GME261016C00038000
GME Oct 16 2026 38.00 Call
optionOPRA
EODOct 7, 2026
0.07USD-12.500%(-0.01)40Vol1,135OI
GME261016C00038000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.0900 | 0.1000 | 0.0500 | 0.0700 | -12.500% | 40 | 1,141 | 0.000% |
| 2026-10-06 | 0.1200 | 0.1200 | 0.0600 | 0.0800 | -20.000% | 18 | 1,139 | -12.500% |
| 2026-10-05 | 0.1200 | 0.1500 | 0.1000 | 0.1000 | 0.000% | 147 | 1,233 | -30.000% |
| 2026-10-02 | 0.0700 | 0.1000 | 0.0700 | 0.1000 | 0.000% | 4 | 1,236 | -30.000% |
| 2026-10-01 | 0.1100 | 0.1200 | 0.0700 | 0.1000 | -28.571% | 13 | 1,231 | -30.000% |
| 2026-09-30 | 0.1400 | 0.2000 | 0.1200 | 0.1400 | +55.556% | 23 | 1,229 | -50.000% |
| 2026-09-29 | 0.1700 | 0.1700 | 0.0900 | 0.0900 | -25.000% | 15 | 1,225 | -22.222% |
| 2026-09-28 | 0.1700 | 0.1700 | 0.1200 | 0.1200 | -40.000% | 7 | 1,227 | -41.667% |
| 2026-09-25 | 0.2400 | 0.2700 | 0.1500 | 0.2000 | -23.077% | 91 | 1,260 | -65.000% |
| 2026-09-24 | 0.1700 | 0.2600 | 0.1400 | 0.2600 | +13.043% | 104 | 1,212 | -73.077% |
| 2026-09-23 | 0.2500 | 0.2900 | 0.1900 | 0.2300 | -4.167% | 115 | 1,205 | -69.565% |
| 2026-09-22 | 0.3500 | 0.3500 | 0.2100 | 0.2400 | +33.333% | 52 | 1,168 | -70.833% |
| 2026-09-21 | 0.2100 | 0.2300 | 0.1600 | 0.1800 | 0.000% | 128 | 1,188 | -61.111% |
| 2026-09-18 | 0.2100 | 0.2200 | 0.1600 | 0.1800 | -25.000% | 65 | 1,129 | -61.111% |
| 2026-09-17 | 0.1800 | 0.2400 | 0.1600 | 0.2400 | +9.091% | 71 | 1,166 | -70.833% |
| 2026-09-16 | 0.2000 | 0.2200 | 0.1300 | 0.2200 | +29.412% | 62 | 1,113 | -68.182% |
| 2026-09-15 | 0.2100 | 0.2100 | 0.1400 | 0.1700 | 0.000% | 176 | 1,184 | -58.824% |
| 2026-09-14 | 0.1600 | 0.1800 | 0.0800 | 0.1700 | +21.429% | 115 | 1,162 | -58.824% |
| 2026-09-11 | 0.2000 | 0.2500 | 0.1400 | 0.1400 | -12.500% | 190 | 1,139 | -50.000% |
| 2026-09-10 | 0.2000 | 0.2000 | 0.1300 | 0.1600 | +14.286% | 125 | 1,157 | -56.250% |
| 2026-09-09 | 0.2100 | 0.2100 | 0.0900 | 0.1400 | -22.222% | 191 | 1,128 | -50.000% |
| 2026-09-08 | 0.1600 | 0.1800 | 0.1000 | 0.1800 | -25.000% | 257 | 1,064 | -61.111% |
| 2026-09-04 | 0.2400 | 0.2400 | 0.1800 | 0.2400 | +9.091% | 234 | 1,122 | -70.833% |
| 2026-09-03 | 0.2200 | 0.2400 | 0.1700 | 0.2200 | -4.348% | 169 | 1,087 | -68.182% |
| 2026-09-02 | 0.2100 | 0.2600 | 0.1900 | 0.2300 | -11.538% | 152 | 1,050 | -69.565% |
| 2026-09-01 | 0.1600 | 0.2600 | 0.1400 | 0.2600 | -10.345% | 145 | 1,049 | -73.077% |
| 2026-08-31 | 0.2200 | 0.2900 | 0.1800 | 0.2900 | +70.588% | 132 | 1,018 | -75.862% |
| 2026-08-28 | 0.3100 | 0.3100 | 0.1700 | 0.1700 | -19.048% | 134 | 1,056 | -58.824% |
| 2026-08-27 | 0.3100 | 0.3100 | 0.1000 | 0.2100 | +50.000% | 111 | 1,028 | -66.667% |
| 2026-08-26 | 0.1200 | 0.1600 | 0.1000 | 0.1400 | -30.000% | 149 | 1,012 | -50.000% |
| 2026-08-25 | 0.1300 | 0.2000 | 0.1300 | 0.2000 | +25.000% | 78 | 981 | -65.000% |
| 2026-08-24 | 0.2700 | 0.2700 | 0.1500 | 0.1600 | 0.000% | 3 | 982 | -56.250% |
| 2026-08-21 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | +6.667% | 25 | 957 | -56.250% |
| 2026-08-20 | 0.1700 | 0.2100 | 0.1500 | 0.1500 | -11.765% | 78 | 1,011 | -53.333% |
| 2026-08-19 | 0.1100 | 0.1700 | 0.1000 | 0.1700 | +30.769% | 104 | 1,044 | -58.824% |
| 2026-08-18 | 0.1300 | 0.1600 | 0.1000 | 0.1300 | +8.333% | 192 | 1,019 | -46.154% |
| 2026-08-17 | 0.1300 | 0.1700 | 0.1100 | 0.1200 | -20.000% | 163 | 1,011 | -41.667% |
| 2026-08-14 | 0.1600 | 0.2000 | 0.1300 | 0.1500 | -6.250% | 138 | 1,019 | -53.333% |
| 2026-08-13 | 0.1400 | 0.1600 | 0.1100 | 0.1600 | -27.273% | 178 | 1,040 | -56.250% |
| 2026-08-12 | 0.2600 | 0.2600 | 0.1100 | 0.2200 | +83.333% | 118 | 933 | -68.182% |
| 2026-08-11 | 0.1700 | 0.1800 | 0.1200 | 0.1200 | -20.000% | 30 | 938 | -41.667% |
| 2026-08-10 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | +36.364% | 2 | 937 | -53.333% |
| 2026-08-07 | 0.1400 | 0.1600 | 0.1100 | 0.1100 | -26.667% | 30 | 909 | -36.364% |
| 2026-08-06 | 0.1600 | 0.1600 | 0.1300 | 0.1500 | 0.000% | 3 | 908 | -53.333% |
| 2026-08-05 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -25.000% | 13 | 913 | -53.333% |
| 2026-08-04 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +25.000% | 5 | 908 | -65.000% |
| 2026-08-03 | 0.2400 | 0.2400 | 0.1600 | 0.1600 | +14.286% | 17 | 893 | -56.250% |
| 2026-07-31 | 0.1800 | 0.1800 | 0.1400 | 0.1400 | -17.647% | 454 | 506 | -50.000% |
| 2026-07-30 | 0.2300 | 0.2300 | 0.1700 | 0.1700 | -5.556% | 8 | 500 | -58.824% |
| 2026-07-29 | 0.2000 | 0.2100 | 0.1600 | 0.1800 | -18.182% | 78 | 510 | -61.111% |
| 2026-07-28 | 0.2500 | 0.2500 | 0.1600 | 0.2200 | +29.412% | 72 | 535 | -68.182% |
| 2026-07-27 | 0.2400 | 0.2400 | 0.1700 | 0.1700 | -5.556% | 107 | 541 | -58.824% |
| 2026-07-24 | 0.2000 | 0.2000 | 0.1600 | 0.1800 | -10.000% | 88 | 541 | -61.111% |
| 2026-07-23 | 0.2100 | 0.2200 | 0.1800 | 0.2000 | +17.647% | 214 | 564 | -65.000% |
| 2026-07-22 | 0.1800 | 0.2200 | 0.1700 | 0.1700 | -26.087% | 167 | 554 | -58.824% |
| 2026-07-21 | 0.3000 | 0.3000 | 0.2100 | 0.2300 | -11.538% | 158 | 553 | -69.565% |
| 2026-07-20 | 0.2300 | 0.2900 | 0.2100 | 0.2600 | +8.333% | 100 | 577 | -73.077% |
| 2026-07-17 | 0.3500 | 0.3500 | 0.2400 | 0.2400 | +4.348% | 111 | 581 | -70.833% |
| 2026-07-16 | 0.3200 | 0.3200 | 0.2300 | 0.2300 | -20.690% | 72 | 583 | -69.565% |
| 2026-07-15 | 0.2500 | 0.3000 | 0.2400 | 0.2900 | +16.000% | 116 | 514 | -75.862% |
| 2026-07-14 | 0.3500 | 0.3500 | 0.2400 | 0.2500 | -10.714% | 112 | 504 | -72.000% |
| 2026-07-13 | 0.3000 | 0.3000 | 0.1700 | 0.2800 | +7.692% | 99 | 485 | -75.000% |
| 2026-07-10 | 0.2400 | 0.4000 | 0.2400 | 0.2600 | -21.212% | 171 | 414 | -73.077% |
| 2026-07-09 | 0.2900 | 0.3300 | 0.2900 | 0.3300 | +22.222% | 95 | 411 | -78.788% |
| 2026-07-08 | 0.4900 | 0.4900 | 0.2500 | 0.2700 | -12.903% | 176 | 442 | -74.074% |
| 2026-07-07 | 0.4300 | 0.4300 | 0.2900 | 0.3100 | 0.000% | 176 | 389 | -77.419% |
| 2026-07-06 | 0.3700 | 0.3700 | 0.3100 | 0.3100 | -13.889% | 39 | 393 | -77.419% |
| 2026-07-02 | 0.4300 | 0.4300 | 0.3500 | 0.3600 | +2.857% | 44 | 393 | -80.556% |
| 2026-07-01 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -5.405% | 1 | 392 | -80.000% |
| 2026-06-29 | 0.3700 | 0.4100 | 0.3500 | 0.3700 | +12.121% | 49 | 366 | -81.081% |
| 2026-06-26 | 0.3500 | 0.3600 | 0.3200 | 0.3300 | -2.941% | 39 | 352 | -78.788% |
| 2026-06-25 | 0.3000 | 0.3500 | 0.3000 | 0.3400 | -2.857% | 39 | 345 | -79.412% |
| 2026-06-24 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | +9.375% | 47 | 380 | -80.000% |
| 2026-06-23 | 0.4200 | 0.4200 | 0.3100 | 0.3200 | -5.882% | 30 | 350 | -78.125% |
| 2026-06-22 | 0.4000 | 0.4700 | 0.3300 | 0.3400 | -22.727% | 12 | 338 | -79.412% |
| 2026-06-18 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +10.000% | 25 | 313 | -84.091% |
| 2026-06-17 | 0.4600 | 0.4600 | 0.3800 | 0.4000 | -6.977% | 71 | 246 | -82.500% |
| 2026-06-16 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +16.216% | 28 | 227 | -83.721% |
| 2026-06-12 | 0.4800 | 0.5000 | 0.3700 | 0.3700 | -17.778% | 8 | 219 | -81.081% |
| 2026-06-11 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | -4.255% | 8 | 227 | -84.444% |
| 2026-06-09 | 0.5500 | 0.5500 | 0.4700 | 0.4700 | -9.615% | 7 | 222 | -85.106% |
| 2026-06-08 | 0.6300 | 0.6300 | 0.5200 | 0.5200 | -3.704% | 62 | 161 | -86.538% |
| 2026-06-05 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -20.588% | 2 | 159 | -87.037% |
| 2026-06-04 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +6.250% | 2 | 161 | -89.706% |
| 2026-06-03 | 0.7800 | 0.7800 | 0.6200 | 0.6400 | +42.222% | 4 | 163 | -89.063% |
| 2026-06-02 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -30.769% | 2 | 162 | -84.444% |
| 2026-06-01 | 0.5300 | 0.6500 | 0.5300 | 0.6500 | +12.069% | 10 | 152 | -89.231% |
| 2026-05-29 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -15.942% | 1 | 151 | -87.931% |
| 2026-05-26 | 0.7000 | 0.7000 | 0.6400 | 0.6900 | -5.479% | 7 | 144 | -89.855% |
| 2026-05-18 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.000% | 1 | 143 | -90.411% |
| 2026-05-15 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | -2.667% | 5 | 142 | -90.411% |
| 2026-05-14 | 0.7800 | 0.7800 | 0.7500 | 0.7500 | -15.730% | 9 | 135 | -90.667% |
| 2026-05-12 | 0.9100 | 0.9100 | 0.8900 | 0.8900 | -7.292% | 38 | 135 | -92.135% |
| 2026-05-11 | 1.6300 | 1.6300 | 0.9300 | 0.9600 | -11.111% | 31 | 132 | -92.708% |
| 2026-05-08 | 1.0500 | 1.1500 | 1.0100 | 1.0800 | -10.000% | 103 | 42 | -93.519% |
| 2026-05-07 | 1.5600 | 1.5600 | 1.1700 | 1.2000 | -7.692% | 10 | 43 | -94.167% |
| 2026-05-05 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -3.704% | 1 | 42 | -94.615% |
| 2026-05-04 | 1.8000 | 1.8000 | 1.3500 | 1.3500 | +33.663% | 2 | 41 | -94.815% |
| 2026-04-30 | 0.9500 | 1.0100 | 0.9500 | 1.0100 | -21.094% | 5 | 41 | -93.069% |
| 2026-04-27 | 1.1700 | 1.2800 | 1.1700 | 1.2800 | +8.475% | 2 | 40 | -94.531% |
| 2026-04-24 | 1.1300 | 1.1800 | 1.0700 | 1.1800 | 0.000% | 14 | 27 | -94.068% |
| 2026-04-23 | 1.0900 | 1.1800 | 1.0900 | 1.1800 | -9.924% | 9 | 19 | -94.068% |
| 2026-04-22 | 1.2900 | 1.3600 | 1.2800 | 1.3100 | +7.377% | 75 | 75 | -94.656% |
| 2026-04-21 | 1.2600 | 1.2600 | 1.2000 | 1.2200 | 0.000% | 75 | 0 | -94.262% |