GME1270115C00018000
GME Jan 15 2027 18.00 Call
optionOPRA
EODOct 5, 2026
7.90USD+8.966%(+0.65)5Vol1,441OI
GME1270115C00018000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 8.1800 | 8.1800 | 7.9000 | 7.9000 | +8.966% | 5 | 1,439 | 0.000% |
| 2026-09-30 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +9.848% | 2 | 1,439 | +8.966% |
| 2026-09-24 | 6.5100 | 6.6000 | 6.5100 | 6.6000 | -2.798% | 2 | 1,440 | +19.697% |
| 2026-09-22 | 6.3000 | 6.7900 | 6.1500 | 6.7900 | +22.342% | 3 | 1,442 | +16.348% |
| 2026-09-21 | 5.3000 | 5.5500 | 5.3000 | 5.5500 | +23.333% | 21 | 1,446 | +42.342% |
| 2026-09-16 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +2.273% | 3 | 1,443 | +75.556% |
| 2026-09-15 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +41.935% | 50 | 1,443 | +79.545% |
| 2026-09-10 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -11.429% | 1 | 1,444 | +154.839% |
| 2026-09-09 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +16.667% | 1 | 1,445 | +125.714% |
| 2026-09-04 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +0.334% | 50 | 1,395 | +163.333% |
| 2026-09-03 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +9.524% | 1 | 1,394 | +164.214% |
| 2026-09-02 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +13.278% | 1 | 1,393 | +189.377% |
| 2026-08-31 | 2.7000 | 2.7000 | 2.4100 | 2.4100 | +13.679% | 3 | 1,393 | +227.801% |
| 2026-08-27 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -3.636% | 1 | 1,393 | +272.642% |
| 2026-08-26 | 2.2800 | 2.2800 | 2.1100 | 2.2000 | -6.780% | 48 | 1,364 | +259.091% |
| 2026-08-21 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +16.256% | 12 | 1,352 | +234.746% |
| 2026-08-20 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -7.727% | 1 | 1,352 | +289.163% |
| 2026-08-19 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -0.901% | 2 | 1,352 | +259.091% |
| 2026-08-18 | 2.4100 | 2.4100 | 2.0600 | 2.2200 | -13.953% | 202 | 1,196 | +255.856% |
| 2026-08-14 | 2.5400 | 2.5800 | 2.4700 | 2.5800 | -14.286% | 45 | 1,159 | +206.202% |
| 2026-08-03 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -36.364% | 1 | 1,158 | +162.458% |
| 2026-07-31 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | -5.964% | 1 | 1,157 | +67.019% |
| 2026-07-10 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | +3.074% | 6 | 1,157 | +57.058% |
| 2026-06-23 | 4.8800 | 4.8800 | 4.8000 | 4.8800 | -0.611% | 4 | 1,155 | +61.885% |
| 2026-06-18 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | -16.212% | 3 | 1,155 | +60.896% |
| 2026-06-11 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | -9.846% | 2 | 1,157 | +34.812% |
| 2026-06-03 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +0.309% | 1 | 1,156 | +21.538% |
| 2026-05-22 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | +5.195% | 1 | 1,155 | +21.914% |
| 2026-05-19 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | -25.333% | 1 | 1,155 | +28.247% |
| 2026-05-04 | 9.4000 | 9.4000 | 8.2500 | 8.2500 | -1.434% | 3 | 1,154 | -4.242% |
| 2026-04-15 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | +12.349% | 5 | 1,154 | -5.615% |
| 2026-03-23 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -22.396% | 2 | 1,154 | +6.040% |
| 2026-02-25 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +12.281% | 1 | 1,154 | -17.708% |
| 2026-02-19 | 8.5200 | 8.5500 | 8.5200 | 8.5500 | 0.000% | 100 | 1,154 | -7.602% |
| 2026-02-13 | 8.4700 | 9.1000 | 8.4700 | 8.5500 | -11.582% | 25 | 1,156 | -7.602% |
| 2026-02-06 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | -3.781% | 1 | 1,156 | -18.304% |
| 2026-02-02 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +5.789% | 2 | 1,156 | -21.393% |
| 2026-01-26 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +24.183% | 4 | 1,156 | -16.842% |
| 2026-01-22 | 7.0500 | 7.6500 | 7.0500 | 7.6500 | +27.500% | 2 | 1,156 | +3.268% |
| 2026-01-20 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -11.894% | 2 | 1,158 | +31.667% |
| 2026-01-16 | 6.4100 | 6.8100 | 6.4100 | 6.8100 | +16.610% | 9 | 1,147 | +16.006% |
| 2025-12-31 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | -17.163% | 1 | 1,147 | +35.274% |
| 2025-12-23 | 6.6300 | 7.0500 | 6.6300 | 7.0500 | -16.071% | 15 | 1,147 | +12.057% |
| 2025-12-17 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +13.514% | 1 | 1,158 | -5.952% |
| 2025-12-11 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -17.778% | 16 | 1,159 | +6.757% |
| 2025-12-02 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +20.000% | 1 | 1,175 | -12.222% |
| 2025-12-01 | 7.8000 | 7.8000 | 7.5000 | 7.5000 | +22.951% | 2 | 1,175 | +5.333% |
| 2025-11-21 | 4.8000 | 6.1000 | 4.8000 | 6.1000 | -6.154% | 7 | 1,176 | +29.508% |
| 2025-11-20 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +0.775% | 1 | 1,172 | +21.538% |
| 2025-11-19 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -19.375% | 1 | 1,172 | +22.481% |
| 2025-11-03 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -10.112% | 5 | 1,172 | -1.250% |
| 2025-10-31 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +4.094% | 1 | 1,172 | -11.236% |
| 2025-10-20 | 8.5600 | 8.5600 | 8.5500 | 8.5500 | -7.568% | 6 | 1,171 | -7.602% |
| 2025-10-16 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +2.210% | 1 | 1,177 | -14.595% |
| 2025-10-10 | 8.9000 | 9.0500 | 8.9000 | 9.0500 | -2.162% | 4 | 1,178 | -12.707% |
| 2025-10-09 | 7.5000 | 9.2500 | 7.5000 | 9.2500 | -7.500% | 15 | 1,182 | -14.595% |
| 2025-10-07 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -8.257% | 1 | 1,192 | -21.000% |
| 2025-10-03 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 0.000% | 1 | 1,192 | -27.523% |