GME1270115C00010000
GME Jan 15 2027 10.00 Call
optionOPRA
EODOct 5, 2026
15.75USD+14.130%(+1.95)20Vol1,263OI
GME1270115C00010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 15.7500 | 15.7500 | 15.5000 | 15.7500 | +14.130% | 20 | 1,267 | 0.000% |
| 2026-09-29 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +8.235% | 1 | 1,268 | +14.130% |
| 2026-09-25 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -17.476% | 15 | 1,278 | +23.529% |
| 2026-09-24 | 14.0000 | 15.4500 | 14.0000 | 15.4500 | +6.552% | 23 | 1,301 | +1.942% |
| 2026-09-22 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +13.281% | 5 | 1,301 | +8.621% |
| 2026-09-17 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +38.979% | 1 | 1,302 | +23.047% |
| 2026-09-08 | 9.2100 | 9.2100 | 9.2100 | 9.2100 | +2.905% | 2 | 1,303 | +71.010% |
| 2026-08-31 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +7.831% | 6 | 1,701 | +75.978% |
| 2026-08-26 | 8.1000 | 8.3000 | 8.1000 | 8.3000 | -6.109% | 2 | 1,702 | +89.759% |
| 2026-08-12 | 8.8400 | 8.8400 | 8.8400 | 8.8400 | -1.778% | 10 | 1,697 | +78.167% |
| 2026-08-10 | 9.3600 | 9.3600 | 9.0000 | 9.0000 | -5.263% | 6 | 1,697 | +75.000% |
| 2026-08-07 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +3.825% | 100 | 1,697 | +65.789% |
| 2026-08-03 | 9.0000 | 9.2900 | 9.0000 | 9.1500 | -24.066% | 3 | 1,696 | +72.131% |
| 2026-07-10 | 11.7500 | 12.0500 | 11.7500 | 12.0500 | -2.429% | 3 | 1,697 | +30.705% |
| 2026-07-07 | 12.3500 | 12.4000 | 12.3500 | 12.3500 | -7.836% | 50 | 1,702 | +27.530% |
| 2026-07-02 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +12.605% | 1 | 1,702 | +17.537% |
| 2026-06-17 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -2.459% | 1 | 1,702 | +32.353% |
| 2026-06-12 | 12.2700 | 12.2700 | 12.2000 | 12.2000 | -9.226% | 56 | 1,729 | +29.098% |
| 2026-06-03 | 13.4400 | 13.4400 | 13.4400 | 13.4400 | +11.074% | 1 | 1,728 | +17.188% |
| 2026-05-29 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +0.833% | 2 | 1,726 | +30.165% |
| 2026-05-27 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -0.415% | 5 | 1,731 | +31.250% |
| 2026-05-15 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -3.600% | 1 | 1,731 | +30.705% |
| 2026-05-14 | 12.5500 | 12.5500 | 12.5000 | 12.5000 | 0.000% | 15 | 1,731 | +26.000% |
| 2026-05-13 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -20.635% | 1 | 1,732 | +26.000% |
| 2026-05-07 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | +8.621% | 2 | 1,734 | 0.000% |
| 2026-05-04 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -15.205% | 6 | 1,737 | +8.621% |
| 2026-05-01 | 17.2000 | 17.2000 | 17.1000 | 17.1000 | +13.395% | 2 | 1,738 | -7.895% |
| 2026-04-30 | 15.0800 | 15.0800 | 15.0800 | 15.0800 | -5.750% | 15 | 1,753 | +4.443% |
| 2026-04-27 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +1.266% | 1 | 1,754 | -1.563% |
| 2026-04-23 | 15.4700 | 15.8000 | 15.4700 | 15.8000 | +4.290% | 40 | 1,764 | -0.316% |
| 2026-04-22 | 15.1500 | 15.3600 | 15.1500 | 15.1500 | -2.258% | 30 | 1,767 | +3.960% |
| 2026-04-16 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +0.911% | 3 | 1,770 | +1.613% |
| 2026-04-15 | 14.9500 | 15.3600 | 14.9500 | 15.3600 | +3.434% | 16 | 1,771 | +2.539% |
| 2026-04-14 | 13.5500 | 14.8500 | 13.5500 | 14.8500 | +6.071% | 3 | 1,772 | +6.061% |
| 2026-04-13 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +2.190% | 1 | 1,772 | +12.500% |
| 2026-04-09 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -1.439% | 1 | 1,772 | +14.964% |
| 2026-04-08 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +2.583% | 1 | 1,773 | +13.309% |
| 2026-04-01 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -1.812% | 1 | 1,772 | +16.236% |
| 2026-03-25 | 13.6800 | 13.8700 | 13.6800 | 13.8000 | -8.306% | 206 | 1,772 | +14.130% |
| 2026-03-09 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | -1.634% | 10 | 1,931 | +4.651% |
| 2026-02-26 | 15.2700 | 15.4600 | 15.2700 | 15.3000 | +2.000% | 8 | 1,921 | +2.941% |
| 2026-02-25 | 15.1300 | 15.1300 | 15.0000 | 15.0000 | +0.874% | 3 | 1,929 | +5.000% |
| 2026-02-24 | 15.1600 | 15.1600 | 14.4500 | 14.8700 | +2.552% | 4 | 1,929 | +5.918% |
| 2026-02-20 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 0.000% | 5 | 1,927 | +8.621% |
| 2026-02-18 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 0.000% | 4 | 1,927 | +8.621% |
| 2026-02-17 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -14.706% | 1 | 1,927 | +8.621% |
| 2026-02-02 | 15.6000 | 17.0000 | 15.6000 | 17.0000 | +13.333% | 5 | 1,926 | -7.353% |
| 2026-01-30 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +7.914% | 1 | 1,927 | +5.000% |
| 2026-01-29 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -8.251% | 3 | 1,927 | +13.309% |
| 2026-01-28 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | 0.000% | 2 | 1,927 | +3.960% |
| 2026-01-27 | 15.0000 | 15.1500 | 15.0000 | 15.1500 | -3.992% | 3 | 1,925 | +3.960% |
| 2026-01-26 | 15.2500 | 15.7800 | 15.2000 | 15.7800 | +13.525% | 22 | 1,925 | -0.190% |
| 2026-01-22 | 13.3500 | 13.9100 | 13.3500 | 13.9000 | +19.109% | 11 | 1,945 | +13.309% |
| 2026-01-16 | 11.6700 | 11.6700 | 11.6700 | 11.6700 | -5.887% | 15 | 1,945 | +34.961% |
| 2026-01-14 | 12.1700 | 12.4000 | 11.4600 | 12.4000 | -3.876% | 8 | 1,945 | +27.016% |
| 2026-01-07 | 12.5000 | 12.9000 | 12.5000 | 12.9000 | +11.688% | 2 | 1,945 | +22.093% |
| 2026-01-02 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +4.525% | 16 | 1,947 | +36.364% |
| 2025-12-31 | 11.1000 | 11.2500 | 11.0500 | 11.0500 | -3.913% | 9 | 1,949 | +42.534% |
| 2025-12-30 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -1.709% | 1 | 1,949 | +36.957% |
| 2025-12-23 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -13.011% | 30 | 1,949 | +34.615% |
| 2025-12-18 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +1.509% | 72 | 1,949 | +17.100% |
| 2025-12-15 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +10.417% | 1 | 2,021 | +18.868% |
| 2025-12-12 | 12.9300 | 12.9300 | 12.0000 | 12.0000 | -4.382% | 224 | 2,021 | +31.250% |
| 2025-12-11 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -12.544% | 1 | 2,099 | +25.498% |
| 2025-12-05 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +1.056% | 1 | 2,100 | +9.756% |
| 2025-12-03 | 14.1500 | 14.2000 | 14.1500 | 14.2000 | +18.828% | 2 | 2,099 | +10.915% |
| 2025-11-25 | 11.8800 | 11.9500 | 11.8800 | 11.9500 | +7.175% | 3 | 2,097 | +31.799% |
| 2025-11-24 | 11.0000 | 11.1500 | 11.0000 | 11.1500 | -0.624% | 45 | 2,094 | +41.256% |
| 2025-11-21 | 11.2000 | 11.2500 | 11.2000 | 11.2200 | -6.500% | 73 | 2,094 | +40.374% |
| 2025-11-20 | 11.6900 | 12.0000 | 11.6900 | 12.0000 | +0.251% | 2 | 2,136 | +31.250% |
| 2025-11-18 | 11.9700 | 11.9700 | 11.9700 | 11.9700 | +1.872% | 10 | 2,134 | +31.579% |
| 2025-11-17 | 11.9000 | 11.9000 | 11.7500 | 11.7500 | -2.083% | 3 | 2,134 | +34.043% |
| 2025-11-14 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -2.041% | 1 | 2,133 | +31.250% |
| 2025-11-13 | 12.4500 | 12.4500 | 12.2500 | 12.2500 | -2.623% | 2 | 2,132 | +28.571% |
| 2025-11-10 | 12.5800 | 12.5800 | 12.5800 | 12.5800 | -2.782% | 50 | 2,132 | +25.199% |
| 2025-11-07 | 12.9400 | 12.9400 | 12.9400 | 12.9400 | -0.843% | 1 | 2,132 | +21.716% |
| 2025-11-06 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | 0.000% | 44 | 2,132 | +20.690% |
| 2025-11-04 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -2.974% | 20 | 2,095 | +20.690% |
| 2025-11-03 | 13.3500 | 13.4500 | 13.3500 | 13.4500 | -3.237% | 33 | 2,045 | +17.100% |
| 2025-10-31 | 13.7000 | 13.9000 | 13.7000 | 13.9000 | -7.210% | 83 | 2,045 | +13.309% |
| 2025-10-27 | 14.9800 | 14.9800 | 14.9800 | 14.9800 | +8.945% | 1 | 1,965 | +5.140% |
| 2025-10-22 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -8.333% | 5 | 1,965 | +14.545% |
| 2025-10-16 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +2.740% | 1 | 1,965 | +5.000% |
| 2025-10-15 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +0.690% | 1 | 1,966 | +7.877% |
| 2025-10-14 | 14.1500 | 14.5000 | 14.1500 | 14.5000 | -1.361% | 6 | 1,966 | +8.621% |
| 2025-10-13 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -3.607% | 1 | 1,966 | +7.143% |
| 2025-10-10 | 15.1300 | 15.2500 | 15.1300 | 15.2500 | +0.660% | 2 | 1,966 | +3.279% |
| 2025-10-09 | 16.4000 | 16.4000 | 15.1500 | 15.1500 | -5.312% | 2 | 1,966 | +3.960% |
| 2025-10-08 | 15.0000 | 16.2000 | 15.0000 | 16.0000 | +3.026% | 37 | 1,967 | -1.563% |
| 2025-10-07 | 16.5000 | 16.5000 | 15.5300 | 15.5300 | -5.593% | 37 | 2,000 | +1.417% |
| 2025-10-06 | 17.0000 | 17.0000 | 16.4500 | 16.4500 | -6.000% | 2 | 2,000 | -4.255% |
| 2025-10-03 | 18.0000 | 18.0000 | 17.5000 | 17.5000 | 0.000% | 2 | 0 | -10.000% |