GME280616C00030000
GME Jun 16 2028 30.00 Call
optionOPRA
EODOct 7, 2026
5.50USD-2.655%(-0.15)1Vol1,575OI
GME280616C00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -2.655% | 1 | 1,574 | 0.000% |
| 2026-10-06 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -8.130% | 1 | 1,574 | -2.655% |
| 2026-10-05 | 5.9000 | 6.1500 | 5.9000 | 6.1500 | +16.038% | 3 | 1,576 | -10.569% |
| 2026-10-02 | 5.2000 | 5.3500 | 5.2000 | 5.3000 | -6.195% | 191 | 1,387 | +3.774% |
| 2026-10-01 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 0.000% | 2 | 1,387 | -2.655% |
| 2026-09-30 | 5.7100 | 5.7100 | 5.6500 | 5.6500 | +5.607% | 4 | 1,387 | -2.655% |
| 2026-09-29 | 4.9500 | 5.3500 | 4.9500 | 5.3500 | +6.574% | 2 | 1,385 | +2.804% |
| 2026-09-28 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | +0.400% | 20 | 1,395 | +9.562% |
| 2026-09-25 | 5.0500 | 5.2200 | 5.0000 | 5.0000 | -15.398% | 26 | 1,397 | +10.000% |
| 2026-09-24 | 5.6000 | 5.9100 | 5.6000 | 5.9100 | +12.357% | 8 | 1,402 | -6.937% |
| 2026-09-23 | 5.3400 | 5.5000 | 5.2500 | 5.2600 | -0.755% | 8 | 1,406 | +4.563% |
| 2026-09-22 | 4.9500 | 5.3000 | 4.9500 | 5.3000 | +20.455% | 20 | 1,404 | +3.774% |
| 2026-09-21 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +4.762% | 1 | 1,404 | +25.000% |
| 2026-09-18 | 4.1500 | 4.2000 | 4.1000 | 4.2000 | -6.667% | 13 | 1,404 | +30.952% |
| 2026-09-17 | 4.4000 | 4.5000 | 4.4000 | 4.5000 | +26.761% | 3 | 1,403 | +22.222% |
| 2026-09-11 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +16.393% | 1 | 1,403 | +54.930% |
| 2026-09-09 | 3.0000 | 3.0500 | 3.0000 | 3.0500 | +18.677% | 18 | 1,400 | +80.328% |
| 2026-09-04 | 3.1000 | 3.1000 | 2.5700 | 2.5700 | -6.204% | 6 | 1,394 | +114.008% |
| 2026-09-03 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | +8.730% | 2 | 1,394 | +100.730% |
| 2026-09-02 | 2.6600 | 2.6600 | 2.5200 | 2.5200 | +0.800% | 3 | 1,393 | +118.254% |
| 2026-09-01 | 2.3700 | 2.5000 | 2.3700 | 2.5000 | +2.881% | 2 | 1,392 | +120.000% |
| 2026-08-27 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | +7.522% | 1 | 1,392 | +126.337% |
| 2026-08-26 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -0.877% | 1 | 1,392 | +143.363% |
| 2026-08-25 | 2.3000 | 2.3600 | 2.1900 | 2.2800 | +0.441% | 32 | 1,387 | +141.228% |
| 2026-08-24 | 2.4000 | 2.4000 | 2.2500 | 2.2700 | -4.622% | 19 | 1,372 | +142.291% |
| 2026-08-21 | 2.3000 | 2.3800 | 2.3000 | 2.3800 | +6.250% | 12 | 1,361 | +131.092% |
| 2026-08-20 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -2.183% | 1 | 1,360 | +145.536% |
| 2026-08-19 | 2.4000 | 2.4000 | 2.2900 | 2.2900 | +1.778% | 4 | 1,356 | +140.175% |
| 2026-08-18 | 2.3500 | 2.3800 | 2.2500 | 2.2500 | -10.000% | 20 | 1,368 | +144.444% |
| 2026-08-17 | 2.4500 | 2.5500 | 2.3700 | 2.5000 | -2.344% | 80 | 1,304 | +120.000% |
| 2026-08-14 | 2.3600 | 2.5600 | 2.3600 | 2.5600 | +2.400% | 63 | 1,242 | +114.844% |
| 2026-08-13 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +2.041% | 1 | 1,241 | +120.000% |
| 2026-08-12 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -3.922% | 2 | 1,239 | +124.490% |
| 2026-08-10 | 2.6200 | 2.6500 | 2.5500 | 2.5500 | -7.942% | 21 | 1,239 | +115.686% |
| 2026-08-07 | 2.7500 | 2.8000 | 2.7000 | 2.7700 | -1.773% | 152 | 1,207 | +98.556% |
| 2026-08-06 | 2.7700 | 2.8300 | 2.7400 | 2.8200 | -4.407% | 1,372 | 563 | +95.035% |
| 2026-08-05 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +4.610% | 3 | 560 | +86.441% |
| 2026-08-03 | 2.9400 | 2.9400 | 2.8200 | 2.8200 | -24.194% | 3 | 557 | +95.035% |
| 2026-07-30 | 3.6500 | 3.7200 | 3.6500 | 3.7200 | -2.105% | 6 | 559 | +47.849% |
| 2026-07-29 | 3.9500 | 3.9500 | 3.8000 | 3.8000 | 0.000% | 2 | 558 | +44.737% |
| 2026-07-24 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +5.556% | 4 | 558 | +44.737% |
| 2026-07-23 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | -5.263% | 2 | 557 | +52.778% |
| 2026-07-22 | 3.9500 | 3.9500 | 3.8000 | 3.8000 | -2.062% | 2 | 558 | +44.737% |
| 2026-07-21 | 3.8800 | 3.9500 | 3.8800 | 3.8800 | -10.805% | 3 | 556 | +41.753% |
| 2026-07-15 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +8.750% | 2 | 554 | +26.437% |
| 2026-07-10 | 4.1000 | 4.1000 | 3.9500 | 4.0000 | 0.000% | 61 | 527 | +37.500% |
| 2026-07-09 | 3.9000 | 4.0700 | 3.9000 | 4.0000 | +1.266% | 8 | 526 | +37.500% |
| 2026-07-08 | 4.1500 | 4.1500 | 3.9500 | 3.9500 | -8.140% | 20 | 526 | +39.241% |
| 2026-07-07 | 4.3500 | 4.3500 | 4.1500 | 4.3000 | -8.511% | 15 | 529 | +27.907% |
| 2026-07-06 | 4.5000 | 4.7000 | 4.3000 | 4.7000 | +2.174% | 6 | 528 | +17.021% |
| 2026-07-02 | 4.6500 | 4.7500 | 4.5500 | 4.6000 | +2.222% | 42 | 532 | +19.565% |
| 2026-07-01 | 4.5200 | 4.5500 | 4.4500 | 4.5000 | +5.882% | 20 | 530 | +22.222% |
| 2026-06-30 | 4.2500 | 4.3000 | 4.2000 | 4.2500 | -1.163% | 12 | 529 | +29.412% |
| 2026-06-29 | 4.5000 | 4.5000 | 4.3000 | 4.3000 | +2.381% | 4 | 527 | +27.907% |
| 2026-06-26 | 4.1500 | 4.2000 | 4.1300 | 4.2000 | +7.692% | 8 | 526 | +30.952% |
| 2026-06-25 | 3.9500 | 3.9500 | 3.8000 | 3.9000 | -1.266% | 4 | 526 | +41.026% |
| 2026-06-24 | 4.1000 | 4.1000 | 3.9500 | 3.9500 | 0.000% | 18 | 528 | +39.241% |
| 2026-06-23 | 3.9500 | 4.2000 | 3.8500 | 3.9500 | -4.819% | 18 | 528 | +39.241% |
| 2026-06-22 | 4.1500 | 4.2500 | 4.0000 | 4.1500 | +1.220% | 22 | 530 | +32.530% |
| 2026-06-18 | 4.1600 | 4.1700 | 4.0000 | 4.1000 | -3.529% | 20 | 530 | +34.146% |
| 2026-06-17 | 4.3200 | 4.3500 | 4.2000 | 4.2500 | +5.985% | 16 | 529 | +29.412% |
| 2026-06-16 | 4.1700 | 4.1700 | 4.0000 | 4.0100 | -8.656% | 19 | 533 | +37.157% |
| 2026-06-15 | 4.4500 | 4.5000 | 4.3500 | 4.3900 | -2.009% | 12 | 531 | +25.285% |
| 2026-06-11 | 4.6300 | 4.6300 | 4.4000 | 4.4800 | -2.609% | 31 | 527 | +22.768% |
| 2026-06-10 | 4.6200 | 4.6500 | 4.6000 | 4.6000 | -1.075% | 6 | 526 | +19.565% |
| 2026-06-09 | 4.6000 | 4.7100 | 4.4000 | 4.6500 | +6.897% | 15 | 527 | +18.280% |
| 2026-06-08 | 4.5000 | 4.5500 | 4.3500 | 4.3500 | -7.447% | 10 | 528 | +26.437% |
| 2026-06-05 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +12.172% | 3 | 531 | +17.021% |
| 2026-06-02 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | -1.412% | 3 | 534 | +31.265% |
| 2026-06-01 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -1.163% | 2 | 534 | +29.412% |
| 2026-05-29 | 4.4400 | 4.4400 | 4.3000 | 4.3000 | -9.091% | 5 | 536 | +27.907% |
| 2026-05-27 | 4.5000 | 4.8100 | 4.4100 | 4.7300 | -5.400% | 16 | 534 | +16.279% |
| 2026-05-20 | 4.9000 | 5.0000 | 4.9000 | 5.0000 | +5.708% | 2 | 534 | +10.000% |
| 2026-05-15 | 4.4500 | 4.7300 | 4.4500 | 4.7300 | +3.728% | 25 | 534 | +16.279% |
| 2026-05-14 | 4.6000 | 4.6000 | 4.5600 | 4.5600 | -2.979% | 30 | 554 | +20.614% |
| 2026-05-13 | 4.6000 | 4.8000 | 4.6000 | 4.7000 | -7.843% | 31 | 553 | +17.021% |
| 2026-05-12 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -1.354% | 3 | 550 | +7.843% |
| 2026-05-11 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | -10.087% | 1 | 550 | +6.383% |
| 2026-05-08 | 5.7000 | 5.7500 | 5.6500 | 5.7500 | -0.862% | 62 | 521 | -4.348% |
| 2026-05-07 | 5.7000 | 5.8000 | 5.7000 | 5.8000 | -5.691% | 4 | 521 | -5.172% |
| 2026-05-06 | 5.9500 | 6.1500 | 5.9500 | 6.1500 | +6.957% | 3 | 523 | -10.569% |
| 2026-05-05 | 5.8000 | 6.2500 | 5.3000 | 5.7500 | -1.203% | 35 | 515 | -4.348% |
| 2026-05-04 | 6.6800 | 7.5700 | 5.8200 | 5.8200 | -20.600% | 121 | 504 | -5.498% |
| 2026-05-01 | 6.3300 | 7.5800 | 6.2500 | 7.3300 | +17.280% | 526 | 395 | -24.966% |
| 2026-04-30 | 5.9300 | 6.6500 | 5.8500 | 6.2500 | +4.167% | 316 | 351 | -12.000% |
| 2026-04-29 | 6.3000 | 6.3500 | 5.6300 | 6.0000 | -1.316% | 418 | 275 | -8.333% |
| 2026-04-28 | 6.3800 | 6.5200 | 6.0300 | 6.0800 | +0.829% | 430 | 306 | -9.539% |
| 2026-04-24 | 6.0300 | 6.2500 | 6.0000 | 6.0300 | -8.636% | 53 | 304 | -8.789% |
| 2026-04-22 | 6.5500 | 6.6000 | 6.5500 | 6.6000 | +16.814% | 2 | 305 | -16.667% |
| 2026-04-20 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -10.317% | 1 | 305 | -2.655% |
| 2026-04-17 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +1.613% | 1 | 305 | -12.698% |
| 2026-04-16 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +8.202% | 2 | 306 | -11.290% |
| 2026-04-15 | 5.5300 | 5.7300 | 5.5300 | 5.7300 | +13.690% | 2 | 306 | -4.014% |
| 2026-04-13 | 4.9700 | 5.0400 | 4.9700 | 5.0400 | +0.398% | 75 | 363 | +9.127% |
| 2026-04-07 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | +0.400% | 1 | 363 | +9.562% |
| 2026-04-06 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | +3.093% | 2 | 362 | +10.000% |
| 2026-03-31 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +5.435% | 5 | 363 | +13.402% |
| 2026-03-30 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -4.167% | 1 | 368 | +19.565% |
| 2026-03-27 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -4.000% | 5 | 369 | +14.583% |
| 2026-03-24 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -9.910% | 1 | 371 | +10.000% |
| 2026-03-19 | 5.3600 | 5.5500 | 5.3600 | 5.5500 | -7.654% | 10 | 370 | -0.901% |
| 2026-03-11 | 6.1700 | 6.1700 | 6.0100 | 6.0100 | -9.624% | 5 | 370 | -8.486% |
| 2026-02-26 | 6.5500 | 6.6500 | 6.5500 | 6.6500 | +2.308% | 2 | 365 | -17.293% |
| 2026-02-19 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +6.557% | 4 | 366 | -15.385% |
| 2026-02-18 | 5.5600 | 6.1000 | 5.5600 | 6.1000 | -11.594% | 2 | 362 | -9.836% |
| 2026-02-13 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +1.471% | 20 | 363 | -20.290% |
| 2026-02-11 | 7.1000 | 7.2800 | 6.8000 | 6.8000 | -10.526% | 3 | 363 | -19.118% |
| 2026-02-10 | 7.8000 | 7.8000 | 7.3500 | 7.6000 | +9.668% | 56 | 363 | -27.632% |
| 2026-02-09 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | -1.702% | 1 | 320 | -20.635% |
| 2026-02-06 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -7.115% | 40 | 320 | -21.986% |
| 2026-02-05 | 7.4500 | 7.6000 | 7.4500 | 7.5900 | +13.284% | 8 | 360 | -27.536% |
| 2026-02-03 | 7.0000 | 7.0000 | 6.5000 | 6.7000 | -0.741% | 46 | 365 | -17.910% |
| 2026-02-02 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +12.500% | 1 | 401 | -18.519% |
| 2026-01-30 | 5.9000 | 6.0000 | 5.9000 | 6.0000 | -6.250% | 41 | 401 | -8.333% |
| 2026-01-28 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +0.629% | 1 | 360 | -14.063% |
| 2026-01-27 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | -2.154% | 1 | 359 | -13.522% |
| 2026-01-26 | 5.6500 | 6.5000 | 5.6500 | 6.5000 | +13.043% | 3 | 358 | -15.385% |
| 2026-01-22 | 5.2500 | 5.7500 | 5.2500 | 5.7500 | +20.293% | 12 | 358 | -4.348% |
| 2026-01-21 | 4.8500 | 4.8500 | 4.7800 | 4.7800 | +9.885% | 2 | 369 | +15.063% |
| 2026-01-20 | 4.3000 | 4.3500 | 4.1500 | 4.3500 | -1.136% | 3 | 368 | +26.437% |
| 2026-01-16 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -0.677% | 2 | 368 | +25.000% |
| 2026-01-15 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | +5.476% | 5 | 368 | +24.153% |
| 2026-01-14 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -5.618% | 5 | 363 | +30.952% |
| 2026-01-12 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -5.319% | 200 | 358 | +23.596% |
| 2026-01-09 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +2.174% | 1 | 455 | +17.021% |
| 2026-01-07 | 5.1500 | 5.1500 | 4.6000 | 4.6000 | 0.000% | 117 | 455 | +19.565% |
| 2026-01-06 | 4.7500 | 4.7500 | 4.6000 | 4.6000 | +3.371% | 210 | 338 | +19.565% |
| 2026-01-02 | 4.3000 | 4.6500 | 4.2300 | 4.4500 | +0.451% | 132 | 184 | +23.596% |
| 2025-12-31 | 4.3500 | 4.4300 | 4.3500 | 4.4300 | +6.490% | 4 | 83 | +24.153% |
| 2025-12-30 | 4.5500 | 4.5500 | 3.9500 | 4.1600 | -10.538% | 48 | 83 | +32.212% |
| 2025-12-29 | 4.7500 | 4.7500 | 4.5000 | 4.6500 | -6.250% | 8 | 42 | +18.280% |
| 2025-12-26 | 4.8400 | 4.9600 | 4.8400 | 4.9600 | +0.405% | 5 | 40 | +10.887% |
| 2025-12-24 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | -1.200% | 1 | 34 | +11.336% |
| 2025-12-23 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -2.913% | 18 | 34 | +10.000% |
| 2025-12-22 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +1.980% | 1 | 16 | +6.796% |
| 2025-12-19 | 5.5000 | 5.5000 | 5.0500 | 5.0500 | -15.833% | 3 | 16 | +8.911% |
| 2025-12-18 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +13.208% | 3 | 15 | -8.333% |
| 2025-12-16 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -3.636% | 4 | 12 | +3.774% |
| 2025-12-15 | 5.3000 | 6.7500 | 5.2000 | 5.5000 | +14.583% | 13 | 12 | 0.000% |
| 2025-12-12 | 4.4500 | 4.8000 | 4.4500 | 4.8000 | 0.000% | 6 | 6 | +14.583% |