GME261016C00034000
GME Oct 16 2026 34.00 Call
optionOPRA
EODOct 7, 2026
0.11USD-26.667%(-0.04)20Vol1,964OI
GME261016C00034000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.0900 | 0.1200 | 0.0700 | 0.1100 | -26.667% | 20 | 1,953 | 0.000% |
| 2026-10-06 | 0.1500 | 0.1600 | 0.1000 | 0.1500 | -11.765% | 31 | 1,947 | -26.667% |
| 2026-10-05 | 0.1900 | 0.2000 | 0.1400 | 0.1700 | +30.769% | 54 | 1,932 | -35.294% |
| 2026-10-02 | 0.0900 | 0.1800 | 0.0900 | 0.1300 | -7.143% | 7 | 1,935 | -15.385% |
| 2026-10-01 | 0.2200 | 0.2200 | 0.1200 | 0.1400 | -39.130% | 11 | 1,930 | -21.429% |
| 2026-09-30 | 0.2600 | 0.2600 | 0.1500 | 0.2300 | +91.667% | 37 | 1,931 | -52.174% |
| 2026-09-29 | 0.1800 | 0.1800 | 0.1200 | 0.1200 | -36.842% | 23 | 1,916 | -8.333% |
| 2026-09-28 | 0.2400 | 0.2400 | 0.1700 | 0.1900 | -26.923% | 17 | 1,916 | -42.105% |
| 2026-09-25 | 0.2500 | 0.3200 | 0.2400 | 0.2600 | -23.529% | 1,014 | 1,914 | -57.692% |
| 2026-09-24 | 0.2100 | 0.3400 | 0.1800 | 0.3400 | +9.677% | 148 | 1,910 | -67.647% |
| 2026-09-23 | 0.3800 | 0.4300 | 0.2800 | 0.3100 | +3.333% | 64 | 1,887 | -64.516% |
| 2026-09-22 | 0.2900 | 0.3800 | 0.2600 | 0.3000 | +30.435% | 74 | 1,908 | -63.333% |
| 2026-09-21 | 0.2100 | 0.2900 | 0.2100 | 0.2300 | -4.167% | 1,085 | 861 | -52.174% |
| 2026-09-18 | 0.2500 | 0.2500 | 0.2000 | 0.2400 | -20.000% | 84 | 868 | -54.167% |
| 2026-09-17 | 0.3100 | 0.3100 | 0.2500 | 0.3000 | +100.000% | 90 | 857 | -63.333% |
| 2026-09-16 | 0.1900 | 0.2300 | 0.1500 | 0.1500 | -31.818% | 196 | 874 | -26.667% |
| 2026-09-15 | 0.2700 | 0.2700 | 0.2000 | 0.2200 | -8.333% | 95 | 858 | -50.000% |
| 2026-09-14 | 0.2300 | 0.2400 | 0.1500 | 0.2400 | +4.348% | 165 | 776 | -54.167% |
| 2026-09-11 | 0.2800 | 0.2900 | 0.1800 | 0.2300 | +91.667% | 69 | 760 | -52.174% |
| 2026-09-10 | 0.1800 | 0.2100 | 0.1200 | 0.1200 | -33.333% | 237 | 736 | -8.333% |
| 2026-09-09 | 0.2400 | 0.2900 | 0.1500 | 0.1800 | +12.500% | 89 | 746 | -38.889% |
| 2026-09-08 | 0.2800 | 0.3000 | 0.1600 | 0.1600 | -33.333% | 59 | 763 | -31.250% |
| 2026-09-04 | 0.4000 | 0.4000 | 0.2300 | 0.2400 | +9.091% | 83 | 744 | -54.167% |
| 2026-09-03 | 0.2800 | 0.2800 | 0.2200 | 0.2200 | -12.000% | 58 | 764 | -50.000% |
| 2026-09-02 | 0.3200 | 0.3200 | 0.2500 | 0.2500 | +4.167% | 88 | 760 | -56.000% |
| 2026-09-01 | 0.2300 | 0.2600 | 0.1700 | 0.2400 | +9.091% | 95 | 774 | -54.167% |
| 2026-08-31 | 0.3100 | 0.3400 | 0.2100 | 0.2200 | 0.000% | 70 | 763 | -50.000% |
| 2026-08-28 | 0.3300 | 0.3300 | 0.1600 | 0.2200 | -8.333% | 68 | 767 | -50.000% |
| 2026-08-27 | 0.2300 | 0.2400 | 0.2000 | 0.2400 | +60.000% | 45 | 767 | -54.167% |
| 2026-08-26 | 0.1400 | 0.1900 | 0.1400 | 0.1500 | -11.765% | 63 | 755 | -26.667% |
| 2026-08-25 | 0.1800 | 0.1900 | 0.1700 | 0.1700 | -10.526% | 112 | 732 | -35.294% |
| 2026-08-24 | 0.2500 | 0.2600 | 0.1400 | 0.1900 | -13.636% | 68 | 754 | -42.105% |
| 2026-08-21 | 0.1600 | 0.2200 | 0.1600 | 0.2200 | +10.000% | 97 | 783 | -50.000% |
| 2026-08-20 | 0.2200 | 0.2200 | 0.1400 | 0.2000 | -20.000% | 122 | 827 | -45.000% |
| 2026-08-19 | 0.1500 | 0.2500 | 0.1500 | 0.2500 | +108.333% | 105 | 825 | -56.000% |
| 2026-08-18 | 0.2100 | 0.2200 | 0.1200 | 0.1200 | -33.333% | 129 | 816 | -8.333% |
| 2026-08-17 | 0.1700 | 0.1800 | 0.1300 | 0.1800 | +20.000% | 138 | 805 | -38.889% |
| 2026-08-14 | 0.1900 | 0.2000 | 0.1300 | 0.1500 | -16.667% | 140 | 761 | -26.667% |
| 2026-08-13 | 0.1600 | 0.1900 | 0.1500 | 0.1800 | -10.000% | 138 | 740 | -38.889% |
| 2026-08-12 | 0.2700 | 0.2700 | 0.1500 | 0.2000 | +17.647% | 117 | 719 | -45.000% |
| 2026-08-11 | 0.3100 | 0.3100 | 0.1600 | 0.1700 | 0.000% | 230 | 605 | -35.294% |
| 2026-08-10 | 0.1900 | 0.2000 | 0.1500 | 0.1700 | -10.526% | 119 | 499 | -35.294% |
| 2026-08-07 | 0.1600 | 0.2000 | 0.1500 | 0.1900 | +18.750% | 75 | 495 | -42.105% |
| 2026-08-06 | 0.2000 | 0.2000 | 0.1500 | 0.1600 | +14.286% | 66 | 449 | -31.250% |
| 2026-08-05 | 0.1900 | 0.2300 | 0.1400 | 0.1400 | -36.364% | 80 | 444 | -21.429% |
| 2026-08-04 | 0.2400 | 0.2500 | 0.2000 | 0.2200 | +22.222% | 78 | 439 | -50.000% |
| 2026-08-03 | 0.2100 | 0.2300 | 0.1800 | 0.1800 | -14.286% | 24 | 427 | -38.889% |
| 2026-07-31 | 0.1800 | 0.2200 | 0.1700 | 0.2100 | +5.000% | 74 | 445 | -47.619% |
| 2026-07-30 | 0.4400 | 0.4400 | 0.1900 | 0.2000 | -16.667% | 74 | 404 | -45.000% |
| 2026-07-29 | 0.2100 | 0.2700 | 0.2100 | 0.2400 | -7.692% | 69 | 448 | -54.167% |
| 2026-07-28 | 0.1900 | 0.2700 | 0.1900 | 0.2600 | +30.000% | 104 | 385 | -57.692% |
| 2026-07-27 | 0.2600 | 0.2600 | 0.2000 | 0.2000 | -9.091% | 74 | 441 | -45.000% |
| 2026-07-24 | 0.2600 | 0.2900 | 0.2100 | 0.2200 | -12.000% | 77 | 393 | -50.000% |
| 2026-07-23 | 0.2200 | 0.2500 | 0.2100 | 0.2500 | -10.714% | 74 | 462 | -56.000% |
| 2026-07-22 | 0.4000 | 0.4000 | 0.2700 | 0.2800 | +47.368% | 105 | 393 | -60.714% |
| 2026-07-21 | 0.2300 | 0.3500 | 0.1800 | 0.1900 | -26.923% | 139 | 471 | -42.105% |
| 2026-07-20 | 0.3400 | 0.3500 | 0.2600 | 0.2600 | +18.182% | 142 | 405 | -57.692% |
| 2026-07-17 | 0.2600 | 0.3600 | 0.2200 | 0.2200 | -21.429% | 115 | 467 | -50.000% |
| 2026-07-16 | 0.3700 | 0.3700 | 0.2800 | 0.2800 | +7.692% | 98 | 401 | -60.714% |
| 2026-07-15 | 0.3000 | 0.3100 | 0.2300 | 0.2600 | -21.212% | 114 | 449 | -57.692% |
| 2026-07-14 | 0.3800 | 0.3800 | 0.3200 | 0.3300 | +10.000% | 109 | 374 | -66.667% |
| 2026-07-13 | 0.2000 | 0.3300 | 0.2000 | 0.3000 | -9.091% | 176 | 335 | -63.333% |
| 2026-07-10 | 0.3800 | 0.3900 | 0.3300 | 0.3300 | 0.000% | 99 | 267 | -66.667% |
| 2026-07-09 | 0.3200 | 0.3300 | 0.2200 | 0.3300 | -5.714% | 126 | 347 | -66.667% |
| 2026-07-08 | 0.3800 | 0.4100 | 0.3000 | 0.3500 | -5.405% | 102 | 252 | -68.571% |
| 2026-07-07 | 0.3500 | 0.4200 | 0.3400 | 0.3700 | -5.128% | 115 | 341 | -70.270% |
| 2026-07-06 | 0.5200 | 0.5600 | 0.3800 | 0.3900 | -13.333% | 149 | 268 | -71.795% |
| 2026-07-02 | 0.4000 | 0.4700 | 0.4000 | 0.4500 | +9.756% | 115 | 360 | -75.556% |
| 2026-07-01 | 0.4100 | 0.4500 | 0.3900 | 0.4100 | +5.128% | 114 | 258 | -73.171% |
| 2026-06-30 | 0.3300 | 0.4000 | 0.3300 | 0.3900 | -9.302% | 214 | 339 | -71.795% |
| 2026-06-29 | 0.4800 | 0.4800 | 0.4100 | 0.4300 | -4.444% | 185 | 265 | -74.419% |
| 2026-06-26 | 0.4300 | 0.4600 | 0.3300 | 0.4500 | +18.421% | 112 | 284 | -75.556% |
| 2026-06-25 | 0.3900 | 0.4000 | 0.3500 | 0.3800 | -15.556% | 76 | 229 | -71.053% |
| 2026-06-24 | 0.2800 | 0.4600 | 0.2800 | 0.4500 | +25.000% | 43 | 253 | -75.556% |
| 2026-06-23 | 0.4700 | 0.5300 | 0.3600 | 0.3600 | -14.286% | 62 | 219 | -69.444% |
| 2026-06-22 | 0.5400 | 0.5400 | 0.4200 | 0.4200 | -10.638% | 5 | 217 | -73.810% |
| 2026-06-15 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -16.071% | 1 | 217 | -76.596% |
| 2026-06-11 | 0.6000 | 0.6000 | 0.5400 | 0.5600 | -13.846% | 6 | 217 | -80.357% |
| 2026-06-09 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -1.515% | 1 | 216 | -83.077% |
| 2026-06-08 | 0.7000 | 0.7300 | 0.6300 | 0.6600 | -17.500% | 18 | 215 | -83.333% |
| 2026-06-04 | 0.7400 | 0.8800 | 0.7400 | 0.8000 | -4.762% | 48 | 215 | -86.250% |
| 2026-06-03 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +21.739% | 3 | 214 | -86.905% |
| 2026-06-02 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +13.115% | 4 | 218 | -84.058% |
| 2026-06-01 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -6.154% | 1 | 217 | -81.967% |
| 2026-05-29 | 0.6700 | 0.7000 | 0.6500 | 0.6500 | -15.584% | 60 | 263 | -83.077% |
| 2026-05-28 | 0.7800 | 0.7900 | 0.7600 | 0.7700 | -7.229% | 50 | 226 | -85.714% |
| 2026-05-26 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -16.162% | 1 | 226 | -86.747% |
| 2026-05-21 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.000% | 30 | 226 | -88.889% |
| 2026-05-20 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +15.116% | 3 | 229 | -88.889% |
| 2026-05-18 | 0.8700 | 0.8700 | 0.8600 | 0.8600 | -2.273% | 3 | 227 | -87.209% |
| 2026-05-15 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -3.297% | 2 | 225 | -87.500% |
| 2026-05-14 | 0.9300 | 0.9300 | 0.9100 | 0.9100 | -9.000% | 4 | 224 | -87.912% |
| 2026-05-13 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -29.577% | 15 | 209 | -89.000% |
| 2026-05-08 | 1.3400 | 1.4200 | 1.2600 | 1.4200 | +4.412% | 44 | 200 | -92.254% |
| 2026-05-07 | 1.5200 | 1.5500 | 1.3600 | 1.3600 | -13.924% | 27 | 197 | -91.912% |
| 2026-05-06 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +1.282% | 1 | 198 | -93.038% |
| 2026-05-05 | 1.3000 | 1.7500 | 1.2400 | 1.5600 | -0.637% | 177 | 166 | -92.949% |
| 2026-05-04 | 2.3000 | 2.3000 | 1.4500 | 1.5700 | +29.752% | 47 | 155 | -92.994% |
| 2026-04-30 | 1.2200 | 1.2600 | 1.2100 | 1.2100 | 0.000% | 4 | 155 | -90.909% |
| 2026-04-29 | 1.2500 | 1.2800 | 1.1800 | 1.2100 | -15.972% | 92 | 158 | -90.909% |
| 2026-04-24 | 1.4200 | 1.5200 | 1.3800 | 1.4400 | -12.195% | 53 | 159 | -92.361% |
| 2026-04-22 | 1.6900 | 1.6900 | 1.6400 | 1.6400 | +3.797% | 5 | 159 | -93.293% |
| 2026-04-21 | 1.5600 | 1.5800 | 1.5600 | 1.5800 | +10.490% | 2 | 159 | -93.038% |
| 2026-04-17 | 1.6100 | 1.6100 | 1.4300 | 1.4300 | -5.921% | 5 | 161 | -92.308% |
| 2026-04-16 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -5.000% | 1 | 162 | -92.763% |
| 2026-04-15 | 1.3600 | 1.6200 | 1.3600 | 1.6000 | +81.818% | 128 | 42 | -93.125% |
| 2026-04-13 | 0.7800 | 0.9000 | 0.7800 | 0.8800 | +14.286% | 9 | 42 | -87.500% |
| 2026-04-09 | 0.8400 | 0.8500 | 0.7700 | 0.7700 | -3.750% | 36 | 42 | -85.714% |
| 2026-04-08 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -9.091% | 1 | 60 | -86.250% |
| 2026-04-06 | 0.9500 | 0.9500 | 0.8800 | 0.8800 | -2.222% | 2 | 60 | -87.500% |
| 2026-04-02 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +7.143% | 1 | 59 | -87.778% |
| 2026-04-01 | 1.0100 | 1.0100 | 0.8400 | 0.8400 | +3.704% | 2 | 59 | -86.905% |
| 2026-03-30 | 0.7500 | 0.8100 | 0.7500 | 0.8100 | +1.250% | 5 | 58 | -86.420% |
| 2026-03-27 | 0.8600 | 0.8600 | 0.8000 | 0.8000 | -4.762% | 16 | 55 | -86.250% |
| 2026-03-26 | 0.8600 | 0.8600 | 0.8400 | 0.8400 | -13.402% | 2 | 56 | -86.905% |
| 2026-03-25 | 0.9600 | 0.9700 | 0.9600 | 0.9700 | -13.393% | 2 | 56 | -88.660% |
| 2026-03-24 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -9.677% | 2 | 55 | -90.179% |
| 2026-03-19 | 1.2800 | 1.2900 | 1.2400 | 1.2400 | +0.813% | 14 | 54 | -91.129% |
| 2026-03-18 | 1.3300 | 1.3400 | 1.2300 | 1.2300 | -10.870% | 8 | 50 | -91.057% |
| 2026-03-17 | 1.4000 | 1.4500 | 1.3600 | 1.3800 | -25.405% | 38 | 50 | -92.029% |
| 2026-03-13 | 1.8500 | 1.9900 | 1.7700 | 1.8500 | -14.352% | 77 | 48 | -94.054% |
| 2026-03-09 | 2.1500 | 2.1600 | 2.1500 | 2.1600 | +8.000% | 4 | 25 | -94.907% |
| 2026-03-03 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -4.762% | 4 | 21 | -94.500% |
| 2026-03-02 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +0.962% | 1 | 17 | -94.762% |
| 2026-02-26 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +5.584% | 5 | 17 | -94.712% |
| 2026-02-25 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -4.831% | 3 | 12 | -94.416% |
| 2026-02-17 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +2.475% | 2 | 12 | -94.686% |
| 2026-02-13 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -14.407% | 5 | 14 | -94.554% |
| 2026-02-11 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -18.621% | 3 | 14 | -95.339% |
| 2026-02-05 | 2.8100 | 2.9000 | 2.8100 | 2.9000 | +16.000% | 2 | 13 | -96.207% |
| 2026-02-03 | 2.7600 | 2.7600 | 2.5000 | 2.5000 | -15.825% | 20 | 14 | -95.600% |
| 2026-02-02 | 2.9300 | 2.9700 | 2.9300 | 2.9700 | +49.246% | 3 | 6 | -96.296% |
| 2026-01-30 | 2.0100 | 2.0100 | 1.9400 | 1.9900 | +11.173% | 13 | 5 | -94.472% |
| 2026-01-29 | 1.9000 | 1.9000 | 1.7900 | 1.7900 | -11.386% | 3 | 4 | -93.855% |
| 2026-01-28 | 2.3600 | 2.3600 | 2.0200 | 2.0200 | -7.763% | 6 | 3 | -94.554% |
| 2026-01-27 | 2.0900 | 2.3900 | 1.9300 | 2.1900 | 0.000% | 35 | 5 | -94.977% |