GME280616C00015000
GME Jun 16 2028 15.00 Call
optionOPRA
EODOct 5, 2026
13.54USD+12.552%(+1.51)14Vol203OI
GME280616C00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 13.3500 | 13.5400 | 13.3500 | 13.5400 | +12.552% | 14 | 207 | 0.000% |
| 2026-10-02 | 12.0300 | 12.0300 | 12.0300 | 12.0300 | +1.949% | 1 | 208 | +12.552% |
| 2026-09-28 | 11.5500 | 11.8000 | 11.5500 | 11.8000 | +1.724% | 40 | 170 | +14.746% |
| 2026-09-22 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +6.422% | 1 | 170 | +16.724% |
| 2026-09-21 | 10.5000 | 11.0000 | 10.5000 | 10.9000 | +5.620% | 9 | 173 | +24.220% |
| 2026-09-18 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | +10.849% | 3 | 174 | +31.202% |
| 2026-09-15 | 9.3100 | 9.3100 | 9.3100 | 9.3100 | +11.497% | 2 | 174 | +45.435% |
| 2026-09-10 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +5.964% | 1 | 175 | +62.156% |
| 2026-09-09 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | +5.348% | 5 | 180 | +71.827% |
| 2026-09-08 | 7.5500 | 7.5500 | 7.4800 | 7.4800 | -2.857% | 12 | 168 | +81.016% |
| 2026-09-03 | 7.6500 | 7.7500 | 7.6500 | 7.7000 | +4.905% | 3 | 169 | +75.844% |
| 2026-09-02 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | +10.376% | 3 | 170 | +84.469% |
| 2026-08-28 | 6.8500 | 6.8500 | 6.6500 | 6.6500 | +0.758% | 2 | 168 | +103.609% |
| 2026-08-24 | 7.2500 | 7.2500 | 6.6000 | 6.6000 | -0.302% | 29 | 195 | +105.152% |
| 2026-08-21 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | +0.303% | 1 | 195 | +104.532% |
| 2026-08-20 | 6.5000 | 6.6000 | 6.5000 | 6.6000 | +0.304% | 18 | 177 | +105.152% |
| 2026-08-19 | 6.5100 | 6.5800 | 6.5100 | 6.5800 | -6.000% | 29 | 157 | +105.775% |
| 2026-08-17 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -1.685% | 5 | 152 | +93.429% |
| 2026-08-14 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | -1.111% | 1 | 152 | +90.169% |
| 2026-08-11 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -4.382% | 2 | 150 | +88.056% |
| 2026-08-10 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | +1.074% | 1 | 149 | +79.814% |
| 2026-08-06 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -2.102% | 6 | 149 | +81.745% |
| 2026-08-05 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | -2.685% | 1 | 148 | +77.924% |
| 2026-08-04 | 7.7500 | 7.8200 | 7.7500 | 7.8200 | -19.381% | 6 | 148 | +73.146% |
| 2026-07-31 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -4.902% | 1 | 149 | +39.588% |
| 2026-07-30 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +2.204% | 1 | 148 | +32.745% |
| 2026-07-16 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | +3.206% | 10 | 143 | +35.671% |
| 2026-07-08 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | -9.626% | 1 | 143 | +40.021% |
| 2026-07-02 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +9.631% | 1 | 143 | +26.542% |
| 2026-06-16 | 9.6700 | 9.7600 | 9.6700 | 9.7600 | -2.400% | 3 | 145 | +38.730% |
| 2026-06-15 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -1.478% | 1 | 144 | +35.400% |
| 2026-06-05 | 10.3800 | 10.3800 | 10.1500 | 10.1500 | -0.098% | 6 | 138 | +33.399% |
| 2026-05-27 | 10.6500 | 10.6500 | 10.1600 | 10.1600 | -2.308% | 2 | 136 | +33.268% |
| 2026-05-22 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +1.463% | 10 | 131 | +30.192% |
| 2026-05-14 | 10.2000 | 10.2500 | 10.2000 | 10.2500 | -6.393% | 4 | 130 | +32.098% |
| 2026-05-12 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -3.183% | 1 | 129 | +23.653% |
| 2026-05-11 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | -5.356% | 1 | 128 | +19.717% |
| 2026-05-08 | 12.0000 | 12.0000 | 11.9500 | 11.9500 | -4.400% | 2 | 129 | +13.305% |
| 2026-05-07 | 12.6000 | 12.6000 | 12.5000 | 12.5000 | +0.644% | 2 | 130 | +8.320% |
| 2026-05-05 | 11.8000 | 12.4200 | 11.8000 | 12.4200 | -7.658% | 3 | 129 | +9.018% |
| 2026-05-04 | 13.5000 | 13.5500 | 13.4500 | 13.4500 | +12.083% | 5 | 127 | +0.669% |
| 2026-03-20 | 11.9800 | 12.0000 | 11.9800 | 12.0000 | -2.041% | 5 | 127 | +12.833% |
| 2026-03-16 | 12.1500 | 12.2500 | 12.1500 | 12.2500 | -6.915% | 30 | 125 | +10.531% |
| 2026-03-09 | 13.1600 | 13.1600 | 13.1600 | 13.1600 | +6.215% | 3 | 140 | +2.888% |
| 2026-03-05 | 12.3900 | 12.3900 | 12.3900 | 12.3900 | -4.250% | 10 | 140 | +9.282% |
| 2026-02-12 | 12.9400 | 12.9400 | 12.9400 | 12.9400 | -4.853% | 12 | 140 | +4.637% |
| 2026-02-09 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +5.426% | 1 | 128 | -0.441% |
| 2026-02-03 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -11.034% | 2 | 127 | +4.961% |
| 2026-02-02 | 14.0000 | 14.5400 | 14.0000 | 14.5000 | +19.048% | 62 | 127 | -6.621% |
| 2026-01-29 | 12.1800 | 12.1800 | 12.1800 | 12.1800 | -1.377% | 10 | 157 | +11.166% |
| 2026-01-28 | 13.2000 | 13.2000 | 12.3500 | 12.3500 | +0.816% | 21 | 147 | +9.636% |
| 2026-01-23 | 12.2000 | 12.2500 | 12.2000 | 12.2500 | +18.932% | 2 | 138 | +10.531% |
| 2026-01-16 | 10.4000 | 10.4000 | 10.3000 | 10.3000 | +2.794% | 2 | 136 | +31.456% |
| 2026-01-14 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | -0.299% | 1 | 136 | +35.130% |
| 2026-01-12 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -3.828% | 1 | 137 | +34.726% |
| 2026-01-08 | 10.5000 | 10.7500 | 10.4500 | 10.4500 | -0.476% | 3 | 138 | +29.569% |
| 2026-01-07 | 10.9500 | 10.9500 | 10.5000 | 10.5000 | +5.528% | 2 | 139 | +28.952% |
| 2026-01-05 | 10.1000 | 10.1000 | 9.9500 | 9.9500 | -1.192% | 305 | 363 | +36.080% |
| 2026-01-02 | 10.0000 | 10.5000 | 10.0000 | 10.0700 | -2.705% | 204 | 363 | +34.459% |
| 2025-12-31 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -1.709% | 1 | 158 | +30.821% |
| 2025-12-26 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | -0.095% | 1 | 158 | +28.585% |
| 2025-12-24 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | -10.221% | 6 | 151 | +28.463% |
| 2025-12-18 | 11.7400 | 11.7400 | 11.7400 | 11.7400 | +1.207% | 1 | 151 | +15.332% |
| 2025-12-17 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +8.920% | 1 | 151 | +16.724% |
| 2025-12-12 | 10.9600 | 10.9600 | 10.6500 | 10.6500 | 0.000% | 150 | 150 | +27.136% |