GME280616C00025000
GME Jun 16 2028 25.00 Call
optionOPRA
EODOct 5, 2026
7.75USD+9.155%(+0.65)18Vol6,167OI
GME280616C00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 8.0000 | 8.0000 | 7.7500 | 7.7500 | +9.155% | 18 | 6,173 | 0.000% |
| 2026-09-30 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +11.811% | 4 | 6,173 | +9.155% |
| 2026-09-29 | 6.7100 | 6.7400 | 6.2400 | 6.3500 | -5.926% | 37 | 6,193 | +22.047% |
| 2026-09-28 | 6.6200 | 6.7500 | 6.5600 | 6.7500 | +5.469% | 324 | 6,396 | +14.815% |
| 2026-09-25 | 7.2600 | 7.2600 | 6.2000 | 6.4000 | -15.232% | 228 | 6,401 | +21.094% |
| 2026-09-24 | 6.6100 | 7.6000 | 6.6100 | 7.5500 | +6.941% | 34 | 6,433 | +2.649% |
| 2026-09-23 | 6.8400 | 7.1000 | 6.8400 | 7.0600 | +2.319% | 25 | 6,423 | +9.773% |
| 2026-09-22 | 6.4300 | 6.9000 | 6.4300 | 6.9000 | +15.966% | 12 | 6,420 | +12.319% |
| 2026-09-21 | 5.9700 | 5.9700 | 5.9500 | 5.9500 | +6.250% | 22 | 6,419 | +30.252% |
| 2026-09-18 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -3.448% | 10 | 6,419 | +38.393% |
| 2026-09-17 | 5.4000 | 5.8000 | 5.4000 | 5.8000 | +12.840% | 3 | 6,418 | +33.621% |
| 2026-09-14 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | +11.739% | 1 | 6,419 | +50.778% |
| 2026-09-11 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +12.195% | 10 | 6,419 | +68.478% |
| 2026-09-09 | 4.1300 | 4.1300 | 4.1000 | 4.1000 | +9.333% | 4 | 6,419 | +89.024% |
| 2026-09-03 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +4.167% | 9 | 6,415 | +106.667% |
| 2026-09-02 | 3.5500 | 3.6000 | 3.5000 | 3.6000 | +10.769% | 18 | 6,409 | +115.278% |
| 2026-09-01 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -2.985% | 1 | 6,408 | +138.462% |
| 2026-08-31 | 3.4500 | 3.4500 | 3.3500 | 3.3500 | +3.395% | 45 | 6,375 | +131.343% |
| 2026-08-28 | 3.2500 | 3.2500 | 3.2400 | 3.2400 | +4.516% | 3 | 6,375 | +139.198% |
| 2026-08-26 | 3.1000 | 3.1100 | 3.1000 | 3.1000 | -1.587% | 16 | 6,360 | +150.000% |
| 2026-08-25 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +1.613% | 2 | 6,358 | +146.032% |
| 2026-08-24 | 3.2400 | 3.2400 | 3.1000 | 3.1000 | -4.615% | 146 | 6,256 | +150.000% |
| 2026-08-21 | 3.0400 | 3.2500 | 3.0400 | 3.2500 | +6.557% | 17 | 6,246 | +138.462% |
| 2026-08-20 | 3.1000 | 3.1000 | 3.0500 | 3.0500 | -4.688% | 5 | 6,243 | +154.098% |
| 2026-08-19 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +3.226% | 2 | 6,242 | +142.187% |
| 2026-08-18 | 3.2000 | 3.2000 | 3.0700 | 3.1000 | -5.775% | 29 | 6,215 | +150.000% |
| 2026-08-17 | 3.4100 | 3.5800 | 3.2900 | 3.2900 | -4.638% | 44 | 6,176 | +135.562% |
| 2026-08-14 | 3.5000 | 3.5000 | 3.4000 | 3.4500 | -1.429% | 163 | 6,058 | +124.638% |
| 2026-08-13 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +2.941% | 12 | 6,048 | +121.429% |
| 2026-08-12 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +0.592% | 10 | 6,038 | +127.941% |
| 2026-08-11 | 3.5000 | 3.5000 | 3.3500 | 3.3800 | -3.429% | 3 | 6,038 | +129.290% |
| 2026-08-10 | 3.6500 | 3.6500 | 3.5000 | 3.5000 | -7.407% | 51 | 6,065 | +121.429% |
| 2026-08-07 | 3.8800 | 3.8800 | 3.7000 | 3.7800 | -6.667% | 17 | 6,071 | +105.026% |
| 2026-08-06 | 3.7000 | 4.0500 | 3.7000 | 4.0500 | +5.195% | 20 | 6,071 | +91.358% |
| 2026-08-05 | 3.9000 | 4.0000 | 3.8000 | 3.8500 | -4.938% | 161 | 5,923 | +101.299% |
| 2026-08-04 | 3.8500 | 4.1000 | 3.8500 | 4.0500 | +8.000% | 67 | 5,897 | +91.358% |
| 2026-08-03 | 4.0000 | 4.0000 | 3.7500 | 3.7500 | -22.680% | 5 | 5,893 | +106.667% |
| 2026-07-31 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -3.386% | 1 | 5,893 | +59.794% |
| 2026-07-30 | 5.0800 | 5.0800 | 5.0200 | 5.0200 | -5.283% | 2 | 5,891 | +54.382% |
| 2026-07-28 | 5.2500 | 5.3000 | 5.2500 | 5.3000 | +2.913% | 10 | 5,883 | +46.226% |
| 2026-07-27 | 5.0000 | 5.1500 | 5.0000 | 5.1500 | +5.102% | 2 | 5,882 | +50.485% |
| 2026-07-23 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | -2.000% | 12 | 5,871 | +58.163% |
| 2026-07-21 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -6.542% | 2 | 5,871 | +55.000% |
| 2026-07-20 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -0.187% | 4 | 5,867 | +44.860% |
| 2026-07-16 | 5.6000 | 5.6000 | 5.3500 | 5.3600 | -3.943% | 3 | 5,867 | +44.590% |
| 2026-07-15 | 5.7200 | 5.7200 | 5.5800 | 5.5800 | +1.455% | 11 | 5,856 | +38.889% |
| 2026-07-14 | 5.5000 | 5.6900 | 5.5000 | 5.5000 | +3.774% | 4 | 5,857 | +40.909% |
| 2026-07-13 | 5.5200 | 5.5200 | 5.3000 | 5.3000 | -0.935% | 2 | 5,858 | +46.226% |
| 2026-07-09 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -0.558% | 4 | 5,854 | +44.860% |
| 2026-07-08 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | -8.034% | 1 | 5,854 | +44.052% |
| 2026-07-06 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -4.098% | 1 | 5,854 | +32.479% |
| 2026-07-02 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +0.826% | 4 | 5,852 | +27.049% |
| 2026-07-01 | 6.3000 | 6.3000 | 5.7000 | 6.0500 | +10.000% | 21 | 5,831 | +28.099% |
| 2026-06-30 | 5.5000 | 5.7500 | 5.4800 | 5.5000 | -3.509% | 22 | 5,833 | +40.909% |
| 2026-06-29 | 5.6900 | 5.7000 | 5.6000 | 5.7000 | +9.195% | 11 | 5,828 | +35.965% |
| 2026-06-26 | 5.1500 | 5.2200 | 5.1500 | 5.2200 | +2.554% | 6 | 5,824 | +48.467% |
| 2026-06-25 | 5.2500 | 5.2500 | 5.0000 | 5.0900 | -3.962% | 45 | 5,815 | +52.259% |
| 2026-06-24 | 5.2500 | 5.3700 | 4.8500 | 5.3000 | +2.913% | 20 | 5,809 | +46.226% |
| 2026-06-23 | 5.2000 | 5.3300 | 5.1500 | 5.1500 | -4.630% | 12 | 5,810 | +50.485% |
| 2026-06-22 | 5.4000 | 5.5500 | 5.2500 | 5.4000 | +1.887% | 37 | 5,780 | +43.519% |
| 2026-06-18 | 5.4500 | 5.4500 | 5.2000 | 5.3000 | -4.505% | 27 | 5,781 | +46.226% |
| 2026-06-17 | 5.4000 | 5.6500 | 5.2500 | 5.5500 | +5.714% | 18 | 5,781 | +39.640% |
| 2026-06-16 | 5.2500 | 5.4500 | 5.1500 | 5.2500 | -6.584% | 27 | 5,777 | +47.619% |
| 2026-06-15 | 5.7500 | 5.7500 | 5.6000 | 5.6200 | +2.182% | 60 | 5,741 | +37.900% |
| 2026-06-12 | 5.7500 | 5.7500 | 5.3800 | 5.5000 | -5.172% | 29 | 5,732 | +40.909% |
| 2026-06-11 | 6.0600 | 6.0600 | 5.8000 | 5.8000 | -2.357% | 79 | 5,729 | +33.621% |
| 2026-06-10 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | +8.000% | 2 | 5,729 | +30.471% |
| 2026-06-05 | 6.0000 | 6.0000 | 5.5000 | 5.5000 | -11.290% | 19 | 5,729 | +40.909% |
| 2026-06-04 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +0.813% | 10 | 5,734 | +25.000% |
| 2026-06-03 | 5.9000 | 6.1500 | 5.9000 | 6.1500 | +16.477% | 3 | 5,733 | +26.016% |
| 2026-06-02 | 5.4000 | 5.4000 | 4.9000 | 5.2800 | -5.714% | 14 | 5,741 | +46.780% |
| 2026-06-01 | 5.2500 | 5.6000 | 5.2500 | 5.6000 | 0.000% | 12 | 5,747 | +38.393% |
| 2026-05-29 | 5.4500 | 5.6000 | 5.4500 | 5.6000 | -2.609% | 11 | 5,736 | +38.393% |
| 2026-05-28 | 5.7500 | 5.9500 | 5.7500 | 5.7500 | -0.519% | 3 | 5,734 | +34.783% |
| 2026-05-27 | 5.8000 | 5.8000 | 5.7800 | 5.7800 | -3.827% | 13 | 5,734 | +34.083% |
| 2026-05-26 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | +0.167% | 1 | 5,733 | +28.952% |
| 2026-05-22 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -3.226% | 10 | 5,733 | +29.167% |
| 2026-05-21 | 6.2200 | 6.2300 | 6.2000 | 6.2000 | -3.427% | 3 | 5,732 | +25.000% |
| 2026-05-20 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | +8.814% | 1 | 5,732 | +20.717% |
| 2026-05-18 | 5.8500 | 6.1500 | 5.8500 | 5.9000 | +2.253% | 57 | 5,745 | +31.356% |
| 2026-05-15 | 5.8100 | 6.0000 | 5.7700 | 5.7700 | -3.833% | 17 | 5,731 | +34.315% |
| 2026-05-14 | 6.0000 | 6.0000 | 5.9000 | 6.0000 | +1.695% | 6 | 5,730 | +29.167% |
| 2026-05-13 | 6.0000 | 6.2500 | 5.9000 | 5.9000 | -5.145% | 53 | 5,710 | +31.356% |
| 2026-05-12 | 6.2800 | 6.2800 | 6.1300 | 6.2200 | -10.504% | 10 | 5,706 | +24.598% |
| 2026-05-11 | 6.9500 | 7.0000 | 6.9500 | 6.9500 | -5.442% | 4 | 5,707 | +11.511% |
| 2026-05-08 | 7.2500 | 7.5000 | 7.1500 | 7.3500 | +0.685% | 14 | 5,698 | +5.442% |
| 2026-05-07 | 8.8000 | 8.8000 | 7.3000 | 7.3000 | -1.218% | 10 | 5,698 | +6.164% |
| 2026-05-06 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | +3.068% | 5 | 5,700 | +4.871% |
| 2026-05-05 | 6.8100 | 7.1700 | 6.8100 | 7.1700 | -3.108% | 3 | 5,700 | +8.089% |
| 2026-05-04 | 8.5500 | 8.5500 | 7.3300 | 7.4000 | -19.565% | 16 | 5,699 | +4.730% |
| 2026-05-01 | 8.2300 | 9.2000 | 8.2300 | 9.2000 | +13.161% | 7 | 5,697 | -15.761% |
| 2026-04-30 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | -0.245% | 1 | 5,697 | -4.674% |
| 2026-04-28 | 8.4000 | 8.4000 | 8.1000 | 8.1500 | -2.976% | 5 | 5,695 | -4.908% |
| 2026-04-27 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +3.704% | 1 | 5,695 | -7.738% |
| 2026-04-24 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -0.491% | 2 | 5,693 | -4.321% |
| 2026-04-23 | 8.4000 | 8.4000 | 8.1400 | 8.1400 | -4.235% | 13 | 5,697 | -4.791% |
| 2026-04-22 | 8.3000 | 8.5000 | 8.3000 | 8.5000 | +9.677% | 11 | 5,691 | -8.824% |
| 2026-04-21 | 7.8500 | 8.1000 | 7.7500 | 7.7500 | -0.641% | 54 | 5,715 | 0.000% |
| 2026-04-20 | 7.4300 | 7.8500 | 7.2500 | 7.8000 | +1.299% | 43 | 5,685 | -0.641% |
| 2026-04-17 | 8.0000 | 8.0000 | 7.3800 | 7.7000 | -3.750% | 249 | 5,469 | +0.649% |
| 2026-04-16 | 7.9700 | 8.0000 | 7.9700 | 8.0000 | +3.896% | 103 | 5,371 | -3.125% |
| 2026-04-15 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +5.479% | 2 | 5,370 | +0.649% |
| 2026-04-14 | 7.4900 | 7.4900 | 7.3000 | 7.3000 | +13.707% | 16 | 5,370 | +6.164% |
| 2026-04-13 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | +2.720% | 1 | 5,370 | +20.717% |
| 2026-04-10 | 6.3600 | 6.3600 | 6.2500 | 6.2500 | -6.297% | 10 | 5,370 | +24.000% |
| 2026-04-07 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | -2.343% | 1 | 5,362 | +16.192% |
| 2026-04-02 | 6.4200 | 6.9000 | 6.4200 | 6.8300 | +4.594% | 7 | 5,359 | +13.470% |
| 2026-03-31 | 6.3500 | 6.5300 | 6.3500 | 6.5300 | +5.835% | 2 | 5,359 | +18.683% |
| 2026-03-30 | 6.1900 | 6.1900 | 6.1700 | 6.1700 | -2.219% | 5 | 5,359 | +25.608% |
| 2026-03-26 | 6.2000 | 6.3100 | 6.2000 | 6.3100 | -6.241% | 8 | 5,361 | +22.821% |
| 2026-03-23 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | -5.211% | 1 | 5,353 | +15.156% |
| 2026-03-19 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -4.054% | 3 | 5,353 | +9.155% |
| 2026-03-18 | 7.5000 | 7.5000 | 7.4000 | 7.4000 | -1.333% | 21 | 5,356 | +4.730% |
| 2026-03-17 | 7.4500 | 7.5000 | 7.4500 | 7.5000 | +9.489% | 2 | 5,335 | +3.333% |
| 2026-03-16 | 7.9500 | 7.9500 | 6.8500 | 6.8500 | -17.170% | 10 | 5,336 | +13.139% |
| 2026-03-13 | 8.2000 | 8.2700 | 8.2000 | 8.2700 | +5.350% | 5 | 5,336 | -6.288% |
| 2026-03-12 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -2.484% | 2 | 5,331 | -1.274% |
| 2026-03-11 | 8.2500 | 8.2500 | 7.7000 | 8.0500 | -6.395% | 32 | 5,331 | -3.727% |
| 2026-03-09 | 8.2500 | 8.6000 | 8.2500 | 8.6000 | +7.366% | 25 | 5,322 | -9.884% |
| 2026-03-06 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | -2.317% | 1 | 5,297 | -3.246% |
| 2026-03-05 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 0.000% | 2 | 5,296 | -5.488% |
| 2026-02-25 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +12.329% | 2 | 5,296 | -5.488% |
| 2026-02-23 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -9.877% | 2 | 5,296 | +6.164% |
| 2026-02-19 | 7.9500 | 8.1000 | 7.9500 | 8.1000 | 0.000% | 2 | 5,297 | -4.321% |
| 2026-02-13 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -6.897% | 2 | 5,295 | -4.321% |
| 2026-02-12 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +0.578% | 1 | 5,295 | -10.920% |
| 2026-02-11 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +1.526% | 1 | 5,295 | -10.405% |
| 2026-02-09 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | -2.069% | 5 | 5,295 | -9.038% |
| 2026-02-06 | 8.7500 | 8.7500 | 8.7000 | 8.7000 | -8.421% | 2 | 5,300 | -10.920% |
| 2026-02-05 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +11.111% | 4 | 5,299 | -18.421% |
| 2026-02-04 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +2.395% | 1 | 5,299 | -9.357% |
| 2026-02-03 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -14.183% | 5 | 5,299 | -7.186% |
| 2026-02-02 | 8.6500 | 9.7300 | 8.6500 | 9.7300 | +26.036% | 14 | 5,294 | -20.349% |
| 2026-01-30 | 7.8800 | 7.8800 | 7.7200 | 7.7200 | +3.624% | 3 | 5,289 | +0.389% |
| 2026-01-29 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -11.834% | 3 | 5,291 | +4.027% |
| 2026-01-27 | 8.1300 | 8.4500 | 8.1300 | 8.4500 | -0.588% | 7 | 5,294 | -8.284% |
| 2026-01-26 | 8.2500 | 8.5000 | 8.2500 | 8.5000 | +14.865% | 5 | 5,289 | -8.824% |
| 2026-01-22 | 6.9500 | 7.4000 | 6.8600 | 7.4000 | +18.400% | 10 | 5,289 | +4.730% |
| 2026-01-21 | 6.2000 | 6.2500 | 6.2000 | 6.2500 | +9.266% | 22 | 5,284 | +24.000% |
| 2026-01-20 | 5.7500 | 5.7500 | 5.7200 | 5.7200 | -1.887% | 3 | 5,282 | +35.490% |
| 2026-01-16 | 5.9100 | 6.0000 | 5.8000 | 5.8300 | +1.391% | 26 | 5,260 | +32.933% |
| 2026-01-15 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +2.679% | 1 | 5,260 | +34.783% |
| 2026-01-14 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -7.131% | 3 | 5,259 | +38.393% |
| 2026-01-09 | 6.4000 | 6.4000 | 6.0300 | 6.0300 | -1.951% | 3 | 5,259 | +28.524% |
| 2026-01-08 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +2.500% | 13 | 5,258 | +26.016% |
| 2026-01-07 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -3.226% | 100 | 5,271 | +29.167% |
| 2026-01-06 | 6.1700 | 6.2000 | 5.8500 | 6.2000 | +6.529% | 19 | 5,271 | +25.000% |
| 2026-01-05 | 5.8000 | 5.9100 | 5.7500 | 5.8200 | -1.689% | 10 | 5,262 | +33.162% |
| 2026-01-02 | 5.6500 | 5.9500 | 5.6500 | 5.9200 | +5.714% | 25 | 5,262 | +30.912% |
| 2025-12-31 | 5.5900 | 5.7000 | 5.5000 | 5.6000 | -2.609% | 449 | 5,563 | +38.393% |
| 2025-12-30 | 5.9000 | 5.9000 | 5.7500 | 5.7500 | -3.361% | 46 | 5,563 | +34.783% |
| 2025-12-29 | 6.2500 | 6.2500 | 5.8500 | 5.9500 | -2.936% | 403 | 5,517 | +30.252% |
| 2025-12-26 | 5.9000 | 6.1300 | 5.9000 | 6.1300 | -9.853% | 103 | 5,125 | +26.427% |
| 2025-12-24 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +6.750% | 10 | 5,030 | +13.971% |
| 2025-12-23 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | -5.630% | 1 | 5,030 | +21.664% |
| 2025-12-22 | 6.8500 | 6.8500 | 6.5000 | 6.7500 | -1.460% | 5,007 | 5,030 | +14.815% |
| 2025-12-19 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -12.179% | 1 | 28 | +13.139% |
| 2025-12-18 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +6.849% | 3 | 27 | -0.641% |
| 2025-12-17 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +6.725% | 2 | 24 | +6.164% |
| 2025-12-16 | 6.6000 | 6.8400 | 6.6000 | 6.8400 | +2.857% | 2 | 22 | +13.304% |
| 2025-12-15 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +6.061% | 2 | 20 | +16.541% |
| 2025-12-12 | 6.2000 | 6.2700 | 5.9500 | 6.2700 | 0.000% | 33 | 18 | +23.604% |