GME280616C00020000
GME Jun 16 2028 20.00 Call
optionOPRA
EODOct 7, 2026
9.23USD-1.809%(-0.17)1Vol2,540OI
GME280616C00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | -1.809% | 1 | 2,540 | 0.000% |
| 2026-10-06 | 9.5300 | 9.5300 | 9.4000 | 9.4000 | -9.179% | 2 | 2,540 | -1.809% |
| 2026-10-05 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +8.947% | 6 | 2,540 | -10.821% |
| 2026-09-30 | 9.2500 | 9.5000 | 9.2500 | 9.5000 | +6.742% | 8 | 2,548 | -2.842% |
| 2026-09-28 | 8.6100 | 9.0000 | 8.5200 | 8.9000 | +4.706% | 7 | 2,547 | +3.708% |
| 2026-09-25 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -3.409% | 1 | 2,547 | +8.588% |
| 2026-09-24 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -4.865% | 11 | 2,546 | +4.886% |
| 2026-09-23 | 8.8000 | 9.4100 | 8.6500 | 9.2500 | +2.210% | 21 | 2,556 | -0.216% |
| 2026-09-22 | 8.7000 | 9.0500 | 8.6000 | 9.0500 | +16.474% | 1,182 | 2,694 | +1.989% |
| 2026-09-21 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | +2.237% | 1 | 2,694 | +18.790% |
| 2026-09-18 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -2.689% | 10 | 2,694 | +21.447% |
| 2026-09-17 | 7.5000 | 7.8100 | 7.5000 | 7.8100 | +12.374% | 685 | 3,062 | +18.182% |
| 2026-09-16 | 6.9900 | 6.9900 | 6.9000 | 6.9500 | +6.923% | 30 | 3,074 | +32.806% |
| 2026-09-11 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +8.333% | 27 | 3,091 | +42.000% |
| 2026-09-10 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +0.840% | 25 | 3,116 | +53.833% |
| 2026-09-09 | 5.6600 | 5.9500 | 5.5700 | 5.9500 | +19.000% | 12 | 3,121 | +55.126% |
| 2026-09-08 | 5.3000 | 5.3000 | 5.0000 | 5.0000 | -3.846% | 7 | 3,121 | +84.600% |
| 2026-09-04 | 5.2000 | 5.3000 | 5.2000 | 5.2000 | -2.072% | 11 | 3,117 | +77.500% |
| 2026-09-03 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | +4.734% | 1 | 3,118 | +73.823% |
| 2026-09-02 | 5.2300 | 5.2300 | 5.0000 | 5.0700 | +4.321% | 38 | 3,118 | +82.051% |
| 2026-09-01 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | +3.846% | 1 | 3,118 | +89.918% |
| 2026-08-31 | 4.8000 | 4.9500 | 4.6300 | 4.6800 | +2.857% | 28 | 3,123 | +97.222% |
| 2026-08-28 | 4.6000 | 4.7000 | 4.5500 | 4.5500 | -5.208% | 255 | 3,025 | +102.857% |
| 2026-08-27 | 4.4600 | 4.8000 | 4.4500 | 4.8000 | +9.091% | 31 | 2,994 | +92.292% |
| 2026-08-26 | 4.5100 | 4.5100 | 4.4000 | 4.4000 | -2.222% | 46 | 2,998 | +109.773% |
| 2026-08-24 | 4.5000 | 4.5000 | 4.4000 | 4.5000 | -2.174% | 5 | 2,995 | +105.111% |
| 2026-08-21 | 4.5000 | 4.6200 | 4.4500 | 4.6000 | +2.222% | 20 | 2,977 | +100.652% |
| 2026-08-20 | 4.4000 | 4.5000 | 4.3100 | 4.5000 | -4.255% | 193 | 2,943 | +105.111% |
| 2026-08-19 | 4.5000 | 4.7000 | 4.3900 | 4.7000 | +3.297% | 114 | 2,913 | +96.383% |
| 2026-08-18 | 4.7000 | 4.7000 | 4.4900 | 4.5500 | -5.208% | 14 | 2,907 | +102.857% |
| 2026-08-17 | 4.8500 | 4.8500 | 4.8000 | 4.8000 | 0.000% | 3 | 2,907 | +92.292% |
| 2026-08-14 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -1.235% | 202 | 2,774 | +92.292% |
| 2026-08-13 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -2.800% | 1 | 2,773 | +89.918% |
| 2026-08-10 | 5.5000 | 5.5000 | 5.0000 | 5.0000 | -5.303% | 18 | 2,778 | +84.600% |
| 2026-08-07 | 5.3500 | 5.4000 | 5.2500 | 5.2800 | -4.000% | 39 | 2,780 | +74.811% |
| 2026-08-06 | 5.3000 | 5.5000 | 5.3000 | 5.5000 | +0.917% | 8 | 2,775 | +67.818% |
| 2026-08-05 | 5.4000 | 5.4500 | 5.3400 | 5.4500 | -0.909% | 16 | 2,761 | +69.358% |
| 2026-08-04 | 5.3600 | 5.5000 | 5.3600 | 5.5000 | -5.172% | 9 | 2,754 | +67.818% |
| 2026-08-03 | 5.8000 | 5.8000 | 5.2000 | 5.8000 | -18.425% | 69 | 2,702 | +59.138% |
| 2026-07-29 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | +5.022% | 1 | 2,702 | +29.817% |
| 2026-07-24 | 6.9800 | 6.9800 | 6.7700 | 6.7700 | +0.296% | 4 | 2,698 | +36.337% |
| 2026-07-23 | 6.5000 | 6.7500 | 6.5000 | 6.7500 | -2.174% | 3 | 2,698 | +36.741% |
| 2026-07-22 | 7.1500 | 7.1500 | 6.9000 | 6.9000 | -1.429% | 4 | 2,701 | +33.768% |
| 2026-07-21 | 7.2000 | 7.2000 | 7.0000 | 7.0000 | -1.408% | 29 | 2,674 | +31.857% |
| 2026-07-17 | 7.3000 | 7.3000 | 7.0000 | 7.1000 | -5.960% | 3 | 2,677 | +30.000% |
| 2026-07-14 | 7.9000 | 7.9000 | 7.4500 | 7.5500 | +2.027% | 15 | 2,681 | +22.252% |
| 2026-07-13 | 7.4200 | 8.0500 | 7.4000 | 7.4000 | -8.075% | 7 | 2,675 | +24.730% |
| 2026-07-06 | 7.7000 | 8.0500 | 7.7000 | 8.0500 | +0.625% | 11 | 2,686 | +14.658% |
| 2026-07-02 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +7.383% | 10 | 2,686 | +15.375% |
| 2026-06-29 | 7.5700 | 7.5700 | 7.4500 | 7.4500 | +5.674% | 4 | 2,683 | +23.893% |
| 2026-06-26 | 7.2000 | 7.2000 | 7.0500 | 7.0500 | +0.571% | 2 | 2,684 | +30.922% |
| 2026-06-23 | 7.0000 | 7.0100 | 7.0000 | 7.0100 | -3.310% | 4 | 2,683 | +31.669% |
| 2026-06-22 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -1.628% | 1 | 2,683 | +27.310% |
| 2026-06-18 | 7.3300 | 7.3700 | 7.3000 | 7.3700 | -0.405% | 65 | 2,682 | +25.237% |
| 2026-06-17 | 7.1500 | 7.4000 | 7.1500 | 7.4000 | +5.714% | 4 | 2,678 | +24.730% |
| 2026-06-16 | 7.0000 | 7.0000 | 6.9500 | 7.0000 | -11.392% | 3 | 2,677 | +31.857% |
| 2026-06-10 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +3.133% | 6 | 2,683 | +16.835% |
| 2026-06-09 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | -1.795% | 1 | 2,683 | +20.496% |
| 2026-06-08 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -8.235% | 8 | 2,677 | +18.333% |
| 2026-06-05 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +3.406% | 1 | 2,677 | +8.588% |
| 2026-06-04 | 8.3000 | 8.3000 | 8.2200 | 8.2200 | +17.429% | 4 | 2,675 | +12.287% |
| 2026-06-02 | 7.4000 | 7.4000 | 7.0000 | 7.0000 | -2.098% | 2 | 2,673 | +31.857% |
| 2026-06-01 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -5.423% | 68 | 2,737 | +29.091% |
| 2026-05-29 | 7.2500 | 7.5600 | 7.2500 | 7.5600 | +0.532% | 128 | 2,735 | +22.090% |
| 2026-05-27 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | -2.338% | 31 | 2,704 | +22.739% |
| 2026-05-26 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 0.000% | 10 | 2,694 | +19.870% |
| 2026-05-19 | 7.8800 | 7.8800 | 7.7000 | 7.7000 | -0.901% | 14 | 2,694 | +19.870% |
| 2026-05-18 | 7.4400 | 7.7700 | 7.2000 | 7.7700 | +2.237% | 64 | 2,632 | +18.790% |
| 2026-05-15 | 7.6200 | 7.6500 | 7.6000 | 7.6000 | -1.554% | 49 | 2,627 | +21.447% |
| 2026-05-14 | 7.6000 | 7.7500 | 7.6000 | 7.7200 | -3.741% | 127 | 2,502 | +19.560% |
| 2026-05-13 | 7.9500 | 8.0500 | 7.9500 | 8.0200 | -4.524% | 20 | 2,502 | +15.087% |
| 2026-05-12 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -9.189% | 1 | 2,502 | +9.881% |
| 2026-05-08 | 9.4000 | 9.4000 | 9.2500 | 9.2500 | -6.282% | 6 | 2,503 | -0.216% |
| 2026-05-07 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | +6.703% | 1 | 2,502 | -6.484% |
| 2026-05-06 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -5.128% | 5 | 2,507 | -0.216% |
| 2026-05-04 | 11.0000 | 11.0000 | 9.7500 | 9.7500 | -17.021% | 15 | 2,512 | -5.333% |
| 2026-05-01 | 10.4000 | 11.7500 | 10.4000 | 11.7500 | +17.149% | 16 | 2,512 | -21.447% |
| 2026-04-30 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | +2.872% | 43 | 2,555 | -7.976% |
| 2026-04-29 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -10.138% | 2 | 2,555 | -5.333% |
| 2026-04-27 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +6.373% | 2 | 2,553 | -14.931% |
| 2026-04-24 | 10.2500 | 10.3500 | 10.2000 | 10.2000 | -2.857% | 10 | 2,559 | -9.510% |
| 2026-04-23 | 10.7500 | 10.7500 | 10.5000 | 10.5000 | -0.474% | 21 | 2,580 | -12.095% |
| 2026-04-21 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +4.043% | 1 | 2,580 | -12.512% |
| 2026-04-20 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | -3.429% | 10 | 2,590 | -8.974% |
| 2026-04-16 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +5.528% | 10 | 2,580 | -12.095% |
| 2026-04-14 | 9.6100 | 9.9500 | 9.6100 | 9.9500 | +18.452% | 3 | 2,578 | -7.236% |
| 2026-04-10 | 8.5500 | 8.5500 | 8.4000 | 8.4000 | -1.869% | 14 | 2,578 | +9.881% |
| 2026-04-09 | 8.8800 | 8.8800 | 8.5600 | 8.5600 | -1.040% | 11 | 2,569 | +7.827% |
| 2026-04-08 | 9.0500 | 9.0500 | 8.6500 | 8.6500 | -5.978% | 9 | 2,559 | +6.705% |
| 2026-04-07 | 8.8100 | 9.2000 | 8.8100 | 9.2000 | +1.657% | 11 | 2,551 | +0.326% |
| 2026-04-02 | 8.9500 | 9.3500 | 8.9500 | 9.0500 | +3.666% | 15 | 2,526 | +1.989% |
| 2026-04-01 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | -0.908% | 2 | 2,526 | +5.727% |
| 2026-03-31 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | +7.439% | 3 | 2,526 | +4.767% |
| 2026-03-30 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +0.985% | 3 | 2,526 | +12.561% |
| 2026-03-27 | 8.5000 | 8.5000 | 8.1200 | 8.1200 | -4.471% | 6 | 2,526 | +13.670% |
| 2026-03-26 | 8.8500 | 8.8500 | 8.5000 | 8.5000 | -6.077% | 8 | 2,525 | +8.588% |
| 2026-03-23 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +3.429% | 1 | 2,518 | +1.989% |
| 2026-03-20 | 9.0000 | 9.0000 | 8.7500 | 8.7500 | -10.256% | 7 | 2,518 | +5.486% |
| 2026-03-18 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -7.583% | 1 | 2,513 | -5.333% |
| 2026-03-11 | 10.2000 | 10.5500 | 10.2000 | 10.5500 | -4.091% | 6 | 2,513 | -12.512% |
| 2026-03-10 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +1.382% | 3 | 2,514 | -16.091% |
| 2026-03-09 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +5.340% | 6 | 2,514 | -14.931% |
| 2026-03-06 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -2.830% | 10 | 2,514 | -10.388% |
| 2026-03-05 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +3.415% | 10 | 2,524 | -12.925% |
| 2026-03-04 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +0.985% | 20 | 2,524 | -9.951% |
| 2026-03-03 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -1.932% | 2 | 2,524 | -9.064% |
| 2026-02-26 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -1.429% | 5 | 2,524 | -10.821% |
| 2026-02-25 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +3.960% | 10 | 2,529 | -12.095% |
| 2026-02-23 | 9.6500 | 10.1000 | 9.5500 | 10.1000 | -7.339% | 61 | 2,529 | -8.614% |
| 2026-02-09 | 10.8000 | 10.9000 | 10.8000 | 10.9000 | 0.000% | 2 | 2,486 | -15.321% |
| 2026-02-06 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -2.417% | 5 | 2,486 | -15.321% |
| 2026-02-05 | 11.1700 | 11.1700 | 11.1700 | 11.1700 | +0.721% | 1 | 2,489 | -17.368% |
| 2026-02-04 | 10.8500 | 11.0900 | 10.8500 | 11.0900 | 0.000% | 4 | 2,488 | -16.772% |
| 2026-02-03 | 11.0900 | 11.0900 | 11.0900 | 11.0900 | -5.295% | 1 | 2,490 | -16.772% |
| 2026-02-02 | 12.3500 | 12.3500 | 11.7100 | 11.7100 | +24.574% | 5 | 2,491 | -21.178% |
| 2026-01-29 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -8.293% | 1 | 2,486 | -1.809% |
| 2026-01-28 | 10.3000 | 10.3500 | 10.2500 | 10.2500 | +0.886% | 42 | 2,485 | -9.951% |
| 2026-01-26 | 9.8900 | 10.1600 | 9.8900 | 10.1600 | +6.947% | 3 | 2,465 | -9.154% |
| 2026-01-23 | 9.2800 | 9.5000 | 9.2800 | 9.5000 | -2.062% | 13 | 2,466 | -2.842% |
| 2026-01-22 | 9.2500 | 9.7900 | 9.0600 | 9.7000 | +20.050% | 57 | 2,465 | -4.845% |
| 2026-01-21 | 8.0500 | 8.0800 | 8.0500 | 8.0800 | +3.590% | 20 | 2,464 | +14.233% |
| 2026-01-16 | 7.8800 | 7.8800 | 7.8000 | 7.8000 | +4.000% | 3 | 2,463 | +18.333% |
| 2026-01-14 | 7.7500 | 7.7500 | 7.5000 | 7.5000 | -2.597% | 14 | 2,463 | +23.067% |
| 2026-01-13 | 8.0300 | 8.0300 | 7.7000 | 7.7000 | -1.282% | 8 | 2,450 | +19.870% |
| 2026-01-12 | 8.2200 | 8.2200 | 7.8000 | 7.8000 | -4.878% | 2 | 2,450 | +18.333% |
| 2026-01-09 | 7.9500 | 8.3500 | 7.9500 | 8.2000 | +2.500% | 6 | 2,449 | +12.561% |
| 2026-01-08 | 8.0000 | 8.3800 | 7.9000 | 8.0000 | -0.867% | 104 | 2,446 | +15.375% |
| 2026-01-07 | 8.5000 | 8.7500 | 8.0000 | 8.0700 | -4.384% | 716 | 2,344 | +14.374% |
| 2026-01-06 | 8.0000 | 8.4400 | 8.0000 | 8.4400 | +8.903% | 2 | 2,082 | +9.360% |
| 2026-01-05 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -0.257% | 1 | 2,081 | +19.097% |
| 2026-01-02 | 7.4500 | 7.7700 | 7.3000 | 7.7700 | +6.438% | 29 | 2,081 | +18.790% |
| 2025-12-31 | 7.3800 | 7.4500 | 7.2500 | 7.3000 | -3.311% | 1,409 | 686 | +26.438% |
| 2025-12-30 | 7.4500 | 7.5500 | 7.4500 | 7.5500 | +0.667% | 2 | 686 | +22.252% |
| 2025-12-29 | 7.8000 | 7.8800 | 7.5000 | 7.5000 | -6.250% | 54 | 685 | +23.067% |
| 2025-12-26 | 8.0500 | 8.1300 | 7.9500 | 8.0000 | -3.030% | 520 | 665 | +15.375% |
| 2025-12-24 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +0.610% | 1 | 145 | +11.879% |
| 2025-12-23 | 8.2300 | 8.5000 | 7.9500 | 8.2000 | -5.202% | 95 | 145 | +12.561% |
| 2025-12-22 | 8.6600 | 8.7600 | 8.6500 | 8.6500 | -2.809% | 3 | 68 | +6.705% |
| 2025-12-19 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -2.305% | 2 | 65 | +3.708% |
| 2025-12-18 | 9.2200 | 9.3000 | 8.9000 | 9.1100 | +1.222% | 46 | 63 | +1.317% |
| 2025-12-16 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -12.195% | 7 | 20 | +2.556% |
| 2025-12-15 | 8.3000 | 10.2500 | 8.3000 | 10.2500 | +38.514% | 7 | 13 | -9.951% |
| 2025-12-12 | 8.5000 | 8.5000 | 7.4000 | 7.4000 | 0.000% | 7 | 6 | +24.730% |