GME261016C00042000
GME Oct 16 2026 42.00 Call
optionOPRA
EODOct 7, 2026
0.01USD-66.667%(-0.02)11Vol998OI
GME261016C00042000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.0700 | 0.0700 | 0.0100 | 0.0100 | -66.667% | 11 | 990 | 0.000% |
| 2026-10-06 | 0.0600 | 0.1000 | 0.0300 | 0.0300 | -40.000% | 18 | 979 | -66.667% |
| 2026-10-05 | 0.1100 | 0.1100 | 0.0500 | 0.0500 | 0.000% | 110 | 976 | -80.000% |
| 2026-10-02 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -37.500% | 1 | 975 | -80.000% |
| 2026-10-01 | 0.1300 | 0.1300 | 0.0800 | 0.0800 | -27.273% | 4 | 974 | -87.500% |
| 2026-09-30 | 0.1300 | 0.1300 | 0.0900 | 0.1100 | +266.667% | 14 | 976 | -90.909% |
| 2026-09-29 | 0.1400 | 0.1400 | 0.0300 | 0.0300 | -72.727% | 12 | 972 | -66.667% |
| 2026-09-28 | 0.0900 | 0.1100 | 0.0900 | 0.1100 | -8.333% | 4 | 971 | -90.909% |
| 2026-09-25 | 0.2100 | 0.2100 | 0.1100 | 0.1200 | -36.842% | 28 | 963 | -91.667% |
| 2026-09-24 | 0.1700 | 0.1900 | 0.1500 | 0.1900 | +11.765% | 4 | 962 | -94.737% |
| 2026-09-23 | 0.2200 | 0.2200 | 0.1500 | 0.1700 | -10.526% | 7 | 961 | -94.118% |
| 2026-09-22 | 0.2600 | 0.2600 | 0.1900 | 0.1900 | +90.000% | 7 | 959 | -94.737% |
| 2026-09-21 | 0.2400 | 0.2400 | 0.1000 | 0.1000 | -61.538% | 14 | 955 | -90.000% |
| 2026-09-18 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +36.842% | 1 | 954 | -96.154% |
| 2026-09-17 | 0.1600 | 0.2000 | 0.1600 | 0.1900 | +58.333% | 33 | 959 | -94.737% |
| 2026-09-16 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | -20.000% | 2 | 960 | -91.667% |
| 2026-09-15 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 1 | 959 | -93.333% |
| 2026-09-14 | 0.1800 | 0.1800 | 0.1200 | 0.1500 | +50.000% | 5 | 958 | -93.333% |
| 2026-09-11 | 0.1300 | 0.1300 | 0.1000 | 0.1000 | -9.091% | 2 | 959 | -90.000% |
| 2026-09-10 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +22.222% | 21 | 938 | -90.909% |
| 2026-09-09 | 0.1600 | 0.1600 | 0.0900 | 0.0900 | -18.182% | 3 | 937 | -88.889% |
| 2026-09-08 | 0.1700 | 0.1700 | 0.1100 | 0.1100 | -38.889% | 2 | 937 | -90.909% |
| 2026-09-04 | 0.2400 | 0.2400 | 0.1600 | 0.1800 | +5.882% | 19 | 939 | -94.444% |
| 2026-09-03 | 0.2400 | 0.2400 | 0.1700 | 0.1700 | 0.000% | 2 | 939 | -94.118% |
| 2026-09-02 | 0.2500 | 0.2500 | 0.1700 | 0.1700 | +13.333% | 579 | 577 | -94.118% |
| 2026-08-28 | 0.2200 | 0.2200 | 0.1500 | 0.1500 | -11.765% | 8 | 576 | -93.333% |
| 2026-08-27 | 0.1500 | 0.1800 | 0.1400 | 0.1700 | +41.667% | 381 | 376 | -94.118% |
| 2026-08-26 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +9.091% | 7 | 375 | -91.667% |
| 2026-08-25 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | -15.385% | 15 | 377 | -90.909% |
| 2026-08-24 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -7.143% | 1 | 376 | -92.308% |
| 2026-08-21 | 0.0800 | 0.1400 | 0.0800 | 0.1400 | +40.000% | 28 | 398 | -92.857% |
| 2026-08-20 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +11.111% | 1 | 398 | -90.000% |
| 2026-08-19 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | +12.500% | 3 | 398 | -88.889% |
| 2026-08-18 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -33.333% | 3 | 399 | -87.500% |
| 2026-08-17 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +33.333% | 1 | 399 | -91.667% |
| 2026-08-12 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +28.571% | 1 | 400 | -88.889% |
| 2026-08-06 | 0.1100 | 0.1100 | 0.0700 | 0.0700 | -63.158% | 3 | 400 | -85.714% |
| 2026-08-05 | 0.1900 | 0.1900 | 0.1500 | 0.1900 | -5.000% | 6 | 397 | -94.737% |
| 2026-08-04 | 0.2900 | 0.2900 | 0.1700 | 0.2000 | +33.333% | 4 | 397 | -95.000% |
| 2026-08-03 | 0.1900 | 0.2600 | 0.1500 | 0.1500 | +7.143% | 13 | 394 | -93.333% |
| 2026-07-31 | 0.1900 | 0.1900 | 0.1300 | 0.1400 | -39.130% | 25 | 406 | -92.857% |
| 2026-07-30 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +27.778% | 1 | 406 | -95.652% |
| 2026-07-29 | 0.1800 | 0.1800 | 0.1600 | 0.1800 | -35.714% | 9 | 399 | -94.444% |
| 2026-07-28 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +154.545% | 1 | 398 | -96.429% |
| 2026-07-27 | 0.1800 | 0.1800 | 0.1100 | 0.1100 | -42.105% | 8 | 399 | -90.909% |
| 2026-07-22 | 0.2000 | 0.2700 | 0.1900 | 0.1900 | 0.000% | 3 | 400 | -94.737% |
| 2026-07-21 | 0.2900 | 0.2900 | 0.1900 | 0.1900 | -5.000% | 6 | 399 | -94.737% |
| 2026-07-20 | 0.1900 | 0.2300 | 0.1900 | 0.2000 | -47.368% | 27 | 419 | -95.000% |
| 2026-07-17 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +35.714% | 1 | 419 | -97.368% |
| 2026-07-16 | 0.4100 | 0.4100 | 0.2800 | 0.2800 | +40.000% | 3 | 419 | -96.429% |
| 2026-07-15 | 0.3500 | 0.3500 | 0.2000 | 0.2000 | -16.667% | 33 | 392 | -95.000% |
| 2026-07-14 | 0.3000 | 0.3000 | 0.2300 | 0.2400 | +4.348% | 57 | 360 | -95.833% |
| 2026-07-10 | 0.3500 | 0.3500 | 0.2300 | 0.2300 | -11.538% | 72 | 360 | -95.652% |
| 2026-07-09 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | -27.778% | 6 | 362 | -96.154% |
| 2026-07-08 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +24.138% | 1 | 361 | -97.222% |
| 2026-07-07 | 0.4100 | 0.4100 | 0.2900 | 0.2900 | -6.452% | 3 | 359 | -96.552% |
| 2026-07-06 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -11.429% | 10 | 369 | -96.774% |
| 2026-07-02 | 0.4200 | 0.4200 | 0.3300 | 0.3500 | -7.895% | 44 | 334 | -97.143% |
| 2026-06-29 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | +31.034% | 5 | 331 | -97.368% |
| 2026-06-26 | 0.3500 | 0.3500 | 0.2900 | 0.2900 | +3.571% | 13 | 331 | -96.552% |
| 2026-06-25 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.000% | 1 | 331 | -96.429% |
| 2026-06-24 | 0.2700 | 0.3200 | 0.2600 | 0.2800 | -6.667% | 42 | 346 | -96.429% |
| 2026-06-23 | 0.3000 | 0.3300 | 0.2900 | 0.3000 | 0.000% | 32 | 314 | -96.667% |
| 2026-06-22 | 0.4100 | 0.4100 | 0.3000 | 0.3000 | -11.765% | 10 | 309 | -96.667% |
| 2026-06-18 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -2.857% | 23 | 317 | -97.059% |
| 2026-06-17 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +6.061% | 9 | 317 | -97.143% |
| 2026-06-16 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | +6.452% | 16 | 317 | -96.970% |
| 2026-06-15 | 0.4100 | 0.4100 | 0.3100 | 0.3100 | -22.500% | 2 | 316 | -96.774% |
| 2026-06-12 | 0.4400 | 0.4400 | 0.4000 | 0.4000 | +5.263% | 9 | 321 | -97.500% |
| 2026-06-11 | 0.4500 | 0.4500 | 0.3800 | 0.3800 | -11.628% | 8 | 319 | -97.368% |
| 2026-06-09 | 0.4900 | 0.4900 | 0.3900 | 0.4300 | -14.000% | 19 | 307 | -97.674% |
| 2026-06-08 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | +8.696% | 5 | 305 | -98.000% |
| 2026-06-05 | 0.4900 | 0.4900 | 0.4600 | 0.4600 | -23.333% | 9 | 296 | -97.826% |
| 2026-06-04 | 0.5600 | 0.6000 | 0.5600 | 0.6000 | +11.111% | 2 | 294 | -98.333% |
| 2026-06-03 | 0.4200 | 0.6600 | 0.4200 | 0.5400 | +10.204% | 15 | 288 | -98.148% |
| 2026-06-02 | 0.3900 | 0.4900 | 0.3900 | 0.4900 | -20.968% | 20 | 301 | -97.959% |
| 2026-06-01 | 0.4900 | 0.6200 | 0.4900 | 0.6200 | +26.531% | 13 | 303 | -98.387% |
| 2026-05-29 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -10.909% | 2 | 303 | -97.959% |
| 2026-05-28 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | +3.774% | 6 | 305 | -98.182% |
| 2026-05-27 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -10.169% | 3 | 305 | -98.113% |
| 2026-05-26 | 0.6700 | 0.6700 | 0.5900 | 0.5900 | +5.357% | 5 | 305 | -98.305% |
| 2026-05-22 | 0.6000 | 0.6000 | 0.5600 | 0.5600 | -20.000% | 8 | 301 | -98.214% |
| 2026-05-20 | 0.7100 | 0.7200 | 0.7000 | 0.7000 | +4.478% | 9 | 304 | -98.571% |
| 2026-05-19 | 0.6500 | 0.6700 | 0.6500 | 0.6700 | +3.077% | 18 | 312 | -98.507% |
| 2026-05-18 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +3.175% | 2 | 312 | -98.462% |
| 2026-05-15 | 0.6300 | 0.6400 | 0.6000 | 0.6300 | 0.000% | 18 | 305 | -98.413% |
| 2026-05-14 | 0.6800 | 0.6800 | 0.6300 | 0.6300 | -13.699% | 14 | 301 | -98.413% |
| 2026-05-13 | 0.7000 | 0.7300 | 0.7000 | 0.7300 | -2.667% | 24 | 316 | -98.630% |
| 2026-05-12 | 0.7900 | 0.7900 | 0.7200 | 0.7500 | -6.250% | 127 | 323 | -98.667% |
| 2026-05-11 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | -5.882% | 3 | 321 | -98.750% |
| 2026-05-08 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | -5.556% | 4 | 317 | -98.824% |
| 2026-05-07 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -14.286% | 1 | 317 | -98.889% |
| 2026-05-06 | 1.0300 | 1.1200 | 1.0300 | 1.0500 | -4.545% | 12 | 317 | -99.048% |
| 2026-05-05 | 0.8700 | 1.1000 | 0.8600 | 1.1000 | +3.774% | 8 | 317 | -99.091% |
| 2026-05-04 | 1.2500 | 1.2800 | 0.9400 | 1.0600 | -21.481% | 61 | 301 | -99.057% |
| 2026-05-01 | 0.9100 | 1.3500 | 0.8900 | 1.3500 | +73.077% | 9 | 297 | -99.259% |
| 2026-04-30 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -25.714% | 2 | 296 | -98.718% |
| 2026-04-27 | 0.9400 | 1.0500 | 0.9300 | 1.0500 | +19.318% | 7 | 291 | -99.048% |
| 2026-04-24 | 0.9100 | 0.9100 | 0.8800 | 0.8800 | +1.149% | 6 | 285 | -98.864% |
| 2026-04-23 | 1.0000 | 1.0000 | 0.8700 | 0.8700 | -13.861% | 9 | 276 | -98.851% |
| 2026-04-22 | 0.9900 | 1.1100 | 0.9900 | 1.0100 | +6.316% | 12 | 278 | -99.010% |
| 2026-04-21 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +14.458% | 4 | 274 | -98.947% |
| 2026-04-20 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -7.778% | 5 | 274 | -98.795% |
| 2026-04-16 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +1.124% | 1 | 274 | -98.889% |
| 2026-04-15 | 0.9700 | 0.9700 | 0.8900 | 0.8900 | +45.902% | 3 | 275 | -98.876% |
| 2026-04-14 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +27.083% | 4 | 277 | -98.361% |
| 2026-04-13 | 0.4500 | 0.4800 | 0.4500 | 0.4800 | -7.692% | 15 | 270 | -97.917% |
| 2026-04-10 | 0.4400 | 0.5200 | 0.4400 | 0.5200 | +10.638% | 3 | 270 | -98.077% |
| 2026-04-08 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | -12.963% | 29 | 267 | -97.872% |
| 2026-04-07 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | +8.000% | 10 | 251 | -98.148% |
| 2026-04-06 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -13.793% | 2 | 256 | -98.000% |
| 2026-04-01 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -1.695% | 2 | 254 | -98.276% |
| 2026-03-31 | 0.5000 | 0.5900 | 0.5000 | 0.5900 | +15.686% | 10 | 256 | -98.305% |
| 2026-03-30 | 0.4500 | 0.5100 | 0.4500 | 0.5100 | +24.390% | 9 | 246 | -98.039% |
| 2026-03-27 | 0.4900 | 0.4900 | 0.4100 | 0.4100 | -18.000% | 21 | 246 | -97.561% |
| 2026-03-26 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | -10.714% | 3 | 243 | -98.000% |
| 2026-03-25 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -30.864% | 10 | 240 | -98.214% |
| 2026-03-18 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -29.565% | 50 | 247 | -98.765% |
| 2026-03-12 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +10.577% | 1 | 197 | -99.130% |
| 2026-03-11 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -16.800% | 1 | 197 | -99.038% |
| 2026-03-10 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -3.101% | 1 | 196 | -99.200% |
| 2026-03-09 | 1.4000 | 1.4000 | 1.2900 | 1.2900 | +13.158% | 4 | 196 | -99.225% |
| 2026-03-04 | 1.2100 | 1.2100 | 1.1400 | 1.1400 | +0.885% | 4 | 196 | -99.123% |
| 2026-02-23 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -11.024% | 70 | 198 | -99.115% |
| 2026-02-19 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -0.781% | 2 | 198 | -99.213% |
| 2026-02-17 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -14.667% | 2 | 196 | -99.219% |
| 2026-02-13 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +11.111% | 1 | 194 | -99.333% |
| 2026-02-12 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -6.250% | 1 | 194 | -99.259% |
| 2026-02-11 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | -17.241% | 2 | 193 | -99.306% |
| 2026-02-10 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -3.333% | 2 | 192 | -99.425% |
| 2026-02-06 | 1.7800 | 1.8000 | 1.6100 | 1.8000 | 0.000% | 13 | 193 | -99.444% |
| 2026-02-05 | 1.9500 | 1.9500 | 1.8000 | 1.8000 | +5.263% | 4 | 180 | -99.444% |
| 2026-02-03 | 1.6600 | 1.7100 | 1.6600 | 1.7100 | -1.724% | 7 | 176 | -99.415% |
| 2026-02-02 | 1.6900 | 1.8000 | 1.6900 | 1.7400 | +22.535% | 8 | 181 | -99.425% |
| 2026-01-30 | 1.2700 | 1.4200 | 1.2700 | 1.4200 | +20.339% | 2 | 174 | -99.296% |
| 2026-01-29 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -13.869% | 2 | 173 | -99.153% |
| 2026-01-28 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | -5.517% | 4 | 171 | -99.270% |
| 2026-01-27 | 1.3500 | 1.4500 | 0.9500 | 1.4500 | +9.023% | 10 | 170 | -99.310% |
| 2026-01-26 | 1.2200 | 1.8100 | 1.1200 | 1.3300 | +31.683% | 135 | 163 | -99.248% |
| 2026-01-23 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | +20.238% | 3 | 64 | -99.010% |
| 2026-01-22 | 0.8200 | 0.8400 | 0.8200 | 0.8400 | +33.333% | 4 | 64 | -98.810% |
| 2026-01-21 | 0.7300 | 0.7700 | 0.6300 | 0.6300 | +1.613% | 12 | 65 | -98.413% |
| 2026-01-20 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | +1.639% | 2 | 56 | -98.387% |
| 2026-01-16 | 0.6000 | 0.6100 | 0.5800 | 0.6100 | -15.278% | 8 | 57 | -98.361% |
| 2026-01-15 | 0.7200 | 0.8000 | 0.6800 | 0.7200 | +20.000% | 13 | 57 | -98.611% |
| 2026-01-14 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | -10.448% | 2 | 54 | -98.333% |
| 2026-01-09 | 0.7500 | 0.7500 | 0.6700 | 0.6700 | -16.250% | 2 | 52 | -98.507% |
| 2026-01-08 | 0.7600 | 0.8100 | 0.7600 | 0.8000 | -6.977% | 4 | 51 | -98.750% |
| 2026-01-07 | 0.8100 | 0.9700 | 0.8100 | 0.8600 | +2.381% | 11 | 53 | -98.837% |
| 2026-01-06 | 0.7800 | 0.8400 | 0.7800 | 0.8400 | -7.692% | 2 | 46 | -98.810% |
| 2026-01-05 | 0.7900 | 0.9100 | 0.7900 | 0.9100 | -4.211% | 3 | 46 | -98.901% |
| 2026-01-02 | 0.7600 | 0.9500 | 0.7600 | 0.9500 | +4.396% | 9 | 46 | -98.947% |
| 2025-12-23 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -51.852% | 2 | 42 | -98.901% |
| 2025-12-02 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +8.621% | 2 | 44 | -99.471% |
| 2025-12-01 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +20.000% | 2 | 42 | -99.425% |
| 2025-11-21 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +8.209% | 12 | 41 | -99.310% |
| 2025-11-18 | 1.4600 | 1.4600 | 1.3400 | 1.3400 | -3.597% | 6 | 35 | -99.254% |
| 2025-11-17 | 1.4900 | 1.4900 | 1.3900 | 1.3900 | -17.262% | 12 | 34 | -99.281% |
| 2025-11-11 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -5.618% | 4 | 32 | -99.405% |
| 2025-11-07 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -3.261% | 4 | 32 | -99.438% |
| 2025-11-05 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -17.489% | 2 | 28 | -99.457% |
| 2025-10-24 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +28.161% | 2 | 28 | -99.552% |
| 2025-10-14 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -13.000% | 2 | 26 | -99.425% |
| 2025-10-07 | 1.9800 | 2.0000 | 1.9800 | 2.0000 | -21.260% | 26 | 26 | -99.500% |
| 2025-09-23 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +3.252% | 1 | 4 | -99.606% |
| 2025-09-22 | 2.5000 | 2.5000 | 2.4600 | 2.4600 | 0.000% | 3 | 3 | -99.593% |