GME261016C00047000
GME Oct 16 2026 47.00 Call
optionOPRA
EODOct 7, 2026
0.04USD-20.000%(-0.01)2Vol1,128OI
GME261016C00047000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.0700 | 0.0700 | 0.0400 | 0.0400 | -20.000% | 2 | 1,128 | 0.000% |
| 2026-10-06 | 0.0600 | 0.0800 | 0.0300 | 0.0500 | -37.500% | 16 | 1,121 | -20.000% |
| 2026-10-05 | 0.0600 | 0.1100 | 0.0500 | 0.0800 | +33.333% | 73 | 1,051 | -50.000% |
| 2026-10-02 | 0.0400 | 0.0700 | 0.0400 | 0.0600 | -25.000% | 33 | 1,045 | -33.333% |
| 2026-09-30 | 0.1200 | 0.1200 | 0.0800 | 0.0800 | 0.000% | 2 | 1,045 | -50.000% |
| 2026-09-29 | 0.1000 | 0.1000 | 0.0600 | 0.0800 | +33.333% | 14 | 1,034 | -50.000% |
| 2026-09-28 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 25 | 1,039 | -33.333% |
| 2026-09-25 | 0.0600 | 0.1200 | 0.0500 | 0.0600 | -50.000% | 30 | 1,014 | -33.333% |
| 2026-09-24 | 0.1400 | 0.1800 | 0.0900 | 0.1200 | +20.000% | 48 | 1,005 | -66.667% |
| 2026-09-23 | 0.1500 | 0.1500 | 0.1000 | 0.1000 | 0.000% | 4 | 1,003 | -60.000% |
| 2026-09-22 | 0.2200 | 0.2200 | 0.1000 | 0.1000 | +11.111% | 17 | 1,007 | -60.000% |
| 2026-09-21 | 0.0900 | 0.1200 | 0.0900 | 0.0900 | -10.000% | 92 | 918 | -55.556% |
| 2026-09-18 | 0.1600 | 0.1600 | 0.1000 | 0.1000 | -28.571% | 5 | 916 | -60.000% |
| 2026-09-17 | 0.1300 | 0.1400 | 0.1200 | 0.1400 | +180.000% | 12 | 925 | -71.429% |
| 2026-09-16 | 0.1000 | 0.1000 | 0.0500 | 0.0500 | -50.000% | 3 | 923 | -20.000% |
| 2026-09-14 | 0.1300 | 0.1300 | 0.1000 | 0.1000 | +233.333% | 19 | 905 | -60.000% |
| 2026-09-11 | 0.1100 | 0.1600 | 0.0300 | 0.0300 | -66.667% | 12 | 897 | +33.333% |
| 2026-09-10 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -25.000% | 3 | 894 | -55.556% |
| 2026-09-09 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -7.692% | 2 | 894 | -66.667% |
| 2026-09-08 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.000% | 2 | 892 | -69.231% |
| 2026-09-04 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 1 | 893 | -69.231% |
| 2026-09-03 | 0.1600 | 0.1800 | 0.1500 | 0.1500 | -16.667% | 6 | 897 | -73.333% |
| 2026-08-28 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +100.000% | 7 | 890 | -77.778% |
| 2026-08-27 | 0.1300 | 0.1400 | 0.0900 | 0.0900 | 0.000% | 52 | 942 | -55.556% |
| 2026-08-25 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.000% | 8 | 938 | -55.556% |
| 2026-08-24 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | -10.000% | 56 | 888 | -55.556% |
| 2026-08-21 | 0.1100 | 0.1100 | 0.0800 | 0.1000 | +11.111% | 90 | 878 | -60.000% |
| 2026-08-20 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | +28.571% | 3 | 877 | -55.556% |
| 2026-08-10 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -30.000% | 1 | 877 | -42.857% |
| 2026-08-06 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.000% | 2 | 875 | -60.000% |
| 2026-08-05 | 0.0900 | 0.1200 | 0.0900 | 0.1000 | -16.667% | 3 | 874 | -60.000% |
| 2026-08-04 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.000% | 1 | 874 | -66.667% |
| 2026-08-03 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -50.000% | 1 | 874 | -66.667% |
| 2026-07-22 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +60.000% | 1 | 873 | -83.333% |
| 2026-07-20 | 0.3000 | 0.3000 | 0.1500 | 0.1500 | -51.613% | 2 | 873 | -73.333% |
| 2026-07-17 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +47.619% | 1 | 873 | -87.097% |
| 2026-07-15 | 0.2700 | 0.2700 | 0.2100 | 0.2100 | -32.258% | 2 | 873 | -80.952% |
| 2026-07-14 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -6.061% | 1 | 873 | -87.097% |
| 2026-07-09 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +26.923% | 1 | 873 | -87.879% |
| 2026-07-07 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -7.143% | 17 | 873 | -84.615% |
| 2026-07-06 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | -3.448% | 36 | 888 | -85.714% |
| 2026-07-02 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | +3.571% | 3 | 887 | -86.207% |
| 2026-07-01 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -17.647% | 3 | 889 | -85.714% |
| 2026-06-29 | 0.3400 | 0.3400 | 0.3200 | 0.3400 | +13.333% | 14 | 881 | -88.235% |
| 2026-06-26 | 0.3400 | 0.3400 | 0.3000 | 0.3000 | +11.111% | 22 | 863 | -86.667% |
| 2026-06-25 | 0.2700 | 0.2700 | 0.2500 | 0.2700 | +8.000% | 35 | 880 | -85.185% |
| 2026-06-24 | 0.2600 | 0.2700 | 0.2400 | 0.2500 | +4.167% | 40 | 848 | -84.000% |
| 2026-06-23 | 0.4000 | 0.4000 | 0.2400 | 0.2400 | -22.581% | 2 | 848 | -83.333% |
| 2026-06-18 | 0.2500 | 0.3100 | 0.2500 | 0.3100 | +63.158% | 2 | 848 | -87.097% |
| 2026-06-16 | 0.2800 | 0.2800 | 0.1900 | 0.1900 | -34.483% | 2 | 848 | -78.947% |
| 2026-06-15 | 0.3300 | 0.3300 | 0.2700 | 0.2900 | -27.500% | 68 | 842 | -86.207% |
| 2026-06-12 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +17.647% | 1 | 841 | -90.000% |
| 2026-06-11 | 0.3900 | 0.3900 | 0.3300 | 0.3400 | -15.000% | 4 | 841 | -88.235% |
| 2026-06-10 | 0.3100 | 0.4000 | 0.3100 | 0.4000 | +17.647% | 20 | 839 | -90.000% |
| 2026-06-09 | 0.4500 | 0.4500 | 0.3400 | 0.3400 | -20.930% | 4 | 839 | -88.235% |
| 2026-06-08 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.000% | 2 | 839 | -90.698% |
| 2026-06-05 | 0.5900 | 0.5900 | 0.4300 | 0.4300 | -14.000% | 5 | 836 | -90.698% |
| 2026-06-03 | 0.5700 | 0.5800 | 0.5000 | 0.5000 | +6.383% | 8 | 834 | -92.000% |
| 2026-06-02 | 0.3300 | 0.4700 | 0.3300 | 0.4700 | -16.071% | 43 | 838 | -91.489% |
| 2026-06-01 | 0.4600 | 0.5600 | 0.4600 | 0.5600 | +12.000% | 6 | 838 | -92.857% |
| 2026-05-27 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -3.846% | 10 | 838 | -92.000% |
| 2026-05-22 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -13.333% | 30 | 838 | -92.308% |
| 2026-05-21 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -1.639% | 1 | 838 | -93.333% |
| 2026-05-19 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +3.390% | 9 | 831 | -93.443% |
| 2026-05-14 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.000% | 1 | 831 | -93.220% |
| 2026-05-13 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -13.235% | 5 | 836 | -93.220% |
| 2026-05-12 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -4.225% | 1 | 836 | -94.118% |
| 2026-05-11 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -2.740% | 1 | 835 | -94.366% |
| 2026-05-08 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -31.776% | 13 | 825 | -94.521% |
| 2026-05-07 | 0.8700 | 1.0700 | 0.8700 | 1.0700 | +18.889% | 6 | 819 | -96.262% |
| 2026-05-06 | 0.7900 | 0.9000 | 0.7900 | 0.9000 | -10.000% | 2 | 818 | -95.556% |
| 2026-05-05 | 0.8600 | 1.1300 | 0.8500 | 1.0000 | -3.846% | 22 | 816 | -96.000% |
| 2026-05-04 | 1.1500 | 1.1500 | 1.0000 | 1.0400 | -5.455% | 18 | 804 | -96.154% |
| 2026-05-01 | 0.8800 | 1.1000 | 0.8800 | 1.1000 | +77.419% | 23 | 819 | -96.364% |
| 2026-04-29 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -23.457% | 1 | 818 | -93.548% |
| 2026-04-24 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +3.846% | 2 | 817 | -95.062% |
| 2026-04-23 | 0.8200 | 0.8200 | 0.7800 | 0.7800 | -4.878% | 6 | 817 | -94.872% |
| 2026-04-22 | 0.7500 | 0.8700 | 0.7500 | 0.8200 | +13.889% | 6 | 817 | -95.122% |
| 2026-04-21 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | 0.000% | 2 | 819 | -94.444% |
| 2026-04-20 | 0.7900 | 0.7900 | 0.7200 | 0.7200 | -5.263% | 22 | 799 | -94.444% |
| 2026-04-17 | 0.7200 | 0.7600 | 0.7200 | 0.7600 | +16.923% | 2 | 797 | -94.737% |
| 2026-04-15 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | +30.000% | 10 | 807 | -93.846% |
| 2026-04-14 | 0.5900 | 0.5900 | 0.4500 | 0.5000 | +25.000% | 996 | 1,249 | -92.000% |
| 2026-04-13 | 0.4000 | 0.4300 | 0.3900 | 0.4000 | -16.667% | 14 | 1,249 | -90.000% |
| 2026-04-10 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +29.730% | 1 | 1,249 | -91.667% |
| 2026-04-09 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -7.500% | 2 | 1,248 | -89.189% |
| 2026-04-08 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | -9.091% | 400 | 1,248 | -90.000% |
| 2026-04-07 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +2.326% | 2 | 848 | -90.909% |
| 2026-04-06 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | -17.308% | 3 | 846 | -90.698% |
| 2026-04-02 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +20.930% | 2 | 847 | -92.308% |
| 2026-03-31 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -4.444% | 6 | 847 | -90.698% |
| 2026-03-30 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 45 | 853 | -91.111% |
| 2026-03-26 | 0.4000 | 0.4500 | 0.3900 | 0.4500 | +15.385% | 3 | 808 | -91.111% |
| 2026-03-25 | 0.4300 | 0.4300 | 0.3800 | 0.3900 | -26.415% | 457 | 805 | -89.744% |
| 2026-03-24 | 0.4900 | 0.5300 | 0.4900 | 0.5300 | +3.922% | 8 | 348 | -92.453% |
| 2026-03-23 | 0.5200 | 0.5200 | 0.4900 | 0.5100 | +4.082% | 3 | 340 | -92.157% |
| 2026-03-20 | 0.5400 | 0.5400 | 0.4900 | 0.4900 | -5.769% | 13 | 338 | -91.837% |
| 2026-03-19 | 0.6100 | 0.6100 | 0.5200 | 0.5200 | -17.460% | 28 | 327 | -92.308% |
| 2026-03-18 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | -1.563% | 130 | 302 | -93.651% |
| 2026-03-17 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -22.892% | 5 | 172 | -93.750% |
| 2026-03-16 | 0.7900 | 0.8300 | 0.7900 | 0.8300 | +1.220% | 2 | 167 | -95.181% |
| 2026-03-13 | 0.8800 | 0.8800 | 0.8200 | 0.8200 | -7.865% | 11 | 167 | -95.122% |
| 2026-03-12 | 0.9700 | 0.9700 | 0.8500 | 0.8900 | -11.000% | 4 | 176 | -95.506% |
| 2026-03-10 | 1.0000 | 1.0400 | 0.9200 | 1.0000 | -11.504% | 19 | 174 | -96.000% |
| 2026-03-09 | 1.0600 | 1.2000 | 1.0100 | 1.1300 | +10.784% | 18 | 163 | -96.460% |
| 2026-03-06 | 1.0200 | 1.0700 | 1.0200 | 1.0200 | -7.273% | 22 | 160 | -96.078% |
| 2026-03-05 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +6.796% | 1 | 159 | -96.364% |
| 2026-03-04 | 0.9600 | 1.0300 | 0.9600 | 1.0300 | -4.630% | 11 | 159 | -96.117% |
| 2026-03-03 | 1.1800 | 1.1800 | 1.0600 | 1.0800 | 0.000% | 3 | 159 | -96.296% |
| 2026-03-02 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -10.000% | 1 | 158 | -96.296% |
| 2026-02-27 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +2.564% | 1 | 158 | -96.667% |
| 2026-02-25 | 1.1300 | 1.1700 | 1.1300 | 1.1700 | +13.592% | 2 | 158 | -96.581% |
| 2026-02-23 | 0.9900 | 1.0400 | 0.9900 | 1.0300 | +5.102% | 52 | 158 | -96.117% |
| 2026-02-20 | 1.0600 | 1.0600 | 0.9500 | 0.9800 | -22.835% | 12 | 109 | -95.918% |
| 2026-02-17 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +3.252% | 1 | 109 | -96.850% |
| 2026-02-13 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -2.381% | 1 | 109 | -96.748% |
| 2026-02-12 | 1.1600 | 1.2600 | 1.1600 | 1.2600 | -8.029% | 43 | 109 | -96.825% |
| 2026-02-11 | 1.2500 | 1.3700 | 1.2500 | 1.3700 | -3.521% | 3 | 69 | -97.080% |
| 2026-02-10 | 1.5000 | 1.5000 | 1.4200 | 1.4200 | +5.185% | 5 | 68 | -97.183% |
| 2026-02-09 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -10.596% | 1 | 65 | -97.037% |
| 2026-02-06 | 1.6300 | 1.6300 | 1.4100 | 1.5100 | -7.362% | 5 | 65 | -97.351% |
| 2026-02-05 | 1.5500 | 1.6300 | 1.5500 | 1.6300 | +7.237% | 3 | 63 | -97.546% |
| 2026-02-04 | 1.4500 | 1.6900 | 1.4200 | 1.5200 | +0.662% | 11 | 61 | -97.368% |
| 2026-02-03 | 1.6600 | 1.6600 | 1.5100 | 1.5100 | -11.176% | 7 | 51 | -97.351% |
| 2026-02-02 | 1.2900 | 1.7000 | 1.2900 | 1.7000 | +47.826% | 37 | 46 | -97.647% |
| 2026-01-30 | 1.0900 | 1.1500 | 1.0900 | 1.1500 | +15.000% | 3 | 19 | -96.522% |
| 2026-01-29 | 1.1400 | 1.1400 | 1.0000 | 1.0000 | -18.033% | 7 | 18 | -96.000% |
| 2026-01-28 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +5.172% | 1 | 17 | -96.721% |
| 2026-01-27 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +50.649% | 1 | 17 | -96.552% |
| 2026-01-23 | 0.7200 | 0.8000 | 0.6900 | 0.7700 | +2.667% | 9 | 17 | -94.805% |
| 2026-01-22 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +17.187% | 2 | 16 | -94.667% |
| 2026-01-21 | 0.5900 | 0.6400 | 0.5900 | 0.6400 | +30.612% | 14 | 15 | -93.750% |
| 2026-01-16 | 0.5400 | 0.5500 | 0.4900 | 0.4900 | +4.255% | 4 | 23 | -91.837% |
| 2026-01-15 | 0.5400 | 0.5400 | 0.4700 | 0.4700 | -14.545% | 24 | 23 | -91.489% |
| 2026-01-14 | 0.6900 | 0.6900 | 0.5500 | 0.5500 | -12.698% | 3 | 22 | -92.727% |
| 2026-01-13 | 0.5700 | 0.6300 | 0.5700 | 0.6300 | +14.545% | 19 | 20 | -93.651% |
| 2026-01-12 | 0.5200 | 0.5900 | 0.4900 | 0.5500 | -6.780% | 13 | 20 | -92.727% |
| 2026-01-09 | 0.5600 | 0.7800 | 0.5200 | 0.5900 | -11.940% | 14 | 13 | -93.220% |
| 2026-01-08 | 0.6000 | 0.6700 | 0.5900 | 0.6700 | -12.987% | 4 | 11 | -94.030% |
| 2026-01-07 | 0.6600 | 0.7700 | 0.6600 | 0.7700 | +26.230% | 7 | 12 | -94.805% |
| 2026-01-06 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | -7.576% | 2 | 10 | -93.443% |
| 2026-01-05 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -13.158% | 1 | 9 | -93.939% |
| 2026-01-02 | 0.6000 | 0.7600 | 0.6000 | 0.7600 | +8.571% | 3 | 9 | -94.737% |
| 2025-12-31 | 0.6200 | 0.7000 | 0.6200 | 0.7000 | -7.895% | 2 | 8 | -94.286% |
| 2025-12-30 | 0.7000 | 0.7600 | 0.7000 | 0.7600 | 0.000% | 2 | 8 | -94.737% |
| 2025-12-29 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -14.607% | 1 | 8 | -94.737% |
| 2025-12-12 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -20.536% | 1 | 8 | -95.506% |
| 2025-11-20 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -1.754% | 1 | 8 | -96.429% |
| 2025-11-18 | 1.2400 | 1.2400 | 1.1400 | 1.1400 | -2.564% | 2 | 7 | -96.491% |
| 2025-11-17 | 1.2600 | 1.2600 | 1.0500 | 1.1700 | -16.429% | 26 | 7 | -96.581% |
| 2025-11-12 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -6.667% | 1 | 6 | -97.143% |
| 2025-10-23 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -16.667% | 1 | 7 | -97.333% |
| 2025-10-13 | 1.4400 | 1.8000 | 1.4400 | 1.8000 | -1.099% | 2 | 8 | -97.778% |
| 2025-10-08 | 1.9800 | 1.9800 | 1.7500 | 1.8200 | +3.409% | 8 | 8 | -97.802% |
| 2025-10-07 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -28.745% | 5 | 5 | -97.727% |
| 2025-10-02 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | +26.667% | 9 | 12 | -98.381% |
| 2025-09-22 | 1.9000 | 1.9500 | 1.9000 | 1.9500 | +12.717% | 4 | 5 | -97.949% |
| 2025-09-19 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 0.000% | 1 | 1 | -97.688% |