GME261016P00021000
GME Oct 16 2026 21.00 Put
optionOPRA
EODOct 7, 2026
0.02USD-60.000%(-0.03)92Vol4,692OI
GME261016P00021000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.0400 | 0.0900 | 0.0200 | 0.0200 | -60.000% | 92 | 4,734 | 0.000% |
| 2026-10-06 | 0.0300 | 0.0700 | 0.0200 | 0.0500 | 0.000% | 41 | 4,720 | -60.000% |
| 2026-10-05 | 0.0200 | 0.0500 | 0.0200 | 0.0500 | 0.000% | 227 | 4,652 | -60.000% |
| 2026-10-02 | 0.0500 | 0.0700 | 0.0400 | 0.0500 | -16.667% | 55 | 4,683 | -60.000% |
| 2026-10-01 | 0.0600 | 0.0900 | 0.0600 | 0.0600 | 0.000% | 41 | 4,668 | -66.667% |
| 2026-09-30 | 0.1500 | 0.1500 | 0.0500 | 0.0600 | -33.333% | 171 | 4,697 | -66.667% |
| 2026-09-29 | 0.1200 | 0.1400 | 0.0700 | 0.0900 | -18.182% | 1,383 | 4,610 | -77.778% |
| 2026-09-28 | 0.1600 | 0.1600 | 0.1100 | 0.1100 | -50.000% | 481 | 4,674 | -81.818% |
| 2026-09-25 | 0.0800 | 0.3600 | 0.0800 | 0.2200 | +175.000% | 1,919 | 3,932 | -90.909% |
| 2026-09-24 | 0.1500 | 0.1500 | 0.0800 | 0.0800 | -42.857% | 806 | 4,207 | -75.000% |
| 2026-09-23 | 0.1700 | 0.2000 | 0.1100 | 0.1400 | -22.222% | 153 | 4,220 | -85.714% |
| 2026-09-22 | 0.2100 | 0.2400 | 0.1500 | 0.1800 | -35.714% | 365 | 4,241 | -88.889% |
| 2026-09-21 | 0.3300 | 0.3900 | 0.2700 | 0.2800 | -30.000% | 3,882 | 5,561 | -92.857% |
| 2026-09-18 | 0.4900 | 0.4900 | 0.3600 | 0.4000 | -11.111% | 423 | 5,338 | -95.000% |
| 2026-09-17 | 0.5800 | 0.5800 | 0.4300 | 0.4500 | -32.836% | 288 | 5,361 | -95.556% |
| 2026-09-16 | 0.8000 | 0.8400 | 0.6500 | 0.6700 | -17.284% | 1,479 | 4,998 | -97.015% |
| 2026-09-15 | 0.7800 | 0.9500 | 0.7800 | 0.8100 | +10.959% | 184 | 4,943 | -97.531% |
| 2026-09-14 | 1.0800 | 1.0800 | 0.6700 | 0.7300 | -33.028% | 500 | 5,056 | -97.260% |
| 2026-09-11 | 1.0500 | 1.1500 | 0.9100 | 1.0900 | -23.776% | 1,196 | 4,019 | -98.165% |
| 2026-09-10 | 1.8000 | 1.8000 | 1.3500 | 1.4300 | -14.881% | 193 | 4,017 | -98.601% |
| 2026-09-09 | 2.3200 | 2.3200 | 1.6200 | 1.6800 | -34.630% | 166 | 3,929 | -98.810% |
| 2026-09-08 | 2.2600 | 2.5700 | 2.2600 | 2.5700 | +2.390% | 139 | 3,821 | -99.222% |
| 2026-09-04 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -1.181% | 2 | 3,819 | -99.203% |
| 2026-09-03 | 2.5000 | 2.5400 | 2.5000 | 2.5400 | -7.636% | 30 | 3,830 | -99.213% |
| 2026-09-02 | 2.8500 | 2.8500 | 2.7500 | 2.7500 | -6.780% | 5 | 3,827 | -99.273% |
| 2026-09-01 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | -3.279% | 75 | 3,796 | -99.322% |
| 2026-08-31 | 2.9400 | 3.0500 | 2.9400 | 3.0500 | -12.857% | 5 | 3,792 | -99.344% |
| 2026-08-28 | 3.3500 | 3.5000 | 3.3100 | 3.5000 | +4.478% | 45 | 3,779 | -99.429% |
| 2026-08-27 | 3.4600 | 3.4600 | 3.3500 | 3.3500 | -2.332% | 20 | 3,778 | -99.403% |
| 2026-08-26 | 3.5500 | 3.5500 | 3.4300 | 3.4300 | -0.580% | 10 | 3,772 | -99.417% |
| 2026-08-25 | 3.4600 | 3.4900 | 3.4500 | 3.4500 | +0.583% | 7 | 3,769 | -99.420% |
| 2026-08-24 | 3.3300 | 3.4500 | 3.3300 | 3.4300 | -0.580% | 15 | 3,783 | -99.417% |
| 2026-08-20 | 3.5000 | 3.6000 | 3.4500 | 3.4500 | +4.863% | 7 | 3,784 | -99.420% |
| 2026-08-19 | 3.4000 | 3.4200 | 3.2900 | 3.2900 | -1.201% | 11 | 3,780 | -99.392% |
| 2026-08-18 | 3.1000 | 3.3300 | 3.1000 | 3.3300 | +14.828% | 243 | 3,599 | -99.399% |
| 2026-08-17 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 0.000% | 10 | 3,599 | -99.310% |
| 2026-08-14 | 2.8900 | 2.9000 | 2.8900 | 2.9000 | +1.754% | 16 | 3,585 | -99.310% |
| 2026-08-13 | 3.0200 | 3.0200 | 2.8500 | 2.8500 | -1.042% | 139 | 3,470 | -99.298% |
| 2026-08-12 | 2.8900 | 2.9800 | 2.8800 | 2.8800 | +8.679% | 116 | 3,354 | -99.306% |
| 2026-08-07 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +4.331% | 1 | 3,353 | -99.245% |
| 2026-08-06 | 2.4800 | 2.5400 | 2.4800 | 2.5400 | +4.098% | 105 | 3,316 | -99.213% |
| 2026-08-05 | 2.7300 | 2.7300 | 2.4400 | 2.4400 | -15.278% | 34 | 3,285 | -99.180% |
| 2026-08-04 | 2.9500 | 2.9500 | 2.8800 | 2.8800 | -11.385% | 14 | 3,279 | -99.306% |
| 2026-08-03 | 1.8400 | 3.2500 | 1.7700 | 3.2500 | +203.738% | 667 | 3,571 | -99.385% |
| 2026-07-31 | 1.0300 | 1.0800 | 1.0300 | 1.0700 | +13.830% | 9 | 3,568 | -98.131% |
| 2026-07-30 | 1.0500 | 1.0500 | 0.9400 | 0.9400 | -6.000% | 7 | 3,562 | -97.872% |
| 2026-07-29 | 0.9200 | 1.0600 | 0.9200 | 1.0000 | +2.041% | 29 | 3,553 | -98.000% |
| 2026-07-28 | 1.0500 | 1.0800 | 0.9600 | 0.9800 | -19.672% | 23 | 3,553 | -97.959% |
| 2026-07-27 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -10.294% | 1 | 3,553 | -98.361% |
| 2026-07-24 | 1.2600 | 1.3600 | 1.2600 | 1.3600 | -0.730% | 82 | 3,502 | -98.529% |
| 2026-07-23 | 1.3100 | 1.3900 | 1.3000 | 1.3700 | +14.167% | 30 | 3,499 | -98.540% |
| 2026-07-22 | 1.2200 | 1.2500 | 1.2000 | 1.2000 | +3.448% | 29 | 3,491 | -98.333% |
| 2026-07-21 | 1.1700 | 1.2000 | 1.1600 | 1.1600 | -1.695% | 34 | 3,484 | -98.276% |
| 2026-07-20 | 1.1700 | 1.2100 | 1.1600 | 1.1800 | +0.855% | 41 | 3,445 | -98.305% |
| 2026-07-17 | 1.2000 | 1.2100 | 1.1400 | 1.1700 | +6.364% | 90 | 3,381 | -98.291% |
| 2026-07-16 | 1.0400 | 1.1000 | 0.9700 | 1.1000 | +2.804% | 128 | 3,261 | -98.182% |
| 2026-07-14 | 1.1100 | 1.1100 | 1.0600 | 1.0700 | -17.054% | 38 | 3,228 | -98.131% |
| 2026-07-10 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 0.000% | 4 | 3,224 | -98.450% |
| 2026-07-09 | 1.3900 | 1.4700 | 1.2900 | 1.2900 | -9.790% | 51 | 3,207 | -98.450% |
| 2026-07-08 | 1.3400 | 1.4300 | 1.3400 | 1.4300 | +11.719% | 44 | 3,172 | -98.601% |
| 2026-07-07 | 1.1100 | 1.3000 | 1.1100 | 1.2800 | +7.563% | 11 | 3,168 | -98.438% |
| 2026-07-06 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +13.333% | 1 | 3,169 | -98.319% |
| 2026-07-02 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | -6.250% | 577 | 2,948 | -98.095% |
| 2026-07-01 | 1.2200 | 1.2200 | 1.1200 | 1.1200 | -17.647% | 3 | 2,945 | -98.214% |
| 2026-06-30 | 1.4300 | 1.4300 | 1.3600 | 1.3600 | -3.546% | 21 | 2,962 | -98.529% |
| 2026-06-29 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -18.966% | 6 | 2,956 | -98.582% |
| 2026-06-25 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +3.571% | 1 | 2,956 | -98.851% |
| 2026-06-24 | 1.6300 | 1.6800 | 1.6300 | 1.6800 | -5.085% | 25 | 2,931 | -98.810% |
| 2026-06-23 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -1.667% | 1 | 2,932 | -98.870% |
| 2026-06-22 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +11.801% | 20 | 2,912 | -98.889% |
| 2026-06-17 | 1.7500 | 1.7500 | 1.6100 | 1.6100 | -13.904% | 2 | 2,911 | -98.758% |
| 2026-06-16 | 1.8200 | 1.8700 | 1.7600 | 1.8700 | +12.651% | 21 | 2,890 | -98.930% |
| 2026-06-15 | 1.6500 | 1.6600 | 1.6500 | 1.6600 | -5.682% | 31 | 2,859 | -98.795% |
| 2026-06-12 | 1.8200 | 1.8200 | 1.7600 | 1.7600 | +12.821% | 17 | 2,855 | -98.864% |
| 2026-06-11 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +4.000% | 1 | 2,856 | -98.718% |
| 2026-06-10 | 1.5300 | 1.5300 | 1.4800 | 1.5000 | -12.791% | 22 | 2,856 | -98.667% |
| 2026-06-08 | 1.7000 | 1.7900 | 1.7000 | 1.7200 | -13.131% | 1,999 | 888 | -98.837% |
| 2026-06-05 | 1.8000 | 2.0500 | 1.8000 | 1.9800 | +17.857% | 317 | 582 | -98.990% |
| 2026-06-04 | 1.6000 | 1.6800 | 1.6000 | 1.6800 | -3.448% | 6 | 576 | -98.810% |
| 2026-06-03 | 1.8100 | 1.8100 | 1.7000 | 1.7400 | -27.500% | 42 | 563 | -98.851% |
| 2026-06-02 | 2.3400 | 2.4000 | 2.3400 | 2.4000 | +7.143% | 307 | 256 | -99.167% |
| 2026-06-01 | 2.2600 | 2.4300 | 2.2300 | 2.2400 | +3.704% | 46 | 244 | -99.107% |
| 2026-05-29 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +3.349% | 3 | 241 | -99.074% |
| 2026-05-28 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +5.025% | 25 | 266 | -99.043% |
| 2026-05-20 | 2.0700 | 2.0700 | 1.9900 | 1.9900 | -11.161% | 2 | 268 | -98.995% |
| 2026-05-19 | 2.3100 | 2.3100 | 2.2400 | 2.2400 | -1.322% | 30 | 258 | -99.107% |
| 2026-05-18 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -6.198% | 1 | 257 | -99.119% |
| 2026-05-15 | 2.3600 | 2.4400 | 2.3600 | 2.4200 | +4.310% | 10 | 257 | -99.174% |
| 2026-05-14 | 2.2400 | 2.3200 | 2.2400 | 2.3200 | +3.571% | 28 | 229 | -99.138% |
| 2026-05-13 | 2.3300 | 2.3300 | 2.2000 | 2.2400 | +6.667% | 22 | 221 | -99.107% |
| 2026-05-12 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +3.448% | 10 | 211 | -99.048% |
| 2026-05-11 | 1.8900 | 2.0300 | 1.8900 | 2.0300 | -3.333% | 37 | 209 | -99.015% |
| 2026-05-05 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +13.514% | 40 | 169 | -99.048% |
| 2026-05-04 | 1.0500 | 1.8500 | 1.0500 | 1.8500 | +41.221% | 40 | 195 | -98.919% |
| 2026-05-01 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -3.676% | 1 | 195 | -98.473% |
| 2026-04-28 | 1.3800 | 1.3800 | 1.3600 | 1.3600 | -1.449% | 6 | 201 | -98.529% |
| 2026-04-24 | 1.3900 | 1.4500 | 1.3800 | 1.3800 | +9.524% | 9 | 204 | -98.551% |
| 2026-04-22 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | -8.696% | 3 | 207 | -98.413% |
| 2026-04-21 | 1.3000 | 1.3900 | 1.3000 | 1.3800 | -0.719% | 7 | 201 | -98.551% |
| 2026-04-17 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +6.107% | 1 | 201 | -98.561% |
| 2026-04-16 | 1.3200 | 1.3300 | 1.3100 | 1.3100 | -6.429% | 7 | 197 | -98.473% |
| 2026-04-15 | 1.3600 | 1.4200 | 1.3400 | 1.4000 | -20.904% | 29 | 180 | -98.571% |
| 2026-04-10 | 1.7900 | 1.8000 | 1.7500 | 1.7700 | +6.627% | 66 | 180 | -98.870% |
| 2026-04-09 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -5.143% | 20 | 144 | -98.795% |
| 2026-04-06 | 1.7100 | 1.7600 | 1.7100 | 1.7500 | -5.914% | 33 | 144 | -98.857% |
| 2026-04-02 | 1.8800 | 1.9000 | 1.8600 | 1.8600 | +1.639% | 3 | 141 | -98.925% |
| 2026-04-01 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -17.568% | 2 | 141 | -98.907% |
| 2026-03-31 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +5.714% | 3 | 143 | -99.099% |
| 2026-03-27 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +1.942% | 40 | 140 | -99.048% |
| 2026-03-26 | 2.0400 | 2.0600 | 2.0400 | 2.0600 | -8.444% | 2 | 101 | -99.029% |
| 2026-03-24 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +2.273% | 1 | 99 | -99.111% |
| 2026-03-23 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -5.579% | 1 | 100 | -99.091% |
| 2026-03-20 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 0.000% | 2 | 100 | -99.142% |
| 2026-03-19 | 2.1500 | 2.3300 | 2.1500 | 2.3300 | +10.427% | 2 | 100 | -99.142% |
| 2026-03-17 | 2.2100 | 2.2100 | 2.1100 | 2.1100 | -4.091% | 150 | 100 | -99.052% |
| 2026-03-16 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +7.317% | 22 | 53 | -99.091% |
| 2026-03-12 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -7.240% | 1 | 31 | -99.024% |
| 2026-03-11 | 2.1800 | 2.2100 | 2.1600 | 2.2100 | +3.756% | 10 | 31 | -99.095% |
| 2026-03-09 | 2.1000 | 2.1400 | 2.1000 | 2.1300 | -14.113% | 8 | 21 | -99.061% |
| 2026-03-06 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +2.479% | 2 | 15 | -99.194% |
| 2026-03-03 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +1.255% | 6 | 17 | -99.174% |
| 2026-03-02 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -3.239% | 4 | 11 | -99.163% |
| 2026-02-25 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -0.403% | 5 | 4 | -99.190% |
| 2026-02-24 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +1.224% | 3 | 4 | -99.194% |
| 2026-02-20 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -5.769% | 1 | 5 | -99.184% |
| 2026-02-04 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -5.455% | 1 | 4 | -99.231% |
| 2026-02-03 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -2.827% | 1 | 3 | -99.273% |
| 2026-01-29 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | +5.204% | 1 | 2 | -99.293% |
| 2026-01-28 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 0.000% | 1 | 1 | -99.257% |