GME1270115C00015000
GME Jan 15 2027 15.00 Call
optionOPRA
EODSep 29, 2026
9.20USD-1.075%(-0.10)1Vol2,381OI
GME1270115C00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-29 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -1.075% | 1 | 2,381 | 0.000% |
| 2026-09-28 | 9.3100 | 9.5000 | 9.3000 | 9.3000 | +4.494% | 41 | 2,407 | -1.075% |
| 2026-09-25 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -8.718% | 1 | 2,407 | +3.371% |
| 2026-09-23 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +1.563% | 1 | 2,408 | -5.641% |
| 2026-09-22 | 9.3500 | 9.6000 | 9.3500 | 9.6000 | +12.281% | 2 | 2,408 | -4.167% |
| 2026-09-21 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +43.697% | 2 | 2,410 | +7.602% |
| 2026-09-10 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +2.586% | 1 | 2,411 | +54.622% |
| 2026-09-09 | 5.4000 | 5.8000 | 5.4000 | 5.8000 | +8.614% | 3 | 2,415 | +58.621% |
| 2026-09-01 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | +40.157% | 50 | 2,365 | +72.285% |
| 2026-08-27 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | +1.600% | 1 | 2,364 | +141.470% |
| 2026-08-26 | 3.8500 | 3.8500 | 3.7500 | 3.7500 | -3.846% | 2 | 2,367 | +145.333% |
| 2026-08-25 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | -4.878% | 11 | 2,356 | +135.897% |
| 2026-08-21 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +2.500% | 42 | 2,322 | +124.390% |
| 2026-08-19 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -4.988% | 10 | 2,312 | +130.000% |
| 2026-08-18 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | -25.355% | 2 | 2,310 | +118.527% |
| 2026-08-06 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | +9.728% | 6 | 2,310 | +63.121% |
| 2026-08-04 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | +7.757% | 7 | 2,303 | +78.988% |
| 2026-08-03 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | -35.102% | 10 | 2,303 | +92.872% |
| 2026-07-31 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -2.778% | 8 | 2,307 | +25.170% |
| 2026-07-28 | 7.2000 | 7.5600 | 7.2000 | 7.5600 | +8.621% | 10 | 2,317 | +21.693% |
| 2026-07-23 | 7.0000 | 7.0000 | 6.8200 | 6.9600 | -10.194% | 9 | 2,309 | +32.184% |
| 2026-07-10 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -5.832% | 15 | 2,294 | +18.710% |
| 2026-07-06 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | +15.915% | 1 | 2,295 | +11.786% |
| 2026-06-23 | 7.2500 | 7.2500 | 7.1000 | 7.1000 | -17.153% | 41 | 2,294 | +29.577% |
| 2026-06-04 | 8.5000 | 8.5700 | 8.5000 | 8.5700 | +18.534% | 2 | 2,295 | +7.351% |
| 2026-05-29 | 7.4900 | 7.5500 | 7.2300 | 7.2300 | -12.151% | 29 | 2,297 | +27.248% |
| 2026-05-26 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | +1.230% | 4 | 2,297 | +11.786% |
| 2026-05-18 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | -1.455% | 15 | 2,282 | +13.161% |
| 2026-05-14 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -5.172% | 15 | 2,267 | +11.515% |
| 2026-05-12 | 8.9000 | 8.9000 | 8.7000 | 8.7000 | -15.370% | 40 | 2,257 | +5.747% |
| 2026-05-06 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | -11.760% | 1 | 2,257 | -10.506% |
| 2026-05-04 | 10.6500 | 11.6500 | 10.6500 | 11.6500 | -8.123% | 5 | 2,262 | -21.030% |
| 2026-05-01 | 11.5000 | 12.7000 | 11.5000 | 12.6800 | +13.722% | 19 | 2,274 | -27.445% |
| 2026-04-27 | 11.2200 | 11.4000 | 11.1500 | 11.1500 | -2.620% | 6 | 2,277 | -17.489% |
| 2026-04-23 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -1.293% | 1 | 2,278 | -19.651% |
| 2026-04-22 | 11.2000 | 11.6000 | 11.2000 | 11.6000 | +2.203% | 7 | 2,285 | -20.690% |
| 2026-04-21 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +5.581% | 15 | 2,300 | -18.943% |
| 2026-04-17 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -4.867% | 50 | 2,300 | -14.419% |
| 2026-04-16 | 11.0500 | 11.3000 | 11.0500 | 11.3000 | +3.196% | 17 | 2,317 | -18.584% |
| 2026-04-15 | 10.8500 | 10.9500 | 10.7500 | 10.9500 | +11.168% | 70 | 2,387 | -15.982% |
| 2026-04-14 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +2.073% | 6 | 2,387 | -6.599% |
| 2026-04-08 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -1.531% | 10 | 2,387 | -4.663% |
| 2026-04-06 | 9.5200 | 9.8000 | 9.5200 | 9.8000 | +13.689% | 55 | 2,377 | -6.122% |
| 2026-03-30 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | +0.701% | 11 | 2,385 | +6.729% |
| 2026-03-27 | 8.7500 | 8.7500 | 8.5600 | 8.5600 | -9.895% | 6 | 2,396 | +7.477% |
| 2026-03-25 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -1.554% | 1 | 2,401 | -3.158% |
| 2026-03-23 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -16.087% | 2 | 2,402 | -4.663% |
| 2026-03-09 | 11.3000 | 11.5000 | 11.3000 | 11.5000 | +4.072% | 8 | 2,404 | -20.000% |
| 2026-02-26 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +0.455% | 1 | 2,412 | -16.742% |
| 2026-02-24 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +2.041% | 6 | 2,413 | -16.364% |
| 2026-02-19 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | -0.185% | 60 | 2,419 | -14.657% |
| 2026-02-18 | 10.3000 | 10.8000 | 10.3000 | 10.8000 | -9.623% | 10 | 2,479 | -14.815% |
| 2026-02-06 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -2.846% | 3 | 2,489 | -23.013% |
| 2026-02-05 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +6.034% | 2 | 2,486 | -25.203% |
| 2026-02-03 | 11.5500 | 11.6000 | 11.5500 | 11.6000 | -6.073% | 6 | 2,488 | -20.690% |
| 2026-02-02 | 11.2500 | 12.3500 | 11.2500 | 12.3500 | +12.273% | 15 | 2,494 | -25.506% |
| 2026-01-27 | 11.2000 | 11.2000 | 11.0000 | 11.0000 | -3.930% | 8 | 2,509 | -16.364% |
| 2026-01-26 | 10.0000 | 11.4500 | 10.0000 | 11.4500 | +24.457% | 22 | 2,517 | -19.651% |
| 2026-01-22 | 9.2100 | 9.2100 | 9.2000 | 9.2000 | +29.577% | 40 | 2,539 | 0.000% |
| 2026-01-21 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -15.777% | 1 | 2,569 | +29.577% |
| 2026-01-16 | 8.5500 | 8.5500 | 8.2500 | 8.4300 | +6.038% | 18 | 2,552 | +9.134% |
| 2026-01-14 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -2.574% | 4 | 2,552 | +15.723% |
| 2026-01-09 | 8.1600 | 8.1600 | 8.1600 | 8.1600 | -8.315% | 3 | 2,557 | +12.745% |
| 2026-01-07 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +21.088% | 5 | 2,560 | +3.371% |
| 2026-01-05 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -6.369% | 1 | 2,566 | +25.170% |
| 2026-01-02 | 7.8000 | 7.8500 | 7.8000 | 7.8500 | +3.562% | 4 | 2,566 | +17.197% |
| 2025-12-30 | 7.7000 | 7.7000 | 7.5800 | 7.5800 | -9.762% | 55 | 2,570 | +21.372% |
| 2025-12-29 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +0.599% | 1 | 2,525 | +9.524% |
| 2025-12-26 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -10.791% | 6 | 2,526 | +10.180% |
| 2025-12-16 | 9.2500 | 9.3600 | 9.2500 | 9.3600 | +3.769% | 21 | 2,532 | -1.709% |
| 2025-12-12 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | -2.063% | 72 | 2,533 | +1.996% |
| 2025-12-11 | 9.2100 | 9.2100 | 9.2100 | 9.2100 | -2.950% | 16 | 2,533 | -0.109% |
| 2025-12-10 | 9.4900 | 9.4900 | 9.4900 | 9.4900 | -11.308% | 10 | 2,549 | -3.056% |
| 2025-12-08 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +3.282% | 100 | 2,549 | -14.019% |
| 2025-12-05 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | +10.802% | 40 | 2,649 | -11.197% |
| 2025-12-01 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +1.081% | 1 | 2,694 | -1.604% |
| 2025-11-28 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +8.696% | 2 | 2,695 | -0.541% |
| 2025-11-26 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | -0.234% | 1 | 2,695 | +8.108% |
| 2025-11-25 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | +8.112% | 3 | 2,695 | +7.855% |
| 2025-11-20 | 7.9900 | 7.9900 | 7.8900 | 7.8900 | -2.472% | 7 | 2,695 | +16.603% |
| 2025-11-18 | 8.0000 | 8.0900 | 8.0000 | 8.0900 | -2.295% | 73 | 2,699 | +13.721% |
| 2025-11-14 | 8.5000 | 8.5000 | 8.2800 | 8.2800 | -6.122% | 8 | 2,699 | +11.111% |
| 2025-11-13 | 8.6000 | 8.8200 | 8.6000 | 8.8200 | -4.130% | 11 | 2,692 | +4.308% |
| 2025-11-10 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +4.545% | 3 | 2,682 | 0.000% |
| 2025-11-07 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -9.744% | 1 | 2,685 | +4.545% |
| 2025-11-03 | 9.6700 | 9.7500 | 9.6700 | 9.7500 | -6.699% | 6 | 2,689 | -5.641% |
| 2025-10-30 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -0.854% | 1 | 2,689 | -11.962% |
| 2025-10-29 | 10.5000 | 10.5400 | 10.4000 | 10.5400 | -1.033% | 3 | 2,690 | -12.713% |
| 2025-10-28 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -3.182% | 4 | 2,692 | -13.615% |
| 2025-10-27 | 11.2500 | 11.2500 | 10.9000 | 11.0000 | +0.917% | 48 | 2,698 | -16.364% |
| 2025-10-23 | 10.4500 | 10.9400 | 10.4500 | 10.9000 | +4.306% | 83 | 2,698 | -15.596% |
| 2025-10-22 | 10.4100 | 10.4500 | 10.4100 | 10.4500 | -0.476% | 32 | 2,768 | -11.962% |
| 2025-10-20 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +0.287% | 1 | 2,788 | -12.381% |
| 2025-10-17 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | +3.663% | 1 | 2,788 | -12.130% |
| 2025-10-16 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -5.607% | 1 | 2,787 | -8.911% |
| 2025-10-15 | 10.6500 | 10.7500 | 10.6000 | 10.7000 | -0.465% | 4 | 2,788 | -14.019% |
| 2025-10-14 | 10.9000 | 10.9000 | 10.7500 | 10.7500 | +2.381% | 2 | 2,791 | -14.419% |
| 2025-10-10 | 10.6500 | 10.6500 | 10.5000 | 10.5000 | -8.696% | 4 | 2,793 | -12.381% |
| 2025-10-09 | 11.3500 | 11.5000 | 11.0000 | 11.5000 | -1.457% | 104 | 2,793 | -20.000% |
| 2025-10-07 | 11.0700 | 11.6700 | 11.0700 | 11.6700 | -6.640% | 15 | 2,695 | -21.165% |
| 2025-10-06 | 12.6500 | 12.6500 | 12.5000 | 12.5000 | -1.961% | 61 | 2,710 | -26.400% |
| 2025-10-03 | 13.5000 | 13.5000 | 12.7000 | 12.7500 | 0.000% | 9 | 0 | -27.843% |