GME261016C00004000
GME Oct 16 2026 4.00 Call
optionOPRA
InactiveSep 21, 2026
18.90USD+1.070%(+0.20)44Vol285OI
GME261016C00004000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 18.70 | 19.12 | 18.48 | 18.90 | +1.070% | 44 | 283 | 0.000% |
| 2026-09-18 | 18.70 | 18.77 | 18.33 | 18.70 | -0.107% | 140 | 285 | +1.070% |
| 2026-09-17 | 18.10 | 18.72 | 18.05 | 18.72 | +5.643% | 78 | 289 | +0.962% |
| 2026-09-16 | 17.62 | 17.72 | 17.43 | 17.72 | +1.257% | 64 | 284 | +6.659% |
| 2026-09-15 | 17.50 | 17.55 | 17.10 | 17.50 | -2.507% | 118 | 279 | +8.000% |
| 2026-09-14 | 16.85 | 17.95 | 16.85 | 17.95 | +4.543% | 104 | 283 | +5.292% |
| 2026-09-11 | 17.13 | 17.35 | 16.85 | 17.17 | +3.935% | 162 | 284 | +10.076% |
| 2026-09-10 | 15.78 | 16.55 | 15.73 | 16.52 | +2.609% | 70 | 285 | +14.407% |
| 2026-09-09 | 15.15 | 16.27 | 15.13 | 16.10 | +6.623% | 88 | 282 | +17.391% |
| 2026-09-08 | 15.35 | 15.55 | 14.73 | 15.10 | -0.984% | 104 | 281 | +25.166% |
| 2026-09-04 | 15.43 | 15.47 | 15.05 | 15.25 | +0.197% | 182 | 274 | +23.934% |
| 2026-09-03 | 15.10 | 15.35 | 15.05 | 15.22 | +0.795% | 252 | 273 | +24.179% |
| 2026-09-02 | 14.93 | 15.12 | 14.68 | 15.10 | +1.478% | 94 | 271 | +25.166% |
| 2026-09-01 | 14.25 | 14.95 | 14.20 | 14.88 | +2.833% | 126 | 266 | +27.016% |
| 2026-08-31 | 14.75 | 14.90 | 14.20 | 14.47 | +3.357% | 122 | 258 | +30.615% |
| 2026-08-28 | 14.28 | 14.42 | 13.93 | 14.00 | -2.098% | 356 | 219 | +35.000% |
| 2026-08-27 | 13.95 | 14.42 | 13.80 | 14.30 | +2.143% | 322 | 226 | +32.168% |
| 2026-08-26 | 14.05 | 14.17 | 13.84 | 14.00 | -0.356% | 312 | 228 | +35.000% |
| 2026-08-25 | 14.00 | 14.17 | 13.90 | 14.05 | -0.142% | 380 | 194 | +34.520% |
| 2026-08-24 | 14.25 | 14.37 | 13.90 | 14.07 | -0.915% | 378 | 183 | +34.328% |
| 2026-08-21 | 14.15 | 14.39 | 14.05 | 14.20 | +0.567% | 386 | 170 | +33.099% |
| 2026-08-20 | 13.84 | 14.20 | 13.83 | 14.12 | +0.142% | 270 | 177 | +33.853% |
| 2026-08-19 | 14.15 | 14.30 | 13.93 | 14.10 | +0.356% | 257 | 155 | +34.043% |
| 2026-08-18 | 14.30 | 14.47 | 13.98 | 14.05 | -3.436% | 200 | 160 | +34.520% |
| 2026-08-17 | 14.51 | 14.84 | 14.33 | 14.55 | -0.886% | 595 | 95 | +29.897% |
| 2026-08-14 | 14.69 | 14.95 | 14.43 | 14.68 | +0.136% | 402 | 34 | +28.747% |
| 2026-08-13 | 14.55 | 14.78 | 14.35 | 14.66 | 0.000% | 140 | 0 | +28.922% |