GME280616C00022000
GME Jun 16 2028 22.00 Call
optionOPRA
EODOct 1, 2026
8.20USD-2.381%(-0.20)5Vol1,268OI
GME280616C00022000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -2.381% | 5 | 1,263 | 0.000% |
| 2026-09-30 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +5.660% | 1 | 1,263 | -2.381% |
| 2026-09-25 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +1.274% | 1 | 1,263 | +3.145% |
| 2026-09-24 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -5.988% | 541 | 1,415 | +4.459% |
| 2026-09-23 | 7.9800 | 8.3500 | 7.9500 | 8.3500 | +6.234% | 4 | 1,415 | -1.796% |
| 2026-09-22 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | +17.313% | 8 | 1,409 | +4.326% |
| 2026-09-18 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -1.471% | 1 | 1,409 | +22.388% |
| 2026-09-17 | 6.9000 | 6.9000 | 6.4800 | 6.8000 | +9.677% | 38 | 1,394 | +20.588% |
| 2026-09-15 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +11.311% | 2 | 1,394 | +32.258% |
| 2026-09-11 | 5.8000 | 6.0000 | 5.5000 | 5.5700 | +10.297% | 8 | 1,390 | +47.217% |
| 2026-09-10 | 5.0500 | 5.1500 | 5.0500 | 5.0500 | +22.871% | 248 | 1,235 | +62.376% |
| 2026-09-08 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | -14.375% | 1 | 1,235 | +99.513% |
| 2026-09-04 | 4.5600 | 4.8000 | 4.5600 | 4.8000 | -3.030% | 2 | 1,236 | +70.833% |
| 2026-09-03 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +20.732% | 3 | 1,236 | +65.657% |
| 2026-08-31 | 4.0500 | 4.1000 | 4.0500 | 4.1000 | +2.500% | 22 | 1,215 | +100.000% |
| 2026-08-28 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +2.564% | 1 | 1,215 | +105.000% |
| 2026-08-25 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | 0.000% | 297 | 918 | +110.256% |
| 2026-08-24 | 3.8800 | 3.9000 | 3.8800 | 3.9000 | +1.299% | 2 | 918 | +110.256% |
| 2026-08-20 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -0.773% | 2 | 918 | +112.987% |
| 2026-08-19 | 3.9000 | 3.9000 | 3.8700 | 3.8800 | -1.772% | 9 | 910 | +111.340% |
| 2026-08-18 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -10.227% | 143 | 768 | +107.595% |
| 2026-08-13 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +4.762% | 1 | 768 | +86.364% |
| 2026-08-11 | 4.2800 | 4.4500 | 4.1800 | 4.2000 | 0.000% | 16 | 774 | +95.238% |
| 2026-08-10 | 4.5500 | 4.6500 | 4.2000 | 4.2000 | -7.692% | 53 | 790 | +95.238% |
| 2026-08-07 | 4.6800 | 4.7000 | 4.4800 | 4.5500 | -1.728% | 48 | 782 | +80.220% |
| 2026-08-06 | 4.1500 | 4.6300 | 4.1500 | 4.6300 | 0.000% | 14 | 770 | +77.106% |
| 2026-08-05 | 4.7000 | 4.8500 | 4.6300 | 4.6300 | -4.536% | 40 | 741 | +77.106% |
| 2026-08-04 | 4.7000 | 4.8500 | 4.6000 | 4.8500 | +2.105% | 47 | 706 | +69.072% |
| 2026-08-03 | 5.0000 | 5.0000 | 4.4500 | 4.7500 | -20.833% | 5 | 706 | +72.632% |
| 2026-07-27 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +1.695% | 1 | 705 | +36.667% |
| 2026-07-23 | 5.8800 | 5.9000 | 5.8800 | 5.9000 | -8.951% | 3 | 703 | +38.983% |
| 2026-07-17 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | -1.818% | 2 | 701 | +26.543% |
| 2026-07-16 | 6.6000 | 6.6100 | 6.6000 | 6.6000 | +3.937% | 3 | 704 | +24.242% |
| 2026-07-10 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -4.940% | 6 | 698 | +29.134% |
| 2026-07-07 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | -1.909% | 1 | 698 | +22.754% |
| 2026-07-06 | 6.9900 | 6.9900 | 6.8100 | 6.8100 | +0.147% | 2 | 698 | +20.411% |
| 2026-07-01 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +4.615% | 2 | 698 | +20.588% |
| 2026-06-30 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +1.089% | 2 | 700 | +26.154% |
| 2026-06-26 | 6.6000 | 6.6000 | 6.3000 | 6.4300 | +7.167% | 3 | 699 | +27.527% |
| 2026-06-25 | 5.7800 | 6.0000 | 5.7800 | 6.0000 | -4.000% | 5 | 698 | +36.667% |
| 2026-06-24 | 6.3000 | 6.3000 | 6.2500 | 6.2500 | -1.575% | 2 | 698 | +31.200% |
| 2026-06-22 | 6.4000 | 6.4000 | 6.3000 | 6.3500 | -5.926% | 4 | 698 | +29.134% |
| 2026-06-17 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +4.651% | 9 | 698 | +21.481% |
| 2026-06-16 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -2.273% | 8 | 698 | +27.132% |
| 2026-06-15 | 7.0000 | 7.0000 | 6.6000 | 6.6000 | -2.941% | 23 | 697 | +24.242% |
| 2026-06-12 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -3.409% | 1 | 697 | +20.588% |
| 2026-06-11 | 7.2000 | 7.2000 | 7.0400 | 7.0400 | +3.529% | 2 | 698 | +16.477% |
| 2026-06-10 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -2.017% | 12 | 710 | +20.588% |
| 2026-06-09 | 7.0000 | 7.0000 | 6.9400 | 6.9400 | +5.632% | 19 | 711 | +18.156% |
| 2026-06-08 | 7.2500 | 7.2500 | 6.5700 | 6.5700 | -7.465% | 8 | 703 | +24.810% |
| 2026-06-05 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -6.824% | 6 | 703 | +15.493% |
| 2026-06-04 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | +19.062% | 1 | 703 | +7.612% |
| 2026-06-02 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +0.156% | 1 | 702 | +28.125% |
| 2026-06-01 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | -1.692% | 1 | 701 | +28.326% |
| 2026-05-29 | 6.5500 | 6.5500 | 6.5000 | 6.5000 | -6.069% | 8 | 700 | +26.154% |
| 2026-05-28 | 6.8000 | 6.9200 | 6.8000 | 6.9200 | -1.143% | 2 | 700 | +18.497% |
| 2026-05-22 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -6.040% | 2 | 700 | +17.143% |
| 2026-05-21 | 7.3500 | 7.4500 | 7.3500 | 7.4500 | -3.247% | 4 | 700 | +10.067% |
| 2026-05-20 | 7.7000 | 7.7000 | 7.6000 | 7.7000 | +10.791% | 5 | 704 | +6.494% |
| 2026-05-18 | 6.8900 | 6.9500 | 6.8900 | 6.9500 | +2.206% | 4 | 700 | +17.986% |
| 2026-05-13 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -6.722% | 5 | 695 | +20.588% |
| 2026-05-12 | 7.7000 | 7.7000 | 7.2900 | 7.2900 | -13.626% | 8 | 701 | +12.483% |
| 2026-05-08 | 8.4400 | 8.4400 | 8.4400 | 8.4400 | -0.236% | 3 | 699 | -2.844% |
| 2026-05-07 | 8.4600 | 8.4600 | 8.4600 | 8.4600 | -9.032% | 17 | 691 | -3.073% |
| 2026-05-06 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +15.099% | 2 | 689 | -11.828% |
| 2026-05-05 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | -7.126% | 2 | 688 | +1.485% |
| 2026-05-04 | 10.1200 | 10.1200 | 8.7000 | 8.7000 | -22.043% | 10 | 680 | -5.747% |
| 2026-05-01 | 11.1600 | 11.1600 | 11.1600 | 11.1600 | +17.474% | 1 | 679 | -26.523% |
| 2026-04-28 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -4.040% | 1 | 679 | -13.684% |
| 2026-04-27 | 9.5000 | 9.9000 | 9.5000 | 9.9000 | +6.911% | 3 | 680 | -17.172% |
| 2026-04-21 | 9.1900 | 9.2600 | 9.1900 | 9.2600 | +1.092% | 516 | 220 | -11.447% |
| 2026-04-15 | 9.1600 | 9.1600 | 9.1600 | 9.1600 | +7.009% | 2 | 219 | -10.480% |
| 2026-04-14 | 8.5600 | 8.5600 | 8.5600 | 8.5600 | +9.323% | 1 | 219 | -4.206% |
| 2026-04-13 | 8.1400 | 8.1400 | 7.8300 | 7.8300 | +4.400% | 19 | 219 | +4.725% |
| 2026-04-10 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -4.701% | 2 | 219 | +9.333% |
| 2026-04-09 | 7.8500 | 7.8700 | 7.8400 | 7.8700 | -4.490% | 96 | 219 | +4.193% |
| 2026-04-08 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | +4.304% | 31 | 229 | -0.485% |
| 2026-04-07 | 8.3000 | 8.3000 | 7.9000 | 7.9000 | -1.863% | 20 | 260 | +3.797% |
| 2026-04-01 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +4.545% | 62 | 275 | +1.863% |
| 2026-03-31 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +4.762% | 97 | 337 | +6.494% |
| 2026-03-27 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -9.816% | 20 | 342 | +11.565% |
| 2026-03-23 | 7.8300 | 8.1500 | 7.8200 | 8.1500 | -5.780% | 329 | 342 | +0.613% |
| 2026-03-16 | 8.7300 | 8.7300 | 8.5000 | 8.6500 | -17.619% | 45 | 56 | -5.202% |
| 2026-03-09 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +16.408% | 5 | 65 | -21.905% |
| 2026-03-06 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | -2.486% | 5 | 67 | -9.091% |
| 2026-03-03 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -1.700% | 5 | 72 | -11.351% |
| 2026-02-19 | 9.4100 | 9.4100 | 9.4100 | 9.4100 | +2.842% | 1 | 77 | -12.859% |
| 2026-02-13 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -10.294% | 20 | 97 | -10.383% |
| 2026-02-12 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -0.971% | 2 | 97 | -19.608% |
| 2026-02-02 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +14.444% | 1 | 97 | -20.388% |
| 2026-01-28 | 9.4000 | 9.4000 | 9.0000 | 9.0000 | -4.560% | 3 | 97 | -8.889% |
| 2026-01-26 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | +9.017% | 2 | 95 | -13.043% |
| 2026-01-22 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +27.206% | 20 | 94 | -5.202% |
| 2026-01-20 | 7.1500 | 7.1500 | 6.8000 | 6.8000 | -2.158% | 30 | 94 | +20.588% |
| 2026-01-16 | 7.0000 | 7.0000 | 6.9500 | 6.9500 | -2.933% | 20 | 54 | +17.986% |
| 2026-01-15 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | +3.022% | 1 | 54 | +14.525% |
| 2026-01-14 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +1.906% | 20 | 55 | +17.986% |
| 2026-01-13 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | -8.701% | 6 | 35 | +20.235% |
| 2026-01-12 | 7.4600 | 7.4700 | 7.4600 | 7.4700 | +5.211% | 5 | 40 | +9.772% |
| 2026-01-07 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +4.412% | 4 | 45 | +15.493% |
| 2026-01-05 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -1.449% | 1 | 45 | +20.588% |
| 2026-01-02 | 6.7000 | 6.9000 | 6.4700 | 6.9000 | +4.545% | 36 | 45 | +18.841% |
| 2025-12-31 | 6.6000 | 7.0000 | 6.5500 | 6.6000 | -2.655% | 24 | 21 | +24.242% |
| 2025-12-30 | 6.8600 | 6.8600 | 6.7600 | 6.7800 | -2.446% | 12 | 21 | +20.944% |
| 2025-12-29 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -5.313% | 2 | 10 | +17.986% |
| 2025-12-24 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | -4.675% | 1 | 8 | +11.717% |
| 2025-12-22 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -4.348% | 1 | 8 | +6.494% |
| 2025-12-16 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +10.274% | 1 | 7 | +1.863% |
| 2025-12-15 | 7.6600 | 7.6600 | 7.3000 | 7.3000 | 0.000% | 7 | 6 | +12.329% |