GME261016P00023000
GME Oct 16 2026 23.00 Put
optionOPRA
EODOct 7, 2026
0.18USD-10.000%(-0.02)697Vol5,545OI
GME261016P00023000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.2100 | 0.2300 | 0.1700 | 0.1800 | -10.000% | 697 | 5,597 | 0.000% |
| 2026-10-06 | 0.1900 | 0.2200 | 0.1200 | 0.2000 | +53.846% | 1,132 | 5,071 | -10.000% |
| 2026-10-05 | 0.2600 | 0.2600 | 0.1200 | 0.1300 | -50.000% | 7,873 | 11,268 | +38.462% |
| 2026-10-02 | 0.3100 | 0.4500 | 0.2600 | 0.2600 | -36.585% | 457 | 11,186 | -30.769% |
| 2026-10-01 | 0.3500 | 0.4100 | 0.3100 | 0.4100 | +28.125% | 970 | 11,152 | -56.098% |
| 2026-09-30 | 0.3000 | 0.4300 | 0.2500 | 0.3200 | -46.667% | 956 | 11,164 | -43.750% |
| 2026-09-29 | 0.5100 | 0.7900 | 0.4600 | 0.6000 | +13.208% | 1,279 | 11,094 | -70.000% |
| 2026-09-28 | 0.8600 | 0.8600 | 0.5200 | 0.5300 | -43.617% | 1,399 | 11,278 | -66.038% |
| 2026-09-25 | 0.4500 | 1.1800 | 0.4500 | 0.9400 | +135.000% | 9,287 | 3,790 | -80.851% |
| 2026-09-24 | 0.7400 | 0.7700 | 0.3500 | 0.4000 | -34.426% | 321 | 3,784 | -55.000% |
| 2026-09-23 | 0.7600 | 0.7600 | 0.4700 | 0.6100 | -11.594% | 160 | 3,754 | -70.492% |
| 2026-09-22 | 0.7800 | 0.8700 | 0.6500 | 0.6900 | -40.517% | 1,186 | 3,835 | -73.913% |
| 2026-09-21 | 1.2000 | 1.3000 | 1.0100 | 1.1600 | -12.121% | 1,779 | 2,846 | -84.483% |
| 2026-09-18 | 1.4200 | 1.4500 | 1.3100 | 1.3200 | -5.036% | 710 | 3,056 | -86.364% |
| 2026-09-17 | 1.7000 | 1.7700 | 1.3600 | 1.3900 | -26.842% | 73 | 3,006 | -87.050% |
| 2026-09-16 | 2.1100 | 2.1100 | 1.8900 | 1.9000 | -15.179% | 50 | 2,984 | -90.526% |
| 2026-09-15 | 2.0600 | 2.3400 | 2.0600 | 2.2400 | +17.277% | 23 | 2,980 | -91.964% |
| 2026-09-14 | 2.5300 | 2.5300 | 1.9100 | 1.9100 | -22.041% | 99 | 2,976 | -90.576% |
| 2026-09-11 | 2.4600 | 2.6100 | 2.3000 | 2.4500 | -17.508% | 144 | 2,917 | -92.653% |
| 2026-09-10 | 3.1000 | 3.1500 | 2.9700 | 2.9700 | -8.615% | 21 | 2,900 | -93.939% |
| 2026-09-09 | 4.0700 | 4.0700 | 3.2500 | 3.2500 | -25.115% | 20 | 2,884 | -94.462% |
| 2026-09-08 | 4.3000 | 4.3800 | 4.2600 | 4.3400 | +2.118% | 18 | 2,869 | -95.853% |
| 2026-09-04 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +3.406% | 5 | 2,864 | -95.765% |
| 2026-09-03 | 4.1500 | 4.2000 | 4.1100 | 4.1100 | -9.471% | 7 | 2,857 | -95.620% |
| 2026-09-02 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | -5.417% | 1 | 2,858 | -96.035% |
| 2026-09-01 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -0.621% | 2 | 2,856 | -96.250% |
| 2026-08-31 | 4.6900 | 4.8300 | 4.6800 | 4.8300 | -8.175% | 60 | 2,876 | -96.273% |
| 2026-08-26 | 5.2200 | 5.2600 | 5.2200 | 5.2600 | +2.136% | 4 | 2,872 | -96.578% |
| 2026-08-24 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +1.179% | 1 | 2,871 | -96.505% |
| 2026-08-19 | 5.1500 | 5.1500 | 5.0400 | 5.0900 | +3.878% | 14 | 2,857 | -96.464% |
| 2026-08-18 | 4.9700 | 4.9700 | 4.9000 | 4.9000 | +0.204% | 32 | 2,827 | -96.327% |
| 2026-08-17 | 4.7500 | 4.8900 | 4.6500 | 4.8900 | +6.304% | 28 | 2,813 | -96.319% |
| 2026-08-14 | 4.7600 | 4.7600 | 4.6000 | 4.6000 | 0.000% | 14 | 2,809 | -96.087% |
| 2026-08-13 | 4.7400 | 4.7400 | 4.6000 | 4.6000 | -1.919% | 47 | 2,791 | -96.087% |
| 2026-08-12 | 4.7100 | 4.7300 | 4.6900 | 4.6900 | +12.201% | 24 | 2,769 | -96.162% |
| 2026-08-07 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -1.415% | 6 | 2,763 | -95.694% |
| 2026-08-04 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -9.787% | 1 | 2,762 | -95.755% |
| 2026-08-03 | 4.1500 | 4.7000 | 4.1500 | 4.7000 | +115.596% | 43 | 2,743 | -96.170% |
| 2026-07-31 | 2.2000 | 2.2000 | 2.1800 | 2.1800 | +0.461% | 15 | 2,738 | -91.743% |
| 2026-07-30 | 2.1800 | 2.1800 | 2.1700 | 2.1700 | +1.878% | 253 | 2,487 | -91.705% |
| 2026-07-29 | 2.0800 | 2.1300 | 2.0400 | 2.1300 | +7.035% | 28 | 2,505 | -91.549% |
| 2026-07-28 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -18.443% | 1 | 2,504 | -90.955% |
| 2026-07-27 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -1.215% | 1 | 2,503 | -92.623% |
| 2026-07-24 | 2.6900 | 2.6900 | 2.4700 | 2.4700 | -4.264% | 58 | 2,447 | -92.713% |
| 2026-07-23 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +12.664% | 1 | 2,446 | -93.023% |
| 2026-07-20 | 2.2600 | 2.3500 | 2.2600 | 2.2900 | +5.530% | 6 | 2,441 | -92.140% |
| 2026-07-17 | 2.2500 | 2.2500 | 2.1700 | 2.1700 | +7.960% | 31 | 2,410 | -91.705% |
| 2026-07-14 | 2.1300 | 2.1800 | 2.0100 | 2.0100 | -11.454% | 114 | 2,313 | -91.045% |
| 2026-07-13 | 2.1300 | 2.2700 | 2.1200 | 2.2700 | -7.724% | 10 | 2,308 | -92.070% |
| 2026-07-10 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -2.381% | 3 | 2,305 | -92.683% |
| 2026-07-09 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +0.800% | 4 | 2,301 | -92.857% |
| 2026-07-08 | 2.4200 | 2.5000 | 2.4200 | 2.5000 | +6.383% | 2 | 2,299 | -92.800% |
| 2026-07-07 | 2.2000 | 2.3500 | 2.2000 | 2.3500 | +16.915% | 7 | 2,292 | -92.340% |
| 2026-07-06 | 1.9700 | 2.0100 | 1.9700 | 2.0100 | -6.944% | 24 | 2,268 | -91.045% |
| 2026-07-01 | 2.2600 | 2.2600 | 2.1300 | 2.1600 | -8.475% | 70 | 2,226 | -91.667% |
| 2026-06-30 | 2.4200 | 2.4200 | 2.3600 | 2.3600 | -4.839% | 38 | 2,189 | -92.373% |
| 2026-06-29 | 2.5200 | 2.5200 | 2.4800 | 2.4800 | -11.111% | 15 | 2,176 | -92.742% |
| 2026-06-26 | 2.9200 | 2.9200 | 2.7800 | 2.7900 | -9.416% | 3 | 2,179 | -93.548% |
| 2026-06-25 | 3.0500 | 3.1000 | 3.0500 | 3.0800 | +10.000% | 31 | 2,158 | -94.156% |
| 2026-06-24 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -9.677% | 4 | 2,158 | -93.571% |
| 2026-06-16 | 3.0500 | 3.1000 | 3.0500 | 3.1000 | +11.913% | 15 | 2,153 | -94.194% |
| 2026-06-11 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -10.645% | 10 | 2,163 | -93.502% |
| 2026-06-05 | 3.0500 | 3.2000 | 3.0500 | 3.1000 | +11.511% | 30 | 2,180 | -94.194% |
| 2026-06-04 | 2.6100 | 2.7800 | 2.4400 | 2.7800 | -4.795% | 5 | 2,178 | -93.525% |
| 2026-06-03 | 2.8000 | 2.9200 | 2.8000 | 2.9200 | -17.280% | 28 | 2,153 | -93.836% |
| 2026-06-02 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | -1.944% | 1 | 2,152 | -94.901% |
| 2026-06-01 | 3.3500 | 3.6000 | 3.3500 | 3.6000 | +11.801% | 2 | 2,150 | -95.000% |
| 2026-05-28 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | +0.625% | 2 | 2,149 | -94.410% |
| 2026-05-26 | 3.3500 | 3.3500 | 3.2000 | 3.2000 | -3.030% | 35 | 2,153 | -94.375% |
| 2026-05-22 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +4.762% | 5 | 2,148 | -94.545% |
| 2026-05-21 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +3.279% | 2 | 2,146 | -94.286% |
| 2026-05-20 | 3.1500 | 3.1500 | 3.0500 | 3.0500 | -10.294% | 45 | 2,141 | -94.098% |
| 2026-05-19 | 3.5200 | 3.5200 | 3.4000 | 3.4000 | -2.017% | 12 | 2,132 | -94.706% |
| 2026-05-18 | 3.5000 | 3.5000 | 3.4500 | 3.4700 | +0.580% | 19 | 2,120 | -94.813% |
| 2026-05-15 | 3.4000 | 3.4500 | 3.4000 | 3.4500 | -0.576% | 27 | 2,093 | -94.783% |
| 2026-05-14 | 3.4300 | 3.4700 | 3.4300 | 3.4700 | +3.582% | 203 | 1,895 | -94.813% |
| 2026-05-13 | 3.4500 | 3.4500 | 3.3000 | 3.3500 | +2.134% | 63 | 1,892 | -94.627% |
| 2026-05-12 | 3.2000 | 3.2800 | 3.1000 | 3.2800 | +7.541% | 52 | 1,900 | -94.512% |
| 2026-05-11 | 2.7800 | 3.0500 | 2.7800 | 3.0500 | +10.507% | 54 | 1,887 | -94.098% |
| 2026-05-07 | 2.7200 | 2.7600 | 2.7200 | 2.7600 | +15.966% | 6 | 1,882 | -93.478% |
| 2026-05-06 | 2.6000 | 2.6000 | 2.3800 | 2.3800 | -15.901% | 5 | 1,883 | -92.437% |
| 2026-05-05 | 3.0000 | 3.2000 | 2.7800 | 2.8300 | +6.792% | 1,199 | 1,015 | -93.640% |
| 2026-05-04 | 2.4100 | 2.8500 | 2.4100 | 2.6500 | +33.166% | 39 | 989 | -93.208% |
| 2026-05-01 | 2.0500 | 2.0800 | 1.9900 | 1.9900 | -3.398% | 37 | 989 | -90.955% |
| 2026-04-30 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -20.769% | 15 | 989 | -91.262% |
| 2026-04-29 | 2.3500 | 2.6000 | 2.2300 | 2.6000 | +24.402% | 503 | 488 | -93.077% |
| 2026-04-28 | 2.1200 | 2.1800 | 2.0900 | 2.0900 | +2.956% | 30 | 491 | -91.388% |
| 2026-04-27 | 2.0800 | 2.0800 | 2.0200 | 2.0300 | -1.932% | 29 | 486 | -91.133% |
| 2026-04-24 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +6.154% | 2 | 488 | -91.304% |
| 2026-04-23 | 1.9400 | 1.9600 | 1.9400 | 1.9500 | -4.412% | 13 | 478 | -90.769% |
| 2026-04-22 | 2.2100 | 2.2100 | 2.0000 | 2.0400 | -7.273% | 162 | 359 | -91.176% |
| 2026-04-21 | 2.1200 | 2.2000 | 2.1200 | 2.2000 | +0.457% | 3 | 358 | -91.818% |
| 2026-04-20 | 2.3000 | 2.3000 | 2.1900 | 2.1900 | -3.524% | 124 | 287 | -91.781% |
| 2026-04-17 | 2.0800 | 2.3700 | 2.0800 | 2.2700 | +6.573% | 44 | 256 | -92.070% |
| 2026-04-16 | 2.1400 | 2.1400 | 1.9800 | 2.1300 | -5.333% | 68 | 215 | -91.549% |
| 2026-04-15 | 2.1000 | 2.2500 | 2.1000 | 2.2500 | -13.462% | 45 | 184 | -92.000% |
| 2026-04-10 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -3.704% | 3 | 184 | -93.077% |
| 2026-04-09 | 2.5900 | 2.7000 | 2.5900 | 2.7000 | -13.462% | 7 | 184 | -93.333% |
| 2026-03-31 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -4.000% | 3 | 183 | -94.231% |
| 2026-03-30 | 3.2500 | 3.3000 | 3.2500 | 3.2500 | +3.175% | 7 | 180 | -94.462% |
| 2026-03-27 | 3.1000 | 3.2000 | 3.1000 | 3.1500 | +3.960% | 18 | 180 | -94.286% |
| 2026-03-26 | 2.8900 | 3.0300 | 2.8900 | 3.0300 | +4.483% | 2 | 197 | -94.059% |
| 2026-03-25 | 3.1000 | 3.1000 | 2.9000 | 2.9000 | -12.121% | 2 | 197 | -93.793% |
| 2026-03-24 | 3.2900 | 3.3000 | 3.2900 | 3.3000 | +3.125% | 53 | 197 | -94.545% |
| 2026-03-23 | 3.3900 | 3.3900 | 3.2000 | 3.2000 | -1.538% | 22 | 144 | -94.375% |
| 2026-03-19 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +6.557% | 3 | 142 | -94.462% |
| 2026-03-18 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -1.613% | 1 | 141 | -94.098% |
| 2026-03-10 | 2.7500 | 3.1000 | 2.7500 | 3.1000 | +1.639% | 4 | 141 | -94.194% |
| 2026-03-09 | 3.0000 | 3.0500 | 3.0000 | 3.0500 | -10.294% | 2 | 144 | -94.098% |
| 2026-02-24 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +3.659% | 1 | 144 | -94.706% |
| 2026-02-10 | 3.3500 | 3.5000 | 3.2800 | 3.2800 | -6.286% | 28 | 143 | -94.512% |
| 2026-02-09 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -1.685% | 5 | 159 | -94.857% |
| 2026-02-03 | 3.6500 | 3.6500 | 3.5600 | 3.5600 | -1.111% | 26 | 164 | -94.944% |
| 2026-01-30 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -4.000% | 2 | 140 | -95.000% |
| 2026-01-29 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +4.167% | 1 | 138 | -95.200% |
| 2026-01-28 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -4.000% | 3 | 137 | -95.000% |
| 2026-01-27 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -3.101% | 1 | 134 | -95.200% |
| 2026-01-23 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -0.769% | 1 | 133 | -95.349% |
| 2026-01-22 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -15.217% | 10 | 134 | -95.385% |
| 2026-01-14 | 4.5500 | 4.6000 | 4.5500 | 4.6000 | +1.099% | 31 | 124 | -96.087% |
| 2026-01-12 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -17.273% | 10 | 93 | -96.044% |
| 2025-12-31 | 5.4000 | 5.5000 | 5.4000 | 5.5000 | +8.696% | 2 | 87 | -96.727% |
| 2025-12-30 | 5.0000 | 5.0600 | 5.0000 | 5.0600 | +36.757% | 2 | 87 | -96.443% |
| 2025-12-22 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -16.854% | 3 | 86 | -95.135% |
| 2025-12-19 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -1.111% | 1 | 83 | -95.955% |
| 2025-12-15 | 4.8200 | 4.8200 | 4.5000 | 4.5000 | +3.448% | 8 | 82 | -96.000% |
| 2025-12-08 | 4.5500 | 4.5500 | 4.3500 | 4.3500 | -11.585% | 13 | 78 | -95.862% |
| 2025-11-28 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -10.383% | 10 | 65 | -96.341% |
| 2025-11-25 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | -8.500% | 10 | 75 | -96.721% |
| 2025-11-18 | 5.9300 | 6.0000 | 5.9300 | 6.0000 | +8.499% | 11 | 65 | -97.000% |
| 2025-11-13 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | -0.360% | 44 | 54 | -96.745% |
| 2025-11-07 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +5.916% | 1 | 54 | -96.757% |
| 2025-11-05 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | +1.550% | 1 | 53 | -96.565% |
| 2025-11-04 | 5.3000 | 5.3000 | 5.1600 | 5.1600 | +2.178% | 2 | 52 | -96.512% |
| 2025-11-03 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +11.479% | 1 | 50 | -96.436% |
| 2025-10-17 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | -1.522% | 1 | 50 | -96.026% |
| 2025-10-16 | 4.4200 | 4.6000 | 4.4000 | 4.6000 | +5.023% | 10 | 49 | -96.087% |
| 2025-10-15 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | +4.286% | 40 | 41 | -95.890% |
| 2025-10-09 | 3.9500 | 4.2000 | 3.9500 | 4.2000 | 0.000% | 41 | 41 | -95.714% |