GME280616C00018000
GME Jun 16 2028 18.00 Call
optionOPRA
EODOct 6, 2026
10.50USD+13.514%(+1.25)1Vol354OI
GME280616C00018000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +13.514% | 1 | 355 | 0.000% |
| 2026-09-25 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +7.558% | 1 | 355 | +13.514% |
| 2026-09-17 | 8.3900 | 8.6000 | 8.3800 | 8.6000 | +8.312% | 70 | 335 | +22.093% |
| 2026-09-14 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | +28.065% | 1 | 336 | +32.242% |
| 2026-09-03 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +5.085% | 1 | 336 | +69.355% |
| 2026-09-02 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -1.667% | 1 | 336 | +77.966% |
| 2026-09-01 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +20.000% | 1 | 335 | +75.000% |
| 2026-08-28 | 5.5000 | 5.5000 | 5.0000 | 5.0000 | -9.910% | 41 | 296 | +110.000% |
| 2026-08-27 | 5.2000 | 5.5500 | 5.2000 | 5.5500 | +7.767% | 15 | 281 | +89.189% |
| 2026-08-26 | 5.2000 | 5.2000 | 5.1500 | 5.1500 | -3.738% | 135 | 221 | +103.883% |
| 2026-08-25 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 0.000% | 2 | 219 | +96.262% |
| 2026-08-24 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +2.490% | 1 | 218 | +96.262% |
| 2026-08-20 | 5.1500 | 5.2200 | 5.1000 | 5.2200 | -5.946% | 33 | 220 | +101.149% |
| 2026-08-17 | 5.6500 | 5.6500 | 5.5500 | 5.5500 | -2.632% | 2 | 220 | +89.189% |
| 2026-08-13 | 5.6000 | 5.7000 | 5.6000 | 5.7000 | 0.000% | 7 | 213 | +84.211% |
| 2026-08-12 | 5.0300 | 5.7000 | 5.0300 | 5.7000 | -6.557% | 93 | 216 | +84.211% |
| 2026-08-10 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +1.667% | 17 | 199 | +72.131% |
| 2026-08-07 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -0.662% | 1 | 199 | +75.000% |
| 2026-08-06 | 6.0500 | 6.0500 | 6.0400 | 6.0400 | -6.065% | 6 | 193 | +73.841% |
| 2026-08-04 | 6.3000 | 6.4300 | 6.3000 | 6.4300 | +7.167% | 26 | 191 | +63.297% |
| 2026-08-03 | 6.8000 | 6.8000 | 6.0000 | 6.0000 | -31.429% | 4 | 189 | +75.000% |
| 2026-07-14 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +9.375% | 1 | 188 | +20.000% |
| 2026-06-24 | 8.0500 | 8.0500 | 8.0000 | 8.0000 | +1.266% | 2 | 189 | +31.250% |
| 2026-06-16 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -10.125% | 1 | 189 | +32.911% |
| 2026-06-11 | 8.7900 | 8.7900 | 8.7900 | 8.7900 | +0.114% | 1 | 189 | +19.454% |
| 2026-05-19 | 8.7800 | 8.7800 | 8.7800 | 8.7800 | +1.974% | 30 | 159 | +19.590% |
| 2026-05-14 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | -19.907% | 1 | 159 | +21.951% |
| 2026-05-07 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +9.694% | 1 | 158 | -2.326% |
| 2026-05-05 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -18.672% | 1 | 158 | +7.143% |
| 2026-04-27 | 11.5500 | 12.0500 | 11.5500 | 12.0500 | +5.424% | 3 | 160 | -12.863% |
| 2026-04-21 | 11.3900 | 11.4300 | 11.3900 | 11.4300 | -2.558% | 36 | 124 | -8.136% |
| 2026-04-17 | 11.7300 | 11.7300 | 11.7300 | 11.7300 | +12.249% | 2 | 122 | -10.486% |
| 2026-03-16 | 10.5500 | 10.7000 | 10.4000 | 10.4500 | -12.698% | 22 | 122 | +0.478% |
| 2026-02-10 | 11.9700 | 11.9700 | 11.9700 | 11.9700 | -5.748% | 91 | 133 | -12.281% |
| 2026-02-05 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +16.514% | 1 | 224 | -17.323% |
| 2026-01-28 | 11.3000 | 11.3000 | 10.8000 | 10.9000 | +3.318% | 75 | 223 | -3.670% |
| 2026-01-23 | 10.4500 | 10.5500 | 10.4500 | 10.5500 | +0.476% | 14 | 219 | -0.474% |
| 2026-01-22 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +20.690% | 10 | 212 | 0.000% |
| 2026-01-16 | 9.0000 | 9.0000 | 8.7000 | 8.7000 | +2.353% | 12 | 201 | +20.690% |
| 2026-01-14 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 0.000% | 49 | 201 | +23.529% |
| 2026-01-13 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -3.409% | 2 | 249 | +23.529% |
| 2026-01-12 | 8.7500 | 8.8000 | 8.7500 | 8.8000 | -4.865% | 6 | 251 | +19.318% |
| 2026-01-08 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -1.700% | 70 | 257 | +13.514% |
| 2026-01-07 | 9.4100 | 9.4100 | 9.4100 | 9.4100 | +11.361% | 8 | 187 | +11.583% |
| 2026-01-05 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +3.681% | 4 | 175 | +24.260% |
| 2026-01-02 | 8.3000 | 8.3500 | 8.1000 | 8.1500 | -1.807% | 170 | 175 | +28.834% |
| 2025-12-30 | 8.3500 | 8.3500 | 8.3000 | 8.3000 | -4.598% | 86 | 88 | +26.506% |
| 2025-12-29 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -6.149% | 2 | 2 | +20.690% |
| 2025-12-23 | 9.1800 | 9.2700 | 9.1800 | 9.2700 | 0.000% | 2 | 0 | +13.269% |