GME261016C00036000
GME Oct 16 2026 36.00 Call
optionOPRA
EODOct 7, 2026
0.10USD-16.667%(-0.02)535Vol1,627OI
GME261016C00036000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.1000 | 0.1000 | 0.0700 | 0.1000 | -16.667% | 535 | 1,681 | 0.000% |
| 2026-10-06 | 0.1600 | 0.1700 | 0.0900 | 0.1200 | 0.000% | 120 | 1,600 | -16.667% |
| 2026-10-05 | 0.1800 | 0.1800 | 0.1200 | 0.1200 | 0.000% | 327 | 1,360 | -16.667% |
| 2026-10-02 | 0.1100 | 0.1200 | 0.0900 | 0.1200 | +9.091% | 162 | 1,230 | -16.667% |
| 2026-10-01 | 0.1300 | 0.1400 | 0.1100 | 0.1100 | -8.333% | 5 | 1,232 | -9.091% |
| 2026-09-30 | 0.1600 | 0.1600 | 0.0500 | 0.1200 | -14.286% | 241 | 1,132 | -16.667% |
| 2026-09-29 | 0.1800 | 0.1800 | 0.1000 | 0.1400 | -22.222% | 16 | 1,129 | -28.571% |
| 2026-09-28 | 0.2200 | 0.2300 | 0.1500 | 0.1800 | -21.739% | 106 | 1,164 | -44.444% |
| 2026-09-25 | 0.2500 | 0.2600 | 0.1800 | 0.2300 | -25.806% | 94 | 1,090 | -56.522% |
| 2026-09-24 | 0.2600 | 0.3100 | 0.2200 | 0.3100 | +34.783% | 23 | 1,092 | -67.742% |
| 2026-09-23 | 0.2400 | 0.2600 | 0.2200 | 0.2300 | -8.000% | 41 | 1,078 | -56.522% |
| 2026-09-22 | 0.2600 | 0.3200 | 0.2500 | 0.2500 | +25.000% | 608 | 599 | -60.000% |
| 2026-09-21 | 0.2200 | 0.2600 | 0.1100 | 0.2000 | -9.091% | 60 | 585 | -50.000% |
| 2026-09-18 | 0.3100 | 0.3100 | 0.2200 | 0.2200 | -15.385% | 12 | 585 | -54.545% |
| 2026-09-17 | 0.2000 | 0.2600 | 0.2000 | 0.2600 | +116.667% | 12 | 576 | -61.538% |
| 2026-09-16 | 0.2000 | 0.2000 | 0.1200 | 0.1200 | -33.333% | 18 | 567 | -16.667% |
| 2026-09-15 | 0.2100 | 0.2100 | 0.1600 | 0.1800 | -5.263% | 17 | 568 | -44.444% |
| 2026-09-14 | 0.1700 | 0.2200 | 0.1500 | 0.1900 | -5.000% | 31 | 561 | -47.368% |
| 2026-09-11 | 0.1900 | 0.2300 | 0.1900 | 0.2000 | +5.263% | 6 | 560 | -50.000% |
| 2026-09-10 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +18.750% | 4 | 562 | -47.368% |
| 2026-09-09 | 0.1900 | 0.1900 | 0.1600 | 0.1600 | -11.111% | 38 | 545 | -37.500% |
| 2026-09-08 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | -25.000% | 26 | 527 | -44.444% |
| 2026-09-04 | 0.2800 | 0.2800 | 0.1900 | 0.2400 | -14.286% | 20 | 526 | -58.333% |
| 2026-09-03 | 0.2300 | 0.2800 | 0.2200 | 0.2800 | +16.667% | 34 | 552 | -64.286% |
| 2026-09-02 | 0.2400 | 0.2500 | 0.2200 | 0.2400 | 0.000% | 97 | 643 | -58.333% |
| 2026-09-01 | 0.1400 | 0.2400 | 0.1400 | 0.2400 | +20.000% | 49 | 617 | -58.333% |
| 2026-08-31 | 0.2100 | 0.2100 | 0.1700 | 0.2000 | +100.000% | 118 | 559 | -50.000% |
| 2026-08-28 | 0.2400 | 0.2400 | 0.1000 | 0.1000 | -54.545% | 100 | 538 | 0.000% |
| 2026-08-27 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +46.667% | 11 | 538 | -54.545% |
| 2026-08-26 | 0.2100 | 0.2200 | 0.1500 | 0.1500 | -11.765% | 89 | 562 | -33.333% |
| 2026-08-25 | 0.1600 | 0.2000 | 0.1100 | 0.1700 | 0.000% | 70 | 517 | -41.176% |
| 2026-08-24 | 0.1800 | 0.1900 | 0.1600 | 0.1700 | +13.333% | 110 | 627 | -41.176% |
| 2026-08-21 | 0.1300 | 0.1700 | 0.1300 | 0.1500 | -6.250% | 154 | 525 | -33.333% |
| 2026-08-20 | 0.1700 | 0.2000 | 0.1300 | 0.1600 | +6.667% | 205 | 679 | -37.500% |
| 2026-08-19 | 0.1400 | 0.1900 | 0.1000 | 0.1500 | +25.000% | 73 | 613 | -33.333% |
| 2026-08-18 | 0.1600 | 0.1700 | 0.1100 | 0.1200 | -33.333% | 123 | 595 | -16.667% |
| 2026-08-17 | 0.1200 | 0.1900 | 0.1200 | 0.1800 | 0.000% | 72 | 584 | -44.444% |
| 2026-08-14 | 0.1800 | 0.1800 | 0.1400 | 0.1800 | 0.000% | 55 | 609 | -44.444% |
| 2026-08-13 | 0.1500 | 0.1900 | 0.1400 | 0.1800 | 0.000% | 55 | 584 | -44.444% |
| 2026-08-12 | 0.1600 | 0.1800 | 0.1400 | 0.1800 | +20.000% | 108 | 630 | -44.444% |
| 2026-08-11 | 0.1100 | 0.1800 | 0.1000 | 0.1500 | +15.385% | 186 | 632 | -33.333% |
| 2026-08-10 | 0.1900 | 0.1900 | 0.0900 | 0.1300 | -13.333% | 182 | 586 | -23.077% |
| 2026-08-07 | 0.1300 | 0.1600 | 0.1200 | 0.1500 | -6.250% | 92 | 517 | -33.333% |
| 2026-08-06 | 0.1600 | 0.1600 | 0.1200 | 0.1600 | +6.667% | 112 | 607 | -37.500% |
| 2026-08-05 | 0.1700 | 0.2500 | 0.1200 | 0.1500 | -16.667% | 136 | 493 | -33.333% |
| 2026-08-04 | 0.1800 | 0.2200 | 0.1800 | 0.1800 | -10.000% | 122 | 513 | -44.444% |
| 2026-08-03 | 0.1800 | 0.2300 | 0.1300 | 0.2000 | +17.647% | 100 | 574 | -50.000% |
| 2026-07-31 | 0.2000 | 0.2200 | 0.1600 | 0.1700 | 0.000% | 109 | 491 | -41.176% |
| 2026-07-30 | 0.4600 | 0.4600 | 0.1600 | 0.1700 | -19.048% | 119 | 510 | -41.176% |
| 2026-07-29 | 0.1700 | 0.2300 | 0.1700 | 0.2100 | +5.000% | 108 | 453 | -52.381% |
| 2026-07-28 | 0.4300 | 0.4300 | 0.2000 | 0.2000 | -9.091% | 81 | 534 | -50.000% |
| 2026-07-27 | 0.1500 | 0.2300 | 0.1500 | 0.2200 | -12.000% | 105 | 491 | -54.545% |
| 2026-07-24 | 0.3300 | 0.3300 | 0.2500 | 0.2500 | +13.636% | 2 | 490 | -60.000% |
| 2026-07-23 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | -50.000% | 21 | 469 | -54.545% |
| 2026-07-22 | 0.2100 | 0.4400 | 0.2000 | 0.4400 | +83.333% | 117 | 516 | -77.273% |
| 2026-07-21 | 0.2400 | 0.2500 | 0.2200 | 0.2400 | -14.286% | 106 | 435 | -58.333% |
| 2026-07-20 | 0.2700 | 0.2800 | 0.2300 | 0.2800 | -6.667% | 54 | 460 | -64.286% |
| 2026-07-17 | 0.3400 | 0.4500 | 0.2300 | 0.3000 | 0.000% | 131 | 389 | -66.667% |
| 2026-07-16 | 0.2800 | 0.3000 | 0.2600 | 0.3000 | -11.765% | 88 | 435 | -66.667% |
| 2026-07-15 | 0.3000 | 0.4500 | 0.3000 | 0.3400 | +3.030% | 128 | 358 | -70.588% |
| 2026-07-14 | 0.3700 | 0.3700 | 0.3000 | 0.3300 | -13.158% | 116 | 452 | -69.697% |
| 2026-07-13 | 0.3600 | 0.3800 | 0.2000 | 0.3800 | +15.152% | 129 | 352 | -73.684% |
| 2026-07-10 | 0.3700 | 0.3700 | 0.2700 | 0.3300 | -10.811% | 134 | 441 | -69.697% |
| 2026-07-09 | 0.3300 | 0.5000 | 0.2800 | 0.3700 | +8.824% | 134 | 347 | -72.973% |
| 2026-07-08 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | +3.030% | 126 | 445 | -70.588% |
| 2026-07-07 | 0.3600 | 0.3600 | 0.3100 | 0.3300 | -13.158% | 111 | 339 | -69.697% |
| 2026-07-06 | 0.3900 | 0.4400 | 0.3400 | 0.3800 | -9.524% | 176 | 434 | -73.684% |
| 2026-07-02 | 0.3200 | 0.4200 | 0.3100 | 0.4200 | +16.667% | 154 | 320 | -76.190% |
| 2026-07-01 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | +9.091% | 6 | 315 | -72.222% |
| 2026-06-30 | 0.3600 | 0.3700 | 0.3200 | 0.3300 | -19.512% | 49 | 322 | -69.697% |
| 2026-06-29 | 0.3900 | 0.4200 | 0.3900 | 0.4100 | -2.381% | 148 | 409 | -75.610% |
| 2026-06-26 | 0.3200 | 0.4200 | 0.3200 | 0.4200 | +23.529% | 145 | 388 | -76.190% |
| 2026-06-25 | 0.3100 | 0.3500 | 0.3000 | 0.3400 | -8.108% | 97 | 392 | -70.588% |
| 2026-06-24 | 0.3800 | 0.3900 | 0.3600 | 0.3700 | +5.714% | 83 | 412 | -72.973% |
| 2026-06-23 | 0.3200 | 0.3500 | 0.3000 | 0.3500 | -16.667% | 39 | 400 | -71.429% |
| 2026-06-22 | 0.4100 | 0.4400 | 0.3900 | 0.4200 | -6.667% | 16 | 395 | -76.190% |
| 2026-06-18 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +7.143% | 17 | 395 | -77.778% |
| 2026-06-17 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -2.326% | 4 | 395 | -76.190% |
| 2026-06-16 | 0.4700 | 0.4700 | 0.4100 | 0.4300 | -14.000% | 30 | 372 | -76.744% |
| 2026-06-15 | 0.4700 | 0.5200 | 0.4700 | 0.5000 | +4.167% | 11 | 367 | -80.000% |
| 2026-06-12 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -4.000% | 2 | 365 | -79.167% |
| 2026-06-11 | 0.5200 | 0.5200 | 0.4900 | 0.5000 | -19.355% | 28 | 364 | -80.000% |
| 2026-06-10 | 0.5500 | 0.6200 | 0.4700 | 0.6200 | +12.727% | 21 | 352 | -83.871% |
| 2026-06-09 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -3.509% | 9 | 343 | -81.818% |
| 2026-06-08 | 0.6400 | 0.6400 | 0.5700 | 0.5700 | -3.390% | 4 | 343 | -82.456% |
| 2026-06-05 | 0.7300 | 0.7300 | 0.5800 | 0.5900 | -24.359% | 6 | 340 | -83.051% |
| 2026-06-04 | 0.7600 | 0.7800 | 0.7100 | 0.7800 | +5.405% | 43 | 365 | -87.179% |
| 2026-06-03 | 0.8100 | 0.9000 | 0.7200 | 0.7400 | +15.625% | 44 | 341 | -86.486% |
| 2026-06-02 | 0.6900 | 0.6900 | 0.5800 | 0.6400 | +14.286% | 45 | 350 | -84.375% |
| 2026-06-01 | 0.5300 | 0.5700 | 0.5200 | 0.5600 | -18.841% | 40 | 328 | -82.143% |
| 2026-05-28 | 0.7500 | 0.7500 | 0.6500 | 0.6900 | 0.000% | 99 | 376 | -85.507% |
| 2026-05-27 | 0.7300 | 0.7300 | 0.6100 | 0.6900 | -12.658% | 92 | 342 | -85.507% |
| 2026-05-18 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 0.000% | 7 | 336 | -87.342% |
| 2026-05-15 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | -4.819% | 2 | 336 | -87.342% |
| 2026-05-14 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | -17.822% | 7 | 333 | -87.952% |
| 2026-05-12 | 1.0000 | 1.0400 | 0.9700 | 1.0100 | -17.213% | 60 | 344 | -90.099% |
| 2026-05-08 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | -15.278% | 50 | 294 | -91.803% |
| 2026-05-07 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +11.628% | 2 | 294 | -93.056% |
| 2026-05-06 | 1.3800 | 1.4000 | 1.2900 | 1.2900 | -19.375% | 26 | 287 | -92.248% |
| 2026-05-05 | 1.0100 | 1.6000 | 1.0100 | 1.6000 | +26.984% | 65 | 242 | -93.750% |
| 2026-05-04 | 1.6800 | 2.2200 | 1.2600 | 1.2600 | -36.041% | 33 | 219 | -92.063% |
| 2026-05-01 | 1.3000 | 2.0500 | 1.3000 | 1.9700 | +77.477% | 20 | 210 | -94.924% |
| 2026-04-30 | 1.0900 | 1.1100 | 1.0800 | 1.1100 | -9.756% | 7 | 210 | -90.991% |
| 2026-04-28 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -19.079% | 1 | 211 | -91.870% |
| 2026-04-27 | 1.3700 | 1.5200 | 1.3500 | 1.5200 | +21.600% | 57 | 221 | -93.421% |
| 2026-04-24 | 1.2600 | 1.3000 | 1.1800 | 1.2500 | +5.042% | 101 | 242 | -92.000% |
| 2026-04-23 | 1.2000 | 1.2200 | 1.1900 | 1.1900 | -8.462% | 74 | 212 | -91.597% |
| 2026-04-21 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 0.000% | 1 | 211 | -92.308% |
| 2026-04-20 | 1.1500 | 1.3000 | 1.1500 | 1.3000 | +5.691% | 77 | 240 | -92.308% |
| 2026-04-17 | 1.4100 | 1.4600 | 1.2300 | 1.2300 | -19.608% | 114 | 226 | -91.870% |
| 2026-04-16 | 1.3900 | 1.5600 | 1.3900 | 1.5300 | +6.250% | 83 | 236 | -93.464% |
| 2026-04-15 | 0.8700 | 1.4400 | 0.8700 | 1.4400 | +54.839% | 45 | 198 | -93.056% |
| 2026-04-14 | 0.9500 | 0.9500 | 0.9100 | 0.9300 | +25.676% | 46 | 238 | -89.247% |
| 2026-04-13 | 0.6800 | 0.7400 | 0.6800 | 0.7400 | +13.846% | 80 | 171 | -86.486% |
| 2026-04-10 | 0.7300 | 0.7300 | 0.6500 | 0.6500 | -10.959% | 125 | 171 | -84.615% |
| 2026-04-09 | 0.6500 | 0.7300 | 0.6500 | 0.7300 | +2.817% | 92 | 249 | -86.301% |
| 2026-04-08 | 0.7900 | 0.7900 | 0.7000 | 0.7100 | +2.899% | 161 | 171 | -85.915% |
| 2026-04-07 | 0.6500 | 0.6900 | 0.6500 | 0.6900 | -5.479% | 51 | 161 | -85.507% |
| 2026-04-06 | 0.7600 | 0.7600 | 0.7300 | 0.7300 | -9.877% | 59 | 133 | -86.301% |
| 2026-04-02 | 0.8200 | 0.8300 | 0.7900 | 0.8100 | +6.579% | 66 | 132 | -87.654% |
| 2026-04-01 | 0.7600 | 0.7800 | 0.7300 | 0.7600 | +1.333% | 62 | 132 | -86.842% |
| 2026-03-31 | 0.7000 | 0.7500 | 0.6900 | 0.7500 | +7.143% | 81 | 167 | -86.667% |
| 2026-03-30 | 0.7100 | 0.7200 | 0.7000 | 0.7000 | +7.692% | 82 | 125 | -85.714% |
| 2026-03-27 | 0.6900 | 0.6900 | 0.6200 | 0.6500 | -12.162% | 71 | 132 | -84.615% |
| 2026-03-26 | 0.7600 | 0.7800 | 0.7300 | 0.7400 | -7.500% | 70 | 102 | -86.486% |
| 2026-03-25 | 0.7700 | 0.8300 | 0.7700 | 0.8000 | -25.234% | 87 | 115 | -87.500% |
| 2026-03-24 | 0.9800 | 1.0700 | 0.9700 | 1.0700 | +8.081% | 82 | 60 | -90.654% |
| 2026-03-23 | 1.0200 | 1.0200 | 0.9300 | 0.9900 | -4.808% | 98 | 108 | -89.899% |
| 2026-03-20 | 1.0000 | 1.0700 | 1.0000 | 1.0400 | -0.952% | 68 | 48 | -90.385% |
| 2026-03-19 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | -9.483% | 13 | 78 | -90.476% |
| 2026-03-18 | 1.1000 | 1.1900 | 1.1000 | 1.1600 | -6.452% | 73 | 91 | -91.379% |
| 2026-03-17 | 1.1400 | 1.2600 | 1.1400 | 1.2400 | -13.287% | 43 | 50 | -91.935% |
| 2026-03-16 | 1.3500 | 1.4900 | 1.2800 | 1.4300 | -8.333% | 61 | 90 | -93.007% |
| 2026-03-13 | 1.5900 | 1.6100 | 1.5400 | 1.5600 | -3.106% | 52 | 39 | -93.590% |
| 2026-03-12 | 1.5600 | 1.6100 | 1.5400 | 1.6100 | +9.524% | 77 | 86 | -93.789% |
| 2026-03-11 | 1.5100 | 1.5100 | 1.4700 | 1.4700 | -17.416% | 5 | 23 | -93.197% |
| 2026-03-10 | 1.7600 | 1.7800 | 1.7600 | 1.7800 | -1.111% | 5 | 20 | -94.382% |
| 2026-03-09 | 1.9200 | 1.9200 | 1.8000 | 1.8000 | +13.924% | 6 | 20 | -94.444% |
| 2026-03-05 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +3.947% | 1 | 14 | -93.671% |
| 2026-02-23 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -16.022% | 1 | 15 | -93.421% |
| 2026-02-18 | 1.8000 | 1.8100 | 1.8000 | 1.8100 | -13.810% | 2 | 14 | -94.475% |
| 2026-02-11 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -5.830% | 1 | 14 | -95.238% |
| 2026-02-10 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +0.905% | 2 | 14 | -95.516% |
| 2026-02-09 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -1.339% | 1 | 16 | -95.475% |
| 2026-02-06 | 2.3400 | 2.3400 | 2.2000 | 2.2400 | -13.514% | 5 | 16 | -95.536% |
| 2026-02-02 | 2.5000 | 2.6800 | 2.4500 | 2.5900 | +48.000% | 7 | 14 | -96.139% |
| 2026-01-30 | 1.7500 | 1.7500 | 1.7000 | 1.7500 | +14.379% | 18 | 11 | -94.286% |
| 2026-01-29 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -17.297% | 2 | 17 | -93.464% |
| 2026-01-28 | 1.8500 | 1.8600 | 1.8300 | 1.8500 | -7.500% | 4 | 15 | -94.595% |
| 2026-01-27 | 1.8800 | 2.0600 | 1.8700 | 2.0000 | 0.000% | 49 | 11 | -95.000% |