 | 0.2700 | 0.2900 | 0.2100 | 0.2100 | -12.500% | 75 | 902 | -47.619% |
| 2026-07-30 | 0.4700 | 0.4700 | 0.2000 | 0.2400 | +9.091% | 73 | 840 | -54.167% |
| 2026-07-29 | 0.2500 | 0.2700 | 0.2200 | 0.2200 | -8.333% | 76 | 873 | -50.000% |
| 2026-07-28 | 0.4400 | 0.4400 | 0.2200 | 0.2400 | 0.000% | 63 | 810 | -54.167% |
| 2026-07-27 | 0.2300 | 0.2900 | 0.2200 | 0.2400 | -20.000% | 95 | 819 | -54.167% |
| 2026-07-24 | 0.2200 | 0.3000 | 0.2200 | 0.3000 | +15.385% | 76 | 796 | -63.333% |
| 2026-07-23 | 0.2600 | 0.2800 | 0.2600 | 0.2600 | 0.000% | 79 | 870 | -57.692% |
| 2026-07-22 | 0.2200 | 0.3200 | 0.2200 | 0.2600 | +8.333% | 114 | 804 | -57.692% |
| 2026-07-21 | 0.3400 | 0.3400 | 0.2300 | 0.2400 | -22.581% | 137 | 836 | -54.167% |
| 2026-07-20 | 0.2500 | 0.3300 | 0.2500 | 0.3100 | +3.333% | 115 | 738 | -64.516% |
| 2026-07-17 | 0.3100 | 0.3200 | 0.2800 | 0.3000 | -9.091% | 85 | 791 | -63.333% |
| 2026-07-16 | 0.2900 | 0.3400 | 0.2900 | 0.3300 | -5.714% | 80 | 728 | -66.667% |
| 2026-07-15 | 0.4100 | 0.5500 | 0.3400 | 0.3500 | +2.941% | 84 | 758 | -68.571% |
| 2026-07-14 | 0.3900 | 0.3900 | 0.3100 | 0.3400 | -2.857% | 89 | 686 | -67.647% |
| 2026-07-13 | 0.4600 | 0.4600 | 0.3100 | 0.3500 | +16.667% | 74 | 733 | -68.571% |
| 2026-07-10 | 0.3800 | 0.3800 | 0.3000 | 0.3000 | -21.053% | 75 | 660 | -63.333% |
| 2026-07-09 | 0.4200 | 0.4200 | 0.3800 | 0.3800 | 0.000% | 99 | 759 | -71.053% |
| 2026-07-08 | 0.3600 | 0.4000 | 0.3500 | 0.3800 | -7.317% | 100 | 674 | -71.053% |
| 2026-07-07 | 0.4700 | 0.4800 | 0.4100 | 0.4100 | -10.870% | 117 | 769 | -73.171% |
| 2026-07-06 | 0.4000 | 0.4600 | 0.3900 | 0.4600 | -8.000% | 154 | 686 | -76.087% |
| 2026-07-02 | 0.5000 | 0.5800 | 0.4900 | 0.5000 | +19.048% | 115 | 799 | -78.000% |
| 2026-07-01 | 0.3500 | 0.4400 | 0.3500 | 0.4200 | +2.439% | 124 | 674 | -73.810% |
| 2026-06-30 | 0.4500 | 0.4600 | 0.3800 | 0.4100 | -18.000% | 183 | 753 | -73.171% |
| 2026-06-29 | 0.4000 | 0.5000 | 0.4000 | 0.5000 | +13.636% | 184 | 674 | -78.000% |
| 2026-06-26 | 0.4500 | 0.4800 | 0.4200 | 0.4400 | +15.789% | 90 | 669 | -75.000% |
| 2026-06-25 | 0.3100 | 0.3800 | 0.3100 | 0.3800 | -11.628% | 82 | 598 | -71.053% |
| 2026-06-24 | 0.4000 | 0.4400 | 0.4000 | 0.4300 | -4.444% | 56 | 612 | -74.419% |
| 2026-06-23 | 0.3800 | 0.4500 | 0.3400 | 0.4500 | +2.273% | 50 | 573 | -75.556% |
| 2026-06-22 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -12.000% | 2 | 573 | -75.000% |
| 2026-06-18 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | -13.793% | 15 | 558 | -78.000% |
| 2026-06-17 | 0.5200 | 0.5800 | 0.5200 | 0.5800 | +13.725% | 11 | 547 | -81.034% |
| 2026-06-16 | 0.5100 | 0.5100 | 0.4700 | 0.5100 | -8.929% | 73 | 530 | -78.431% |
| 2026-06-12 | 0.6000 | 0.6000 | 0.5600 | 0.5600 | -6.667% | 2 | 529 | -80.357% |
| 2026-06-11 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -9.091% | 1 | 528 | -81.667% |
| 2026-06-10 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -2.941% | 20 | 538 | -83.333% |
| 2026-06-08 | 0.7700 | 0.7700 | 0.6400 | 0.6800 | -9.333% | 11 | 535 | -83.824% |
| 2026-06-05 | 0.6200 | 0.7500 | 0.6200 | 0.7500 | -6.250% | 20 | 545 | -85.333% |
| 2026-06-04 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -15.789% | 1 | 544 | -86.250% |
| 2026-06-03 | 0.7500 | 0.9500 | 0.7500 | 0.9500 | +37.681% | 29 | 544 | -88.421% |
| 2026-06-01 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -9.211% | 5 | 539 | -84.058% |
| 2026-05-29 | 0.7600 | 0.7800 | 0.7400 | 0.7600 | -10.588% | 51 | 585 | -85.526% |
| 2026-05-28 | 0.7800 | 0.8500 | 0.7500 | 0.8500 | -7.609% | 52 | 546 | -87.059% |
| 2026-05-22 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | -10.680% | 3 | 544 | -88.043% |
| 2026-05-21 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +6.186% | 1 | 544 | -89.320% |
| 2026-05-19 | 0.9300 | 0.9700 | 0.9300 | 0.9700 | +2.105% | 14 | 557 | -88.660% |
| 2026-05-18 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +4.396% | 2 | 557 | -88.421% |
| 2026-05-15 | 0.9600 | 0.9600 | 0.9100 | 0.9100 | -7.143% | 8 | 554 | -87.912% |
| 2026-05-14 | 1.0800 | 1.0800 | 0.9700 | 0.9800 | -4.854% | 29 | 552 | -88.776% |
| 2026-05-13 | 1.1400 | 1.1400 | 1.0000 | 1.0300 | -12.712% | 10 | 548 | -89.320% |
| 2026-05-12 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -12.593% | 1 | 547 | -90.678% |
| 2026-05-11 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -11.765% | 1 | 547 | -91.852% |
| 2026-05-08 | 1.4500 | 1.5300 | 1.4500 | 1.5300 | -3.774% | 12 | 538 | -92.810% |
| 2026-05-07 | 1.7700 | 1.7700 | 1.5900 | 1.5900 | -7.018% | 19 | 535 | -93.082% |
| 2026-05-06 | 1.6000 | 1.7600 | 1.6000 | 1.7100 | -5.000% | 10 | 529 | -93.567% |
| 2026-05-05 | 1.3500 | 1.8100 | 1.3500 | 1.8000 | +15.385% | 29 | 525 | -93.889% |
| 2026-05-04 | 1.4200 | 2.2100 | 1.4200 | 1.5600 | -37.600% | 253 | 347 | -92.949% |
| 2026-05-01 | 1.6100 | 2.5000 | 1.6100 | 2.5000 | +71.233% | 10 | 350 | -95.600% |
| 2026-04-30 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +12.308% | 20 | 330 | -92.466% |
| 2026-04-29 | 1.4500 | 1.4500 | 1.3000 | 1.3000 | -15.033% | 36 | 331 | -91.538% |
| 2026-04-28 | 1.8400 | 1.8400 | 1.5300 | 1.5300 | -17.297% | 4 | 327 | -92.810% |
| 2026-04-27 | 1.7000 | 1.8600 | 1.6700 | 1.8500 | +10.119% | 8 | 321 | -94.054% |
| 2026-04-24 | 1.7000 | 1.7000 | 1.5700 | 1.6800 | +7.006% | 63 | 299 | -93.452% |
| 2026-04-23 | 1.8900 | 1.8900 | 1.5700 | 1.5700 | -14.674% | 9 | 296 | -92.994% |
| 2026-04-22 | 1.9000 | 1.9700 | 1.8400 | 1.8400 | +25.170% | 25 | 292 | -94.022% |
| 2026-04-21 | 1.6400 | 1.6900 | 1.4200 | 1.4700 | +2.797% | 238 | 292 | -92.517% |
| 2026-04-20 | 1.4000 | 1.6200 | 1.4000 | 1.4300 | -7.742% | 8 | 288 | -92.308% |
| 2026-04-17 | 1.7700 | 1.7700 | 1.4600 | 1.5500 | -13.889% | 99 | 325 | -92.903% |
| 2026-04-16 | 1.7100 | 1.9400 | 1.4900 | 1.8000 | +10.429% | 61 | 328 | -93.889% |
| 2026-04-15 | 1.2600 | 1.6900 | 1.2600 | 1.6300 | +34.711% | 14 | 318 | -93.252% |
| 2026-04-14 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +31.522% | 1 | 319 | -90.909% |
| 2026-04-13 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +1.099% | 1 | 319 | -88.043% |
| 2026-04-10 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +13.750% | 94 | 319 | -87.912% |
| 2026-04-09 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -13.043% | 1 | 227 | -86.250% |
| 2026-04-08 | 0.9200 | 0.9200 | 0.9100 | 0.9200 | -2.128% | 52 | 228 | -88.043% |
| 2026-04-06 | 0.9500 | 0.9700 | 0.9200 | 0.9400 | -18.261% | 6 | 179 | -88.298% |
| 2026-04-02 | 0.9100 | 1.1500 | 0.9100 | 1.1500 | +25.000% | 11 | 165 | -90.435% |
| 2026-04-01 | 1.1600 | 1.1600 | 0.9200 | 0.9200 | -16.364% | 5 | 165 | -88.043% |
| 2026-03-31 | 0.9600 | 1.1000 | 0.9600 | 1.1000 | +25.000% | 7 | 161 | -90.000% |
| 2026-03-30 | 0.8200 | 0.8800 | 0.8200 | 0.8800 | +3.529% | 6 | 154 | -87.500% |
| 2026-03-27 | 0.9100 | 0.9100 | 0.8400 | 0.8500 | -23.423% | 24 | 150 | -87.059% |
| 2026-03-25 | 1.0500 | 1.1100 | 1.0500 | 1.1100 | -10.484% | 2 | 148 | -90.090% |
| 2026-03-23 | 1.2100 | 1.3100 | 1.1300 | 1.2400 | -6.767% | 65 | 148 | -91.129% |
| 2026-03-20 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -2.920% | 5 | 148 | -91.729% |
| 2026-03-19 | 1.3100 | 1.3700 | 1.3100 | 1.3700 | -10.458% | 10 | 148 | -91.971% |
| 2026-03-18 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +2.000% | 28 | 141 | -92.810% |
| 2026-03-17 | 1.4600 | 1.5800 | 1.4600 | 1.5000 | -7.975% | 13 | 113 | -92.667% |
| 2026-03-16 | 1.5600 | 1.7000 | 1.5600 | 1.6300 | -9.444% | 29 | 112 | -93.252% |
| 2026-03-13 | 1.8600 | 1.8600 | 1.8000 | 1.8000 | -10.891% | 4 | 107 | -93.889% |
| 2026-03-12 | 1.9500 | 2.1100 | 1.9400 | 2.0200 | -1.463% | 100 | 107 | -94.554% |
| 2026-03-10 | 2.0400 | 2.1200 | 2.0200 | 2.0500 | +5.128% | 18 | 109 | -94.634% |
| 2026-03-05 | 1.9200 | 2.0200 | 1.9200 | 1.9500 | -2.500% | 65 | 110 | -94.359% |
| 2026-03-04 | 2.0300 | 2.1000 | 2.0000 | 2.0000 | -9.910% | 4 | 114 | -94.500% |
| 2026-02-27 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +6.220% | 1 | 113 | -95.045% |
| 2026-02-26 | 2.1300 | 2.1500 | 2.0900 | 2.0900 | -1.878% | 7 | 112 | -94.737% |
| 2026-02-25 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -7.391% | 3 | 115 | -94.836% |
| 2026-02-17 | 2.3000 | 2.3000 | 2.2400 | 2.3000 | +6.977% | 3 | 115 | -95.217% |
| 2026-02-12 | 2.6500 | 2.6500 | 2.1500 | 2.1500 | -11.157% | 2 | 115 | -94.884% |
| 2026-02-11 | 2.6000 | 2.6000 | 2.4200 | 2.4200 | -11.355% | 2 | 114 | -95.455% |
| 2026-02-10 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -3.191% | 1 | 113 | -95.971% |
| 2026-02-09 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -1.053% | 9 | 114 | -96.099% |
| 2026-02-06 | 2.8700 | 2.8700 | 2.8500 | 2.8500 | -1.042% | 13 | 114 | -96.140% |
| 2026-02-05 | 2.9300 | 3.1000 | 2.8800 | 2.8800 | -2.703% | 8 | 114 | -96.181% |
| 2026-02-04 | 2.9900 | 3.0000 | 2.8000 | 2.9600 | +5.338% | 46 | 119 | -96.284% |
| 2026-02-03 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -10.794% | 1 | 96 | -96.085% |
| 2026-02-02 | 3.1500 | 3.2000 | 3.0500 | 3.1500 | +53.659% | 9 | 96 | -96.508% |
| 2026-01-30 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +10.811% | 1 | 91 | -94.634% |
| 2026-01-29 | 1.9600 | 1.9600 | 1.8500 | 1.8500 | -18.502% | 4 | 90 | -94.054% |
| 2026-01-28 | 2.5100 | 2.5100 | 2.2700 | 2.2700 | -4.219% | 2 | 92 | -95.154% |
| 2026-01-27 | 2.2700 | 2.5300 | 2.1100 | 2.3700 | 0.000% | 175 | 92 | -95.359% |