GME280616C00003000
GME Jun 16 2028 3.00 Call
optionOPRA
EODOct 7, 2026
22.00USD+2.088%(+0.45)18Vol1,016OI
GME280616C00003000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 21.80 | 22.00 | 21.75 | 22.00 | +2.088% | 18 | 1,013 | 0.000% |
| 2026-10-02 | 21.55 | 21.55 | 21.50 | 21.55 | +2.375% | 12 | 1,013 | +2.088% |
| 2026-09-22 | 20.98 | 21.05 | 20.98 | 21.05 | +4.208% | 4 | 1,014 | +4.513% |
| 2026-09-21 | 20.20 | 20.21 | 20.20 | 20.20 | +1.508% | 4 | 1,015 | +8.911% |
| 2026-09-18 | 19.77 | 19.93 | 19.77 | 19.90 | +6.417% | 8 | 1,015 | +10.553% |
| 2026-09-15 | 18.61 | 18.70 | 18.55 | 18.70 | -2.094% | 16 | 1,019 | +17.647% |
| 2026-09-14 | 19.00 | 19.15 | 19.00 | 19.10 | +4.372% | 18 | 1,022 | +15.183% |
| 2026-09-11 | 18.55 | 18.70 | 18.20 | 18.30 | +3.099% | 20 | 1,022 | +20.219% |
| 2026-09-10 | 17.74 | 17.75 | 17.70 | 17.75 | +1.429% | 4 | 1,022 | +23.944% |
| 2026-09-09 | 17.80 | 17.80 | 17.10 | 17.50 | +7.362% | 8 | 1,022 | +25.714% |
| 2026-09-02 | 16.20 | 16.30 | 16.15 | 16.30 | +2.194% | 62 | 1,031 | +34.969% |
| 2026-09-01 | 15.85 | 16.00 | 15.85 | 15.95 | +1.592% | 60 | 992 | +37.931% |
| 2026-08-31 | 16.05 | 16.14 | 15.62 | 15.70 | +1.618% | 80 | 975 | +40.127% |
| 2026-08-28 | 15.40 | 15.50 | 15.37 | 15.45 | +0.325% | 48 | 944 | +42.395% |
| 2026-08-26 | 15.30 | 15.40 | 15.30 | 15.40 | -0.645% | 8 | 944 | +42.857% |
| 2026-08-25 | 15.45 | 15.55 | 15.30 | 15.50 | +0.324% | 46 | 941 | +41.935% |
| 2026-08-24 | 15.65 | 15.65 | 15.34 | 15.45 | -0.962% | 516 | 789 | +42.395% |
| 2026-08-21 | 15.40 | 15.70 | 15.40 | 15.60 | +1.961% | 138 | 777 | +41.026% |
| 2026-08-20 | 15.30 | 15.30 | 15.25 | 15.30 | -5.846% | 7 | 773 | +43.791% |
| 2026-08-11 | 16.00 | 16.27 | 16.00 | 16.25 | 0.000% | 32 | 770 | +35.385% |
| 2026-08-10 | 16.70 | 16.80 | 16.20 | 16.25 | -1.515% | 154 | 731 | +35.385% |
| 2026-08-07 | 16.30 | 16.50 | 16.30 | 16.50 | +0.304% | 2 | 729 | +33.333% |
| 2026-08-05 | 16.30 | 16.50 | 16.30 | 16.45 | -0.844% | 22 | 726 | +33.739% |
| 2026-08-04 | 16.35 | 16.65 | 16.35 | 16.59 | +3.364% | 44 | 710 | +32.610% |
| 2026-08-03 | 17.00 | 17.00 | 16.05 | 16.05 | -15.925% | 22 | 703 | +37.072% |
| 2026-07-31 | 18.90 | 19.09 | 18.90 | 19.09 | -0.573% | 4 | 704 | +15.244% |
| 2026-07-30 | 19.10 | 19.20 | 18.80 | 19.20 | -2.538% | 4 | 703 | +14.583% |
| 2026-07-28 | 20.30 | 20.30 | 19.70 | 19.70 | +5.348% | 2 | 703 | +11.675% |
| 2026-07-27 | 18.70 | 18.70 | 18.70 | 18.70 | +1.355% | 1 | 703 | +17.647% |
| 2026-07-24 | 18.45 | 18.45 | 18.45 | 18.45 | -1.337% | 1 | 702 | +19.241% |
| 2026-07-23 | 18.51 | 18.77 | 18.50 | 18.70 | -2.350% | 12 | 699 | +17.647% |
| 2026-07-20 | 18.90 | 19.25 | 18.90 | 19.15 | -2.792% | 28 | 691 | +14.883% |
| 2026-07-15 | 19.80 | 19.80 | 19.55 | 19.70 | -0.203% | 16 | 686 | +11.675% |
| 2026-07-13 | 19.74 | 19.74 | 19.74 | 19.74 | +3.189% | 1 | 687 | +11.449% |
| 2026-07-10 | 19.13 | 19.13 | 19.13 | 19.13 | +0.420% | 3 | 687 | +15.003% |
| 2026-07-09 | 19.10 | 19.15 | 19.00 | 19.05 | +0.263% | 38 | 678 | +15.486% |
| 2026-07-08 | 19.05 | 19.22 | 18.85 | 19.00 | -2.062% | 104 | 647 | +15.789% |
| 2026-07-07 | 19.60 | 19.77 | 19.36 | 19.40 | -3.483% | 308 | 553 | +13.402% |
| 2026-07-02 | 20.24 | 20.42 | 20.10 | 20.10 | +0.752% | 19 | 551 | +9.453% |
| 2026-07-01 | 19.41 | 20.10 | 19.40 | 19.95 | +4.341% | 288 | 452 | +10.276% |
| 2026-06-30 | 19.11 | 19.15 | 19.10 | 19.12 | -1.697% | 6 | 449 | +15.063% |
| 2026-06-29 | 19.15 | 19.55 | 19.15 | 19.45 | +3.457% | 99 | 401 | +13.111% |
| 2026-06-26 | 18.79 | 19.00 | 18.70 | 18.80 | +2.452% | 564 | 214 | +17.021% |
| 2026-06-25 | 18.45 | 18.60 | 18.30 | 18.35 | -2.133% | 180 | 239 | +19.891% |
| 2026-06-24 | 18.60 | 19.00 | 18.60 | 18.75 | +1.902% | 289 | 242 | +17.333% |
| 2026-06-23 | 18.40 | 18.40 | 18.40 | 18.40 | -2.128% | 20 | 222 | +19.565% |
| 2026-06-22 | 18.80 | 18.80 | 18.80 | 18.80 | -0.529% | 2 | 222 | +17.021% |
| 2026-06-18 | 19.00 | 19.00 | 18.90 | 18.90 | +0.800% | 2 | 222 | +16.402% |
| 2026-06-16 | 18.70 | 18.85 | 18.60 | 18.75 | -1.316% | 22 | 223 | +17.333% |
| 2026-06-15 | 19.10 | 19.25 | 18.88 | 19.00 | -1.758% | 10 | 220 | +15.789% |
| 2026-06-11 | 19.60 | 19.70 | 19.34 | 19.34 | -2.569% | 4 | 221 | +13.754% |
| 2026-06-10 | 19.90 | 19.90 | 19.68 | 19.85 | +1.952% | 10 | 222 | +10.831% |
| 2026-05-22 | 19.47 | 19.47 | 19.47 | 19.47 | -2.650% | 1 | 222 | +12.994% |
| 2026-05-12 | 20.00 | 20.00 | 20.00 | 20.00 | -10.112% | 1 | 221 | +10.000% |
| 2026-05-06 | 22.50 | 22.50 | 22.25 | 22.25 | +4.755% | 9 | 214 | -1.124% |
| 2026-03-16 | 21.24 | 21.55 | 21.24 | 21.24 | -4.238% | 12 | 214 | +3.578% |
| 2026-03-12 | 22.00 | 22.18 | 22.00 | 22.18 | +2.828% | 4 | 208 | -0.812% |
| 2026-03-11 | 21.85 | 21.85 | 21.57 | 21.57 | -1.999% | 4 | 212 | +1.994% |
| 2026-03-09 | 21.97 | 22.01 | 21.97 | 22.01 | +2.899% | 3 | 214 | -0.045% |
| 2026-03-04 | 21.49 | 21.49 | 21.36 | 21.39 | -1.926% | 9 | 216 | +2.852% |
| 2026-03-03 | 23.00 | 23.00 | 21.70 | 21.81 | +0.972% | 28 | 220 | +0.871% |
| 2026-02-25 | 21.75 | 21.75 | 21.60 | 21.60 | +2.857% | 4 | 233 | +1.852% |
| 2026-02-23 | 21.00 | 21.00 | 20.70 | 21.00 | -0.238% | 39 | 233 | +4.762% |
| 2026-02-12 | 21.05 | 21.05 | 21.05 | 21.05 | -5.478% | 2 | 217 | +4.513% |
| 2026-02-09 | 22.27 | 22.27 | 22.27 | 22.27 | -0.580% | 38 | 215 | -1.212% |
| 2026-02-05 | 22.35 | 22.40 | 22.35 | 22.40 | -0.444% | 30 | 177 | -1.786% |
| 2026-02-04 | 22.50 | 22.50 | 22.50 | 22.50 | +8.382% | 1 | 147 | -2.222% |
| 2026-01-30 | 19.00 | 21.45 | 19.00 | 20.76 | -3.036% | 121 | 146 | +5.973% |
| 2026-01-28 | 21.41 | 21.41 | 21.41 | 21.41 | -3.775% | 4 | 34 | +2.756% |
| 2026-01-26 | 21.00 | 22.50 | 21.00 | 22.25 | +5.852% | 15 | 36 | -1.124% |
| 2026-01-22 | 21.02 | 21.02 | 21.02 | 21.02 | +9.365% | 17 | 26 | +4.662% |
| 2026-01-21 | 19.22 | 19.22 | 19.22 | 19.22 | +3.892% | 17 | 26 | +14.464% |
| 2026-01-20 | 18.50 | 18.50 | 18.50 | 18.50 | 0.000% | 3 | 9 | +18.919% |
| 2026-01-14 | 18.50 | 18.50 | 18.50 | 18.50 | -1.857% | 1 | 6 | +18.919% |
| 2025-12-12 | 18.50 | 18.90 | 18.50 | 18.85 | 0.000% | 5 | 5 | +16.711% |