GME280616C00040000
GME Jun 16 2028 40.00 Call
optionOPRA
EODOct 7, 2026
3.53USD+1.146%(+0.04)1Vol2,370OI
GME280616C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | +1.146% | 1 | 2,369 | 0.000% |
| 2026-10-06 | 3.9000 | 3.9000 | 3.3300 | 3.4900 | -10.513% | 3 | 2,370 | +1.146% |
| 2026-10-05 | 3.3500 | 4.1000 | 3.3500 | 3.9000 | +11.429% | 13 | 2,366 | -9.487% |
| 2026-10-02 | 3.2000 | 3.5000 | 3.2000 | 3.5000 | +2.941% | 13 | 2,375 | +0.857% |
| 2026-10-01 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +2.719% | 3 | 2,375 | +3.824% |
| 2026-09-28 | 3.1500 | 3.4000 | 3.1500 | 3.3100 | +1.846% | 4 | 2,376 | +6.647% |
| 2026-09-25 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -2.985% | 1 | 2,377 | +8.615% |
| 2026-09-23 | 3.5000 | 3.5000 | 3.3500 | 3.3500 | +28.846% | 5 | 2,382 | +5.373% |
| 2026-09-18 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +4.000% | 1 | 2,382 | +35.769% |
| 2026-09-17 | 2.2500 | 2.5000 | 2.2500 | 2.5000 | +14.679% | 11 | 2,393 | +41.200% |
| 2026-09-15 | 2.1200 | 2.2200 | 2.1200 | 2.1800 | -7.627% | 46 | 2,386 | +61.927% |
| 2026-09-14 | 2.1900 | 2.4800 | 2.1700 | 2.3600 | +22.280% | 48 | 2,373 | +49.576% |
| 2026-09-11 | 2.0300 | 2.0300 | 1.9300 | 1.9300 | +14.881% | 4 | 2,373 | +82.902% |
| 2026-09-10 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -2.326% | 17 | 2,371 | +110.119% |
| 2026-09-09 | 1.6200 | 1.7200 | 1.5500 | 1.7200 | +10.968% | 14 | 2,364 | +105.233% |
| 2026-09-08 | 1.6500 | 1.6500 | 1.4900 | 1.5500 | -4.321% | 39 | 2,366 | +127.742% |
| 2026-09-04 | 1.5000 | 1.7000 | 1.5000 | 1.6200 | +1.887% | 9 | 2,367 | +117.901% |
| 2026-09-03 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | +1.923% | 11 | 2,356 | +122.013% |
| 2026-09-02 | 1.5800 | 1.6500 | 1.5400 | 1.5600 | -1.887% | 46 | 2,353 | +126.282% |
| 2026-09-01 | 1.5000 | 1.5900 | 1.3800 | 1.5900 | +8.904% | 17 | 2,350 | +122.013% |
| 2026-08-31 | 1.8000 | 1.8000 | 1.4500 | 1.4600 | +3.546% | 9 | 2,350 | +141.781% |
| 2026-08-28 | 1.4900 | 1.5400 | 1.3300 | 1.4100 | -6.623% | 84 | 2,374 | +150.355% |
| 2026-08-27 | 1.4800 | 1.5100 | 1.3100 | 1.5100 | +5.594% | 16 | 2,374 | +133.775% |
| 2026-08-25 | 1.4800 | 1.4800 | 1.3600 | 1.4300 | +5.147% | 15 | 2,370 | +146.853% |
| 2026-08-24 | 1.5000 | 1.5000 | 1.3500 | 1.3600 | -4.895% | 44 | 2,357 | +159.559% |
| 2026-08-21 | 1.3700 | 1.4400 | 1.3700 | 1.4300 | +5.926% | 45 | 2,319 | +146.853% |
| 2026-08-20 | 1.4300 | 1.4300 | 1.3500 | 1.3500 | +1.504% | 6 | 2,320 | +161.481% |
| 2026-08-19 | 1.2100 | 1.3300 | 1.2100 | 1.3300 | -0.746% | 2 | 2,321 | +165.414% |
| 2026-08-18 | 1.4300 | 1.4400 | 1.3400 | 1.3400 | -7.586% | 33 | 2,323 | +163.433% |
| 2026-08-17 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -6.452% | 1 | 2,324 | +143.448% |
| 2026-08-14 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 0.000% | 1 | 2,323 | +127.742% |
| 2026-08-13 | 1.5000 | 1.5600 | 1.5000 | 1.5500 | +1.307% | 39 | 2,304 | +127.742% |
| 2026-08-12 | 1.8500 | 1.8500 | 1.4600 | 1.5300 | +8.511% | 22 | 2,302 | +130.719% |
| 2026-08-11 | 1.5800 | 1.6300 | 1.4000 | 1.4100 | -11.875% | 17 | 2,304 | +150.355% |
| 2026-08-10 | 1.6100 | 1.6600 | 1.5400 | 1.6000 | -5.325% | 28 | 2,312 | +120.625% |
| 2026-08-07 | 1.8400 | 1.8400 | 1.6900 | 1.6900 | -7.650% | 11 | 2,311 | +108.876% |
| 2026-08-06 | 1.7400 | 2.0000 | 1.7400 | 1.8300 | -3.175% | 185 | 2,145 | +92.896% |
| 2026-08-05 | 1.9200 | 1.9700 | 1.8500 | 1.8900 | +1.070% | 34 | 2,132 | +86.772% |
| 2026-08-03 | 2.0000 | 2.0100 | 1.8600 | 1.8700 | -16.143% | 36 | 2,132 | +88.770% |
| 2026-07-31 | 2.2400 | 2.3100 | 2.0400 | 2.2300 | -2.193% | 52 | 2,134 | +58.296% |
| 2026-07-30 | 2.2000 | 2.3600 | 2.2000 | 2.2800 | +2.242% | 9 | 2,134 | +54.825% |
| 2026-07-29 | 2.4100 | 2.4100 | 2.0600 | 2.2300 | -1.762% | 53 | 2,134 | +58.296% |
| 2026-07-28 | 2.5100 | 2.5100 | 2.2700 | 2.2700 | +0.889% | 10 | 2,133 | +55.507% |
| 2026-07-27 | 2.4500 | 2.4500 | 2.2100 | 2.2500 | -2.174% | 22 | 2,128 | +56.889% |
| 2026-07-24 | 2.5800 | 2.5800 | 2.2500 | 2.3000 | +0.437% | 8 | 2,123 | +53.478% |
| 2026-07-23 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +3.153% | 10 | 2,113 | +54.148% |
| 2026-07-22 | 2.4000 | 2.4500 | 2.2200 | 2.2200 | -3.478% | 8 | 2,113 | +59.009% |
| 2026-07-21 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -16.058% | 1 | 2,112 | +53.478% |
| 2026-07-20 | 2.6300 | 2.7400 | 2.4700 | 2.7400 | +9.600% | 33 | 2,109 | +28.832% |
| 2026-07-16 | 2.6000 | 2.6000 | 2.5000 | 2.5000 | -7.063% | 9 | 2,109 | +41.200% |
| 2026-07-14 | 2.7000 | 2.7000 | 2.5900 | 2.6900 | +1.894% | 5 | 2,109 | +31.227% |
| 2026-07-10 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | +3.529% | 1 | 2,109 | +33.712% |
| 2026-07-08 | 2.8200 | 2.8200 | 2.5500 | 2.5500 | -8.929% | 182 | 2,019 | +38.431% |
| 2026-07-07 | 2.9200 | 2.9200 | 2.6500 | 2.8000 | -5.724% | 13 | 2,020 | +26.071% |
| 2026-07-06 | 2.7000 | 3.0500 | 2.7000 | 2.9700 | -0.669% | 17 | 2,033 | +18.855% |
| 2026-07-02 | 3.1600 | 3.1600 | 2.9200 | 2.9900 | +5.282% | 17 | 2,022 | +18.060% |
| 2026-07-01 | 3.0000 | 3.0000 | 2.8400 | 2.8400 | +2.158% | 2 | 2,023 | +24.296% |
| 2026-06-30 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -2.113% | 1 | 2,022 | +26.978% |
| 2026-06-29 | 2.8500 | 2.9000 | 2.7600 | 2.8400 | +9.231% | 26 | 2,025 | +24.296% |
| 2026-06-26 | 2.5300 | 2.6000 | 2.5300 | 2.6000 | +0.775% | 2 | 2,025 | +35.769% |
| 2026-06-25 | 2.6500 | 2.6700 | 2.4300 | 2.5800 | -2.642% | 23 | 2,003 | +36.822% |
| 2026-06-24 | 2.6300 | 2.6500 | 2.5300 | 2.6500 | +2.317% | 24 | 2,007 | +33.208% |
| 2026-06-23 | 2.6500 | 2.6500 | 2.5900 | 2.5900 | -1.894% | 4 | 2,007 | +36.293% |
| 2026-06-22 | 2.7000 | 2.7500 | 2.6400 | 2.6400 | -2.941% | 12 | 2,006 | +33.712% |
| 2026-06-18 | 2.8400 | 2.9000 | 2.6400 | 2.7200 | -2.857% | 55 | 1,995 | +29.779% |
| 2026-06-17 | 2.8600 | 2.8600 | 2.7700 | 2.8000 | +6.061% | 14 | 1,992 | +26.071% |
| 2026-06-16 | 2.6500 | 2.7400 | 2.5000 | 2.6400 | -5.714% | 14 | 1,992 | +33.712% |
| 2026-06-15 | 2.9600 | 3.1500 | 2.7300 | 2.8000 | -1.408% | 22 | 1,990 | +26.071% |
| 2026-06-12 | 2.8400 | 2.8400 | 2.8300 | 2.8400 | -3.072% | 1,082 | 1,271 | +24.296% |
| 2026-06-11 | 3.2000 | 3.2000 | 2.8800 | 2.9300 | -4.248% | 12 | 1,271 | +20.478% |
| 2026-06-10 | 3.0500 | 3.0600 | 3.0500 | 3.0600 | +3.030% | 2 | 1,273 | +15.359% |
| 2026-06-09 | 3.0500 | 3.1000 | 2.9000 | 2.9700 | +4.211% | 6 | 1,273 | +18.855% |
| 2026-06-01 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -1.724% | 2 | 1,273 | +23.860% |
| 2026-05-29 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -3.333% | 2 | 1,273 | +21.724% |
| 2026-05-26 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -11.765% | 3 | 1,276 | +17.667% |
| 2026-05-21 | 3.2000 | 3.4000 | 3.2000 | 3.4000 | +4.294% | 276 | 1,152 | +3.824% |
| 2026-05-19 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | +6.885% | 1 | 1,152 | +8.282% |
| 2026-05-15 | 3.1500 | 3.1500 | 3.0500 | 3.0500 | -1.613% | 2 | 1,153 | +15.738% |
| 2026-05-14 | 3.2000 | 3.2000 | 2.9500 | 3.1000 | -4.615% | 20 | 1,159 | +13.871% |
| 2026-05-12 | 3.2700 | 3.2700 | 3.2500 | 3.2500 | -13.333% | 2 | 1,160 | +8.615% |
| 2026-05-11 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | +22.951% | 3 | 1,160 | -5.867% |
| 2026-05-08 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -22.785% | 1 | 1,161 | +15.738% |
| 2026-05-06 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -5.048% | 6 | 1,167 | -10.633% |
| 2026-05-05 | 3.7000 | 4.1600 | 3.7000 | 4.1600 | +4.786% | 3 | 1,165 | -15.144% |
| 2026-05-04 | 4.9500 | 4.9500 | 3.9700 | 3.9700 | -19.798% | 19 | 1,162 | -11.083% |
| 2026-05-01 | 4.1000 | 4.9500 | 4.0500 | 4.9500 | +32.000% | 41 | 1,164 | -28.687% |
| 2026-04-29 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -0.794% | 10 | 1,174 | -5.867% |
| 2026-04-28 | 3.9600 | 3.9600 | 3.7500 | 3.7800 | -5.500% | 30 | 1,162 | -6.614% |
| 2026-04-27 | 4.0700 | 4.0700 | 4.0000 | 4.0000 | +3.896% | 20 | 1,166 | -11.750% |
| 2026-04-23 | 3.9100 | 3.9100 | 3.8500 | 3.8500 | -6.098% | 2 | 1,165 | -8.312% |
| 2026-04-22 | 4.1500 | 4.1500 | 4.1000 | 4.1000 | +15.169% | 36 | 1,165 | -13.902% |
| 2026-04-20 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | -0.559% | 1 | 1,164 | -0.843% |
| 2026-04-17 | 3.6000 | 3.7000 | 3.5800 | 3.5800 | -7.494% | 15 | 1,151 | -1.397% |
| 2026-04-16 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | +11.207% | 5 | 1,156 | -8.786% |
| 2026-04-15 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | +5.455% | 2 | 1,158 | +1.437% |
| 2026-04-14 | 2.9500 | 3.4000 | 2.9500 | 3.3000 | +7.492% | 39 | 1,121 | +6.970% |
| 2026-04-13 | 2.8500 | 3.1000 | 2.8500 | 3.0700 | +2.333% | 9 | 1,120 | +14.984% |
| 2026-04-10 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -6.250% | 2 | 1,120 | +17.667% |
| 2026-04-07 | 3.1500 | 3.2000 | 3.1500 | 3.2000 | -0.312% | 3 | 1,120 | +10.312% |
| 2026-04-06 | 3.1800 | 3.2100 | 3.1700 | 3.2100 | +38.362% | 11 | 1,118 | +9.969% |
| 2026-04-02 | 3.0300 | 3.0300 | 2.3200 | 2.3200 | -19.723% | 64 | 1,171 | +52.155% |
| 2026-04-01 | 3.0400 | 3.1000 | 2.8900 | 2.8900 | +17.480% | 42 | 1,171 | +22.145% |
| 2026-03-30 | 3.0000 | 3.0000 | 2.4600 | 2.4600 | +4.681% | 23 | 1,132 | +43.496% |
| 2026-03-26 | 2.8800 | 2.8800 | 2.3500 | 2.3500 | -39.744% | 5 | 1,109 | +50.213% |
| 2026-03-24 | 3.0200 | 3.9000 | 3.0200 | 3.9000 | +17.470% | 66 | 1,113 | -9.487% |
| 2026-03-23 | 3.3000 | 3.3200 | 3.3000 | 3.3200 | +0.606% | 6 | 1,048 | +6.325% |
| 2026-03-20 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -7.042% | 1 | 1,048 | +6.970% |
| 2026-03-16 | 3.6500 | 3.6500 | 3.5500 | 3.5500 | -11.250% | 2 | 1,048 | -0.563% |
| 2026-03-13 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -10.314% | 1 | 1,048 | -11.750% |
| 2026-02-24 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | +14.066% | 60 | 1,047 | -20.852% |
| 2026-02-23 | 3.9400 | 3.9400 | 3.9100 | 3.9100 | -11.136% | 20 | 987 | -9.719% |
| 2026-02-19 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +7.317% | 100 | 967 | -19.773% |
| 2026-02-18 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -2.381% | 2 | 867 | -13.902% |
| 2026-02-13 | 4.4000 | 4.5500 | 3.9600 | 4.2000 | -1.176% | 815 | 78 | -15.952% |
| 2026-02-12 | 4.2300 | 4.2700 | 4.2000 | 4.2500 | -9.574% | 4 | 78 | -16.941% |
| 2026-02-03 | 4.9000 | 4.9000 | 4.5000 | 4.7000 | -9.615% | 13 | 76 | -24.894% |
| 2026-02-02 | 4.4500 | 5.4500 | 4.4500 | 5.2000 | +30.000% | 17 | 72 | -32.115% |
| 2026-01-30 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +9.589% | 2 | 74 | -11.750% |
| 2026-01-29 | 3.6700 | 3.6700 | 3.6500 | 3.6500 | -8.750% | 2 | 74 | -3.288% |
| 2026-01-28 | 4.0400 | 4.1000 | 4.0000 | 4.0000 | -6.977% | 5 | 72 | -11.750% |
| 2026-01-27 | 4.2800 | 4.3000 | 4.2800 | 4.3000 | +2.381% | 4 | 67 | -17.907% |
| 2026-01-26 | 4.0000 | 4.5500 | 4.0000 | 4.2000 | +66.008% | 16 | 65 | -15.952% |
| 2026-01-16 | 2.5700 | 2.5700 | 2.5000 | 2.5300 | -6.296% | 13 | 52 | +39.526% |
| 2026-01-12 | 2.8000 | 2.8000 | 2.6500 | 2.7000 | -2.174% | 6 | 52 | +30.741% |
| 2026-01-09 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -4.828% | 8 | 49 | +27.899% |
| 2026-01-02 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -6.452% | 10 | 41 | +21.724% |
| 2025-12-29 | 3.2500 | 3.2500 | 3.0800 | 3.1000 | -6.061% | 6 | 31 | +13.871% |
| 2025-12-26 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +0.917% | 3 | 25 | +6.970% |
| 2025-12-23 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | -13.947% | 5 | 22 | +7.951% |
| 2025-12-19 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 0.000% | 1 | 19 | -7.105% |
| 2025-12-17 | 3.6000 | 3.8000 | 3.6000 | 3.8000 | +16.923% | 26 | 18 | -7.105% |
| 2025-12-16 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 0.000% | 1 | 1 | +8.615% |