Dark

GME
Gamestop Corporation - Class A
stock NYSE

Market Open

Feb 26, 2026 11:00:21 AM EST

24.43USD+0.888%(+0.21)28,873

24.43Bid 24.45Ask 0.02Spread

Pre-market

Feb 25, 2026 9:26:30 AM EST

23.93USD-1.197%(-0.29)0

After-hours

Feb 25, 2026 4:32:15 PM EST

24.21USD-0.041%(-0.01)0

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

All GME1 GME

Expiration Dates

Feb 20, 2026 Feb 27, 2026 Mar 6, 2026 Mar 13, 2026 Mar 20, 2026 Mar 27, 2026 Apr 2, 2026 Apr 17, 2026 Jun 18, 2026 Jul 17, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028 Jun 16, 2028 Dec 15, 2028

ITM/OTM for Feb 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
65,621	139,197	4,478	43,848

GME Feb 20, 2026 Exp. - Volume by Strike

Puts

Calls

GME Feb 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

GME Feb 20, 2026 Exp. - Max Pain @ $22.50

Puts

Calls

GME Feb 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
37.00 C	0.01	0.00%	142	4,985	02-20	GME260220C00037000
36.00 C	0.02	+100.00%	12	316	02-20	GME260220C00036000
35.00 C	0.01	0.00%	25	3,319	02-20	GME260220C00035000
34.00 C	0.01	0.00%	1	1,193	02-20	GME260220C00034000
33.00 C	0.01	0.00%	8	1,216	02-20	GME260220C00033000
32.00 C	0.01	0.00%	10	1,961	02-20	GME260220C00032000
31.00 C	0.01	0.00%	7	16,629	02-20	GME260220C00031000
30.50 C	0.06	+500.00%	10	104	02-20	GME260220C00030500
30.00 C	0.01	0.00%	275	30,405	02-20	GME260220C00030000
29.50 C	0.01	0.00%	1	271	02-20	GME260220C00029500
29.00 C	0.01	0.00%	18	2,510	02-20	GME260220C00029000
28.50 C	0.05	+400.00%	1	405	02-20	GME260220C00028500
28.00 C	0.01	0.00%	289	5,932	02-20	GME260220C00028000
27.50 C	0.01	-50.00%	7	515	02-20	GME260220C00027500
27.00 C	0.02	0.00%	807	8,685	02-20	GME260220C00027000
26.50 C	0.01	-66.67%	2,011	4,589	02-20	GME260220C00026500
26.00 C	0.01	-50.00%	1,001	9,708	02-20	GME260220C00026000
25.50 C	0.01	-66.67%	5,260	8,300	02-20	GME260220C00025500
25.00 C	0.01	-80.00%	7,101	29,447	02-20	GME260220C00025000
24.50 C	0.01	-85.71%	6,328	8,707	02-20	GME260220C00024500
24.00 C	0.01	-94.44%	28,308	26,085	02-20	GME260220C00024000
23.50 C	0.02	-95.92%	12,194	9,022	02-20	GME260220C00023500
23.00 C	0.41	-57.29%	4,765	7,746	02-20	GME260220C00023000
22.50 C	0.96	-34.25%	679	1,798	02-20	GME260220C00022500
22.00 C	1.48	-22.92%	1,817	6,030	02-20	GME260220C00022000
21.50 C	1.95	-18.07%	434	1,552	02-20	GME260220C00021500
21.00 C	2.40	-15.79%	2,280	9,487	02-20	GME260220C00021000
20.50 C	2.99	-12.57%	6	76	02-20	GME260220C00020500
20.00 C	3.45	-11.54%	470	2,221	02-20	GME260220C00020000
19.50 C	4.38	+2.82%	1	11	02-19	GME260220C00019500
19.00 C	4.51	-8.52%	13	80	02-20	GME260220C00019000
18.50 C	5.05	-6.13%	2	41	02-20	GME260220C00018500
18.00 C	5.62	-4.42%	7	415	02-20	GME260220C00018000
17.50 C	5.86	-1.51%	2	42	02-20	GME260220C00017500
17.00 C	6.52	+1.24%	3	133	02-20	GME260220C00017000
16.00 C	7.91	+10.63%	4	70	02-19	GME260220C00016000
15.00 C	8.46	-2.20%	3	615	02-20	GME260220C00015000
14.00 C	9.64	-3.79%	59	75	02-19	GME260220C00014000
13.00 C	10.79	-2.00%	40	69	02-19	GME260220C00013000
12.00 C	12.08	+3.16%	32	53	02-19	GME260220C00012000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
37.00 P	13.43	0%	1	1	02-18	GME260220P00037000
36.00 P	12.54	+4.59%	1	3	02-18	GME260220P00036000
35.00 P	10.99	-0.09%	12	12	02-17	GME260220P00035000
34.00 P	10.00	0%	12	0	02-17	GME260220P00034000
33.00 P	9.45	+0.53%	11	1	02-19	GME260220P00033000
32.00 P	8.45	0.00%	12	20	02-19	GME260220P00032000
31.00 P	7.34	+0.55%	1	5	02-20	GME260220P00031000
30.50 P	0	0%	0			GME260220P00030500
30.00 P	6.33	+2.93%	1	84	02-20	GME260220P00030000
29.50 P	0	0%	0			GME260220P00029500
29.00 P	5.39	+2.08%	2	48	02-20	GME260220P00029000
28.50 P	5.08	+15.45%	1	10	02-17	GME260220P00028500
28.00 P	4.40	+3.53%	4	137	02-20	GME260220P00028000
27.50 P	3.86	+12.87%	1	5	02-20	GME260220P00027500
27.00 P	3.49	+9.40%	7	190	02-20	GME260220P00027000
26.50 P	2.82	+8.88%	1	8	02-13	GME260220P00026500
26.00 P	2.57	+25.37%	19	199	02-20	GME260220P00026000
25.50 P	2.02	+17.44%	44	588	02-20	GME260220P00025500
25.00 P	1.58	+39.82%	2,177	1,758	02-20	GME260220P00025000
24.50 P	1.06	+63.08%	1,367	1,409	02-20	GME260220P00024500
24.00 P	0.56	+115.38%	2,721	3,684	02-20	GME260220P00024000
23.50 P	0.10	+25.00%	5,201	4,702	02-20	GME260220P00023500
23.00 P	0.01	-66.67%	1,684	7,457	02-20	GME260220P00023000
22.50 P	0.01	-66.67%	1,061	2,867	02-20	GME260220P00022500
22.00 P	0.03	-40.00%	860	7,456	02-20	GME260220P00022000
21.50 P	0.01	-80.00%	44	1,579	02-20	GME260220P00021500
21.00 P	0.02	+100.00%	323	3,363	02-20	GME260220P00021000
20.50 P	0.03	+200.00%	3	326	02-20	GME260220P00020500
20.00 P	0.01	0.00%	22	4,756	02-20	GME260220P00020000
19.50 P	0.01	0.00%	2	105	02-18	GME260220P00019500
19.00 P	0.01	0.00%	4	1,225	02-20	GME260220P00019000
18.50 P	0.01	0.00%	200	229	02-19	GME260220P00018500
18.00 P	0.01	0.00%	4	1,344	02-18	GME260220P00018000
17.50 P	0	0%	0			GME260220P00017500
17.00 P	0.01	0.00%	3	1,431	02-18	GME260220P00017000
16.00 P	0.02	+100.00%	7	1,871	02-20	GME260220P00016000
15.00 P	0.01	0.00%	20	990	02-17	GME260220P00015000
14.00 P	0.04	+300.00%	12	327	02-09	GME260220P00014000
13.00 P	0.01	0.00%	9	91	02-05	GME260220P00013000
12.00 P	0.01	0.00%	5	45	02-19	GME260220P00012000