GME261016P00018000
GME Oct 16 2026 18.00 Put
optionOPRA
EODOct 7, 2026
0.01USD-50.000%(-0.01)1Vol4,458OI
GME261016P00018000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 1 | 4,458 | 0.000% |
| 2026-10-06 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 9 | 4,454 | -50.000% |
| 2026-10-05 | 0.0100 | 0.0300 | 0.0100 | 0.0300 | +200.000% | 29 | 4,437 | -66.667% |
| 2026-10-01 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | -50.000% | 3 | 4,436 | 0.000% |
| 2026-09-30 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -50.000% | 1 | 4,436 | -50.000% |
| 2026-09-29 | 0.0200 | 0.0400 | 0.0200 | 0.0400 | +100.000% | 52 | 4,484 | -75.000% |
| 2026-09-28 | 0.0600 | 0.0600 | 0.0200 | 0.0200 | -50.000% | 5 | 4,482 | -50.000% |
| 2026-09-25 | 0.0300 | 0.0400 | 0.0200 | 0.0400 | 0.000% | 77 | 4,481 | -75.000% |
| 2026-09-24 | 0.0300 | 0.0700 | 0.0100 | 0.0400 | +33.333% | 149 | 4,511 | -75.000% |
| 2026-09-23 | 0.0400 | 0.0400 | 0.0200 | 0.0300 | 0.000% | 28 | 4,510 | -66.667% |
| 2026-09-22 | 0.0500 | 0.0500 | 0.0100 | 0.0300 | -25.000% | 41 | 4,503 | -66.667% |
| 2026-09-21 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | -20.000% | 212 | 4,609 | -75.000% |
| 2026-09-18 | 0.0600 | 0.0900 | 0.0500 | 0.0500 | -16.667% | 129 | 4,682 | -80.000% |
| 2026-09-17 | 0.0600 | 0.0700 | 0.0500 | 0.0600 | 0.000% | 283 | 4,642 | -83.333% |
| 2026-09-16 | 0.1000 | 0.1000 | 0.0600 | 0.0600 | -33.333% | 12 | 4,641 | -83.333% |
| 2026-09-15 | 0.0900 | 0.1400 | 0.0800 | 0.0900 | +12.500% | 212 | 4,514 | -88.889% |
| 2026-09-14 | 0.1300 | 0.1700 | 0.0600 | 0.0800 | -33.333% | 270 | 4,621 | -87.500% |
| 2026-09-11 | 0.1500 | 0.1700 | 0.1100 | 0.1200 | -42.857% | 694 | 4,826 | -91.667% |
| 2026-09-10 | 0.3000 | 0.3000 | 0.2000 | 0.2100 | -30.000% | 311 | 4,927 | -95.238% |
| 2026-09-09 | 0.5100 | 0.6000 | 0.2700 | 0.3000 | -51.613% | 462 | 4,866 | -96.667% |
| 2026-09-08 | 0.5100 | 0.7000 | 0.5000 | 0.6200 | -11.429% | 423 | 4,723 | -98.387% |
| 2026-09-04 | 0.6300 | 0.7000 | 0.6200 | 0.7000 | +4.478% | 442 | 4,439 | -98.571% |
| 2026-09-03 | 0.6900 | 0.7000 | 0.6600 | 0.6700 | -12.987% | 231 | 4,350 | -98.507% |
| 2026-09-02 | 0.7500 | 0.8600 | 0.7500 | 0.7700 | -9.412% | 79 | 4,290 | -98.701% |
| 2026-09-01 | 0.9800 | 1.0000 | 0.8200 | 0.8500 | -8.602% | 191 | 4,331 | -98.824% |
| 2026-08-31 | 0.8600 | 1.0100 | 0.8200 | 0.9300 | -25.000% | 152 | 4,293 | -98.925% |
| 2026-08-28 | 1.1100 | 1.2800 | 1.1100 | 1.2400 | +0.813% | 139 | 4,235 | -99.194% |
| 2026-08-27 | 1.2800 | 1.3100 | 1.1800 | 1.2300 | +1.653% | 85 | 4,172 | -99.187% |
| 2026-08-26 | 1.2000 | 1.2400 | 1.1900 | 1.2100 | +0.833% | 541 | 4,148 | -99.174% |
| 2026-08-25 | 1.1800 | 1.2200 | 1.1700 | 1.2000 | 0.000% | 354 | 4,062 | -99.167% |
| 2026-08-24 | 1.0400 | 1.2100 | 1.0400 | 1.2000 | +9.091% | 270 | 3,944 | -99.167% |
| 2026-08-21 | 1.1300 | 1.1700 | 1.0900 | 1.1000 | -4.348% | 77 | 3,888 | -99.091% |
| 2026-08-20 | 1.2700 | 1.2900 | 1.1500 | 1.1500 | -1.709% | 759 | 3,232 | -99.130% |
| 2026-08-19 | 1.2000 | 1.2400 | 1.1200 | 1.1700 | -2.500% | 519 | 2,880 | -99.145% |
| 2026-08-18 | 1.0200 | 1.2400 | 1.0200 | 1.2000 | +18.812% | 50 | 2,840 | -99.167% |
| 2026-08-17 | 0.8700 | 1.0100 | 0.8700 | 1.0100 | +20.238% | 272 | 2,588 | -99.010% |
| 2026-08-14 | 0.9100 | 0.9200 | 0.8400 | 0.8400 | -10.638% | 469 | 2,540 | -98.810% |
| 2026-08-13 | 1.0000 | 1.0000 | 0.9100 | 0.9400 | +2.174% | 47 | 2,508 | -98.936% |
| 2026-08-12 | 0.9300 | 1.0000 | 0.9000 | 0.9200 | +10.843% | 243 | 2,394 | -98.913% |
| 2026-08-11 | 0.8300 | 0.9000 | 0.8200 | 0.8300 | +5.063% | 46 | 2,384 | -98.795% |
| 2026-08-10 | 0.6600 | 0.7900 | 0.6600 | 0.7900 | +14.493% | 64 | 2,347 | -98.734% |
| 2026-08-07 | 0.6700 | 0.7100 | 0.6700 | 0.6900 | -9.211% | 13 | 2,352 | -98.551% |
| 2026-08-06 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -16.484% | 7 | 2,347 | -98.684% |
| 2026-08-05 | 0.9400 | 0.9400 | 0.8600 | 0.9100 | -5.208% | 1,781 | 1,011 | -98.901% |
| 2026-08-04 | 1.1900 | 1.1900 | 0.9600 | 0.9600 | -26.154% | 41 | 1,011 | -98.958% |
| 2026-08-03 | 0.4900 | 1.3500 | 0.4900 | 1.3000 | +348.276% | 666 | 628 | -99.231% |
| 2026-07-30 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +45.000% | 250 | 503 | -96.552% |
| 2026-07-29 | 0.2900 | 0.2900 | 0.2000 | 0.2000 | -23.077% | 12 | 504 | -95.000% |
| 2026-07-28 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | -18.750% | 8 | 505 | -96.154% |
| 2026-07-27 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -8.571% | 1 | 505 | -96.875% |
| 2026-07-24 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.000% | 265 | 560 | -97.143% |
| 2026-07-23 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +6.061% | 6 | 560 | -97.143% |
| 2026-07-22 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.000% | 20 | 560 | -96.970% |
| 2026-07-21 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | +17.857% | 26 | 553 | -96.970% |
| 2026-07-16 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -26.316% | 1 | 553 | -96.429% |
| 2026-07-15 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +11.765% | 5 | 553 | -97.368% |
| 2026-07-14 | 0.3100 | 0.3400 | 0.3100 | 0.3400 | -29.167% | 40 | 518 | -97.059% |
| 2026-07-13 | 0.3400 | 0.4800 | 0.3400 | 0.4800 | +26.316% | 2 | 517 | -97.917% |
| 2026-07-10 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | -15.556% | 20 | 508 | -97.368% |
| 2026-07-09 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +15.385% | 1 | 508 | -97.778% |
| 2026-07-07 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -11.364% | 10 | 498 | -97.436% |
| 2026-06-29 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | -21.429% | 40 | 519 | -97.727% |
| 2026-06-18 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | -6.667% | 28 | 547 | -98.214% |
| 2026-06-17 | 0.6400 | 0.6500 | 0.5800 | 0.6000 | -13.043% | 17 | 536 | -98.333% |
| 2026-06-16 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +9.524% | 5 | 531 | -98.551% |
| 2026-06-10 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.000% | 40 | 515 | -98.413% |
| 2026-06-09 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -45.690% | 3 | 515 | -98.413% |
| 2026-06-02 | 1.0500 | 1.1600 | 1.0500 | 1.1600 | +18.367% | 3 | 515 | -99.138% |
| 2026-06-01 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +3.158% | 1 | 515 | -98.980% |
| 2026-05-29 | 0.9200 | 0.9600 | 0.9200 | 0.9500 | +13.095% | 51 | 540 | -98.947% |
| 2026-05-28 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -3.448% | 2 | 540 | -98.810% |
| 2026-05-27 | 0.9900 | 0.9900 | 0.8700 | 0.8700 | -5.435% | 83 | 531 | -98.851% |
| 2026-05-26 | 0.9600 | 0.9800 | 0.9100 | 0.9200 | +6.977% | 17 | 523 | -98.913% |
| 2026-05-21 | 0.8600 | 0.8700 | 0.8600 | 0.8600 | -12.245% | 6 | 529 | -98.837% |
| 2026-05-19 | 1.0500 | 1.0600 | 0.9800 | 0.9800 | -6.667% | 10 | 538 | -98.980% |
| 2026-05-18 | 1.0400 | 1.0700 | 1.0400 | 1.0500 | -1.869% | 54 | 560 | -99.048% |
| 2026-05-15 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | +1.905% | 38 | 524 | -99.065% |
| 2026-05-14 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -1.869% | 1 | 525 | -99.048% |
| 2026-05-13 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | +8.081% | 25 | 525 | -99.065% |
| 2026-05-12 | 1.0000 | 1.0100 | 0.9800 | 0.9900 | +6.452% | 40 | 500 | -98.990% |
| 2026-05-11 | 0.9300 | 0.9400 | 0.9300 | 0.9300 | +8.140% | 10 | 494 | -98.925% |
| 2026-05-08 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -2.273% | 1 | 493 | -98.837% |
| 2026-05-07 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +23.944% | 1 | 492 | -98.864% |
| 2026-05-06 | 0.7900 | 0.8000 | 0.7100 | 0.7100 | +9.231% | 48 | 493 | -98.592% |
| 2026-05-05 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -28.571% | 1 | 492 | -98.462% |
| 2026-05-04 | 0.6600 | 0.9100 | 0.6600 | 0.9100 | +40.000% | 10 | 498 | -98.901% |
| 2026-04-30 | 0.6200 | 0.6500 | 0.6200 | 0.6500 | +3.175% | 10 | 488 | -98.462% |
| 2026-04-24 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +8.621% | 20 | 488 | -98.413% |
| 2026-04-23 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -7.937% | 10 | 488 | -98.276% |
| 2026-04-20 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +10.526% | 2 | 490 | -98.413% |
| 2026-04-16 | 0.5900 | 0.6000 | 0.5600 | 0.5700 | -12.308% | 90 | 484 | -98.246% |
| 2026-04-15 | 0.6700 | 0.6700 | 0.6400 | 0.6500 | -2.985% | 103 | 550 | -98.462% |
| 2026-04-14 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -6.944% | 3 | 553 | -98.507% |
| 2026-04-13 | 0.7700 | 0.7700 | 0.7100 | 0.7200 | -13.253% | 31 | 572 | -98.611% |
| 2026-04-07 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -6.742% | 2 | 572 | -98.795% |
| 2026-04-01 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -21.930% | 3 | 570 | -98.876% |
| 2026-03-30 | 1.0500 | 1.1400 | 1.0500 | 1.1400 | +8.571% | 16 | 567 | -99.123% |
| 2026-03-27 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | +7.143% | 115 | 551 | -99.048% |
| 2026-03-25 | 1.1000 | 1.1200 | 0.9800 | 0.9800 | -14.783% | 46 | 479 | -98.980% |
| 2026-03-24 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | +4.545% | 30 | 467 | -99.130% |
| 2026-03-17 | 1.2100 | 1.2100 | 1.1000 | 1.1000 | -33.333% | 102 | 462 | -99.091% |
| 2026-02-06 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +9.272% | 1 | 462 | -99.394% |
| 2026-02-03 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +45.192% | 1 | 462 | -99.338% |
| 2026-01-26 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -39.181% | 1 | 463 | -99.038% |
| 2026-01-23 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +11.765% | 3 | 462 | -99.415% |
| 2026-01-22 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -14.045% | 3 | 462 | -99.346% |
| 2026-01-21 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -11.000% | 40 | 463 | -99.438% |
| 2026-01-14 | 1.9000 | 2.0000 | 1.9000 | 2.0000 | -4.762% | 20 | 424 | -99.500% |
| 2026-01-13 | 1.9000 | 2.1000 | 1.9000 | 2.1000 | +5.000% | 2 | 404 | -99.524% |
| 2026-01-12 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -16.318% | 2 | 402 | -99.500% |
| 2025-12-31 | 2.3800 | 2.3900 | 2.3700 | 2.3900 | +5.752% | 92 | 323 | -99.582% |
| 2025-12-30 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | +2.262% | 1 | 323 | -99.558% |
| 2025-12-26 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 0.000% | 250 | 323 | -99.548% |
| 2025-12-24 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +3.271% | 1 | 75 | -99.548% |
| 2025-12-23 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +4.390% | 1 | 75 | -99.533% |
| 2025-12-22 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -8.889% | 4 | 74 | -99.512% |
| 2025-12-11 | 2.0200 | 2.2500 | 2.0200 | 2.2500 | +6.132% | 2 | 74 | -99.556% |
| 2025-12-08 | 2.0900 | 2.1200 | 2.0900 | 2.1200 | -21.771% | 2 | 73 | -99.528% |
| 2025-11-25 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -5.245% | 1 | 73 | -99.631% |
| 2025-11-24 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -8.039% | 3 | 72 | -99.650% |
| 2025-11-21 | 3.0000 | 3.1100 | 3.0000 | 3.1100 | +1.967% | 9 | 72 | -99.678% |
| 2025-11-19 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +10.108% | 1 | 72 | -99.672% |
| 2025-11-18 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -0.717% | 1 | 71 | -99.639% |
| 2025-11-17 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -3.460% | 68 | 70 | -99.642% |
| 2025-11-14 | 2.7500 | 2.8900 | 2.7500 | 2.8900 | +6.250% | 24 | 70 | -99.654% |
| 2025-11-13 | 2.7100 | 2.7200 | 2.7100 | 2.7200 | -2.158% | 44 | 48 | -99.632% |
| 2025-11-12 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -0.714% | 1 | 4 | -99.640% |
| 2025-11-07 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +8.527% | 1 | 5 | -99.643% |
| 2025-11-05 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +4.878% | 1 | 5 | -99.612% |
| 2025-11-04 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | +7.424% | 1 | 4 | -99.593% |
| 2025-10-31 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +16.837% | 3 | 4 | -99.563% |
| 2025-10-27 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -7.981% | 15 | 17 | -99.490% |
| 2025-10-17 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +11.518% | 1 | 17 | -99.531% |
| 2025-10-08 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +0.526% | 15 | 16 | -99.476% |
| 2025-10-07 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +65.217% | 1 | 1 | -99.474% |
| 2025-10-06 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -37.838% | 1 | 1 | -99.130% |
| 2025-09-25 | 1.8800 | 1.8800 | 1.8500 | 1.8500 | +12.121% | 2 | 6,015 | -99.459% |
| 2025-09-24 | 1.6000 | 1.6600 | 1.6000 | 1.6500 | 0.000% | 3 | 6,015 | -99.394% |
| 2025-09-23 | 1.7600 | 1.7600 | 1.4800 | 1.6500 | +3.774% | 3,005 | 6,014 | -99.394% |
| 2025-09-19 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +4.605% | 8 | 3,009 | -99.371% |
| 2025-09-18 | 1.7800 | 1.7800 | 1.4100 | 1.5200 | +1.333% | 6,001 | 3,001 | -99.342% |
| 2025-09-17 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.000% | 1 | 1 | -99.333% |