GME1270115C00022000
GME Jan 15 2027 22.00 Call
optionOPRA
EODOct 7, 2026
4.05USD+1.250%(+0.05)2Vol3,196OI
GME1270115C00022000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 4.1000 | 4.1000 | 4.0500 | 4.0500 | +1.250% | 2 | 3,196 | 0.000% |
| 2026-10-06 | 4.3500 | 4.3500 | 4.0000 | 4.0000 | -17.864% | 7 | 3,203 | +1.250% |
| 2026-10-05 | 4.5000 | 5.0000 | 4.5000 | 4.8700 | +28.158% | 4 | 3,206 | -16.838% |
| 2026-10-01 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -11.628% | 10 | 3,207 | +6.579% |
| 2026-09-30 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +22.857% | 7 | 3,214 | -5.814% |
| 2026-09-25 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -24.731% | 2 | 3,216 | +15.714% |
| 2026-09-24 | 4.3900 | 4.6500 | 4.3900 | 4.6500 | +8.140% | 5 | 3,221 | -12.903% |
| 2026-09-23 | 4.2000 | 4.3900 | 4.0400 | 4.3000 | +7.500% | 18 | 3,234 | -5.814% |
| 2026-09-22 | 3.3000 | 4.1000 | 3.3000 | 4.0000 | +31.148% | 1,580 | 3,549 | +1.250% |
| 2026-09-21 | 3.0000 | 3.0500 | 2.8100 | 3.0500 | +9.712% | 1,554 | 1,997 | +32.787% |
| 2026-09-18 | 2.6700 | 2.7800 | 2.6700 | 2.7800 | +6.923% | 85 | 2,075 | +45.683% |
| 2026-09-17 | 2.8200 | 2.8200 | 2.6000 | 2.6000 | +14.035% | 13 | 2,076 | +55.769% |
| 2026-09-16 | 2.0300 | 2.2800 | 2.0300 | 2.2800 | -5.394% | 4 | 2,076 | +77.632% |
| 2026-09-14 | 2.9500 | 2.9500 | 2.2700 | 2.4100 | +7.111% | 6 | 2,080 | +68.050% |
| 2026-09-11 | 2.0000 | 2.2500 | 2.0000 | 2.2500 | +51.007% | 15 | 2,065 | +80.000% |
| 2026-09-10 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -8.025% | 10 | 2,065 | +171.812% |
| 2026-09-09 | 1.2900 | 1.6200 | 1.2900 | 1.6200 | +42.105% | 2 | 2,067 | +150.000% |
| 2026-08-28 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -2.564% | 16 | 2,055 | +255.263% |
| 2026-08-27 | 1.2500 | 1.2500 | 1.1700 | 1.1700 | +13.592% | 2 | 2,054 | +246.154% |
| 2026-08-26 | 1.0800 | 1.0800 | 1.0300 | 1.0300 | -6.364% | 2 | 2,053 | +293.204% |
| 2026-08-25 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -8.333% | 18 | 2,035 | +268.182% |
| 2026-08-24 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +17.647% | 10 | 2,025 | +237.500% |
| 2026-08-20 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -4.673% | 1 | 2,024 | +297.059% |
| 2026-08-19 | 0.9900 | 1.0800 | 0.9900 | 1.0700 | +16.304% | 34 | 2,010 | +278.505% |
| 2026-08-18 | 1.2400 | 1.2400 | 0.9200 | 0.9200 | -19.298% | 5 | 2,007 | +340.217% |
| 2026-08-13 | 1.1800 | 1.1800 | 1.1200 | 1.1400 | -8.800% | 4 | 2,010 | +255.263% |
| 2026-08-12 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -13.793% | 2 | 2,008 | +224.000% |
| 2026-08-07 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -5.844% | 1 | 2,007 | +179.310% |
| 2026-08-05 | 1.6000 | 1.6000 | 1.5400 | 1.5400 | -6.667% | 3 | 2,007 | +162.987% |
| 2026-08-04 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -5.714% | 1 | 2,007 | +145.455% |
| 2026-08-03 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -32.950% | 2 | 2,005 | +131.429% |
| 2026-07-22 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +5.242% | 1 | 2,006 | +55.172% |
| 2026-07-21 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -6.415% | 2 | 2,004 | +63.306% |
| 2026-07-20 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +1.923% | 2 | 2,004 | +52.830% |
| 2026-07-17 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -11.864% | 2 | 2,006 | +55.769% |
| 2026-07-16 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -4.531% | 1 | 2,005 | +37.288% |
| 2026-07-15 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | +14.444% | 1 | 2,006 | +31.068% |
| 2026-07-14 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -5.263% | 1 | 2,007 | +50.000% |
| 2026-07-09 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -14.925% | 2 | 2,005 | +42.105% |
| 2026-07-02 | 3.4500 | 3.4500 | 3.3500 | 3.3500 | +29.845% | 13 | 1,997 | +20.896% |
| 2026-06-25 | 2.7500 | 2.7500 | 2.5800 | 2.5800 | -1.901% | 2 | 1,995 | +56.977% |
| 2026-06-23 | 2.7500 | 3.0500 | 2.6300 | 2.6300 | -11.149% | 43 | 2,017 | +53.992% |
| 2026-06-18 | 2.9800 | 2.9800 | 2.9600 | 2.9600 | +3.497% | 12 | 2,017 | +36.824% |
| 2026-06-16 | 3.0200 | 3.0200 | 2.8600 | 2.8600 | -10.625% | 8 | 2,011 | +41.608% |
| 2026-06-15 | 3.4300 | 3.4300 | 3.2000 | 3.2000 | -6.706% | 7 | 2,009 | +26.562% |
| 2026-06-12 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -0.580% | 1 | 2,008 | +18.076% |
| 2026-06-11 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -4.167% | 1 | 2,007 | +17.391% |
| 2026-06-05 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -7.692% | 2 | 2,005 | +12.500% |
| 2026-06-03 | 4.0500 | 4.6000 | 3.7500 | 3.9000 | +24.601% | 149 | 1,864 | +3.846% |
| 2026-06-02 | 3.1800 | 3.1800 | 3.1300 | 3.1300 | -3.692% | 4 | 1,860 | +29.393% |
| 2026-05-29 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -8.451% | 1 | 1,859 | +24.615% |
| 2026-05-28 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -6.579% | 1 | 1,858 | +14.085% |
| 2026-05-22 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | -9.953% | 2 | 1,858 | +6.579% |
| 2026-05-20 | 4.0000 | 4.2200 | 4.0000 | 4.2200 | +6.835% | 2 | 1,859 | -4.028% |
| 2026-05-19 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 0.000% | 1 | 1,860 | +2.532% |
| 2026-05-18 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +8.219% | 1 | 1,860 | +2.532% |
| 2026-05-15 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -2.667% | 1 | 1,861 | +10.959% |
| 2026-05-14 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -6.250% | 1 | 1,860 | +8.000% |
| 2026-05-13 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -6.542% | 2 | 1,862 | +1.250% |
| 2026-05-12 | 4.5000 | 4.5000 | 4.2800 | 4.2800 | -26.207% | 2 | 1,863 | -5.374% |
| 2026-05-06 | 5.7000 | 5.8000 | 5.7000 | 5.8000 | +0.520% | 3 | 1,864 | -30.172% |
| 2026-05-05 | 4.8000 | 5.7700 | 4.8000 | 5.7700 | +0.698% | 4 | 1,868 | -29.809% |
| 2026-05-04 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | -9.764% | 2 | 1,866 | -29.319% |
| 2026-04-23 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -3.788% | 1 | 1,866 | -36.220% |
| 2026-04-22 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +14.187% | 1 | 1,867 | -38.636% |
| 2026-04-20 | 5.0500 | 5.7800 | 5.0500 | 5.7800 | +3.584% | 2 | 1,869 | -29.931% |
| 2026-04-15 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | +24.000% | 1 | 1,870 | -27.419% |
| 2026-04-08 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -6.639% | 4 | 1,870 | -10.000% |
| 2026-04-06 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | +1.474% | 2 | 1,874 | -15.975% |
| 2026-04-02 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +3.261% | 1 | 1,874 | -14.737% |
| 2026-03-31 | 4.5100 | 4.6000 | 4.5100 | 4.6000 | +10.843% | 101 | 1,874 | -11.957% |
| 2026-03-30 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -13.542% | 1 | 1,893 | -2.410% |
| 2026-03-27 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 0.000% | 5 | 1,894 | -15.625% |
| 2026-03-25 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -5.697% | 4 | 1,894 | -15.625% |
| 2026-03-20 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | -16.557% | 5 | 1,890 | -20.432% |
| 2026-03-11 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -0.813% | 1 | 1,890 | -33.607% |
| 2026-03-04 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +50.000% | 1 | 1,891 | -34.146% |
| 2026-03-03 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -35.433% | 5 | 1,892 | -1.220% |
| 2026-03-02 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +6.723% | 1 | 1,892 | -36.220% |
| 2026-02-27 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -8.462% | 2 | 1,893 | -31.933% |
| 2026-02-26 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +4.000% | 1 | 1,895 | -37.692% |
| 2026-02-25 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +15.741% | 15 | 1,911 | -35.200% |
| 2026-02-23 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -10.744% | 1 | 1,911 | -25.000% |
| 2026-02-20 | 6.2100 | 6.8500 | 6.0500 | 6.0500 | -9.023% | 30 | 1,912 | -33.058% |
| 2026-02-19 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +6.400% | 3 | 1,901 | -39.098% |
| 2026-02-18 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -2.344% | 1 | 1,900 | -35.200% |
| 2026-02-13 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -7.914% | 1 | 1,900 | -36.719% |
| 2026-02-10 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +5.303% | 12 | 1,900 | -41.727% |
| 2026-02-03 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -18.012% | 1 | 1,912 | -38.636% |
| 2026-02-02 | 7.0000 | 8.1900 | 7.0000 | 8.0500 | +34.167% | 41 | 1,913 | -49.689% |
| 2026-01-28 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -1.639% | 20 | 1,944 | -32.500% |
| 2026-01-27 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -14.685% | 2 | 1,964 | -33.607% |
| 2026-01-26 | 6.0000 | 7.1500 | 6.0000 | 7.1500 | +27.679% | 13 | 1,966 | -43.357% |
| 2026-01-22 | 5.5000 | 5.6000 | 5.4000 | 5.6000 | +30.233% | 15 | 1,975 | -27.679% |
| 2026-01-21 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +1.655% | 30 | 1,988 | -5.814% |
| 2026-01-16 | 4.4000 | 4.4000 | 4.2300 | 4.2300 | -3.864% | 6 | 2,017 | -4.255% |
| 2026-01-15 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +6.024% | 12 | 2,017 | -7.955% |
| 2026-01-14 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -7.159% | 10 | 2,029 | -2.410% |
| 2026-01-12 | 5.0000 | 5.0000 | 4.2500 | 4.4700 | -5.895% | 6 | 2,039 | -9.396% |
| 2026-01-08 | 4.5900 | 4.7500 | 4.5900 | 4.7500 | -5.000% | 30 | 2,036 | -14.737% |
| 2026-01-07 | 4.2000 | 5.0000 | 4.2000 | 5.0000 | +20.482% | 13 | 2,006 | -19.000% |
| 2026-01-06 | 4.2900 | 4.2900 | 4.1500 | 4.1500 | -5.467% | 301 | 2,012 | -2.410% |
| 2026-01-02 | 4.3000 | 4.3900 | 4.3000 | 4.3900 | +5.024% | 5 | 1,713 | -7.745% |
| 2025-12-31 | 4.1700 | 4.2000 | 4.1700 | 4.1800 | -2.791% | 3 | 1,710 | -3.110% |
| 2025-12-30 | 4.3200 | 4.3700 | 4.2000 | 4.3000 | -9.474% | 115 | 1,710 | -5.814% |
| 2025-12-29 | 4.3500 | 4.7500 | 4.3000 | 4.7500 | +0.211% | 25 | 1,635 | -14.737% |
| 2025-12-26 | 4.8500 | 4.8500 | 4.7400 | 4.7400 | -2.268% | 5 | 1,658 | -14.557% |
| 2025-12-24 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -0.615% | 2 | 1,655 | -16.495% |
| 2025-12-23 | 5.1000 | 5.1000 | 4.8800 | 4.8800 | -10.949% | 4 | 1,655 | -17.008% |
| 2025-12-16 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | +5.385% | 1 | 1,651 | -26.095% |
| 2025-12-15 | 5.1800 | 5.3000 | 5.1800 | 5.2000 | +3.175% | 8 | 1,652 | -22.115% |
| 2025-12-12 | 4.1800 | 5.0400 | 4.1800 | 5.0400 | -23.867% | 101 | 1,657 | -19.643% |
| 2025-12-09 | 6.7000 | 6.8000 | 6.6200 | 6.6200 | -2.647% | 7 | 1,737 | -38.822% |
| 2025-12-08 | 6.3000 | 6.8000 | 6.3000 | 6.8000 | +3.817% | 3 | 1,744 | -40.441% |
| 2025-12-05 | 6.8000 | 6.8000 | 6.5000 | 6.5500 | +2.987% | 14 | 1,743 | -38.168% |
| 2025-12-04 | 7.0300 | 7.0300 | 6.3600 | 6.3600 | -5.778% | 11 | 1,744 | -36.321% |
| 2025-12-03 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +14.407% | 2 | 1,740 | -40.000% |
| 2025-12-01 | 5.8100 | 5.9000 | 5.8100 | 5.9000 | +11.321% | 3 | 1,742 | -31.356% |
| 2025-11-24 | 4.9600 | 5.3000 | 4.9600 | 5.3000 | +7.071% | 2 | 1,745 | -23.585% |
| 2025-11-21 | 4.8100 | 4.9500 | 4.5500 | 4.9500 | +8.079% | 27 | 1,744 | -18.182% |
| 2025-11-20 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | -10.372% | 19 | 1,763 | -11.572% |
| 2025-11-18 | 4.9200 | 5.1500 | 4.9200 | 5.1100 | +4.286% | 7 | 1,782 | -20.744% |
| 2025-11-17 | 4.8900 | 5.0500 | 4.8500 | 4.9000 | -5.769% | 43 | 1,775 | -17.347% |
| 2025-11-14 | 5.3000 | 5.3000 | 4.7000 | 5.2000 | -2.622% | 3 | 1,801 | -22.115% |
| 2025-11-13 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | +3.689% | 1 | 1,802 | -24.157% |
| 2025-11-11 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -8.036% | 1 | 1,802 | -21.359% |
| 2025-11-07 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -2.609% | 1 | 1,802 | -27.679% |
| 2025-11-06 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -4.007% | 1 | 1,801 | -29.565% |
| 2025-11-04 | 5.6000 | 5.9900 | 5.6000 | 5.9900 | -9.242% | 6 | 1,802 | -32.387% |
| 2025-11-03 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +5.600% | 1 | 1,807 | -38.636% |
| 2025-10-31 | 6.4500 | 6.4500 | 6.2500 | 6.2500 | -3.101% | 23 | 1,807 | -35.200% |
| 2025-10-30 | 6.0000 | 6.4500 | 6.0000 | 6.4500 | -6.522% | 5 | 1,786 | -37.209% |
| 2025-10-29 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +4.545% | 4 | 1,791 | -41.304% |
| 2025-10-24 | 6.4000 | 6.6000 | 6.4000 | 6.6000 | +0.304% | 2 | 1,787 | -38.636% |
| 2025-10-23 | 6.7000 | 6.7000 | 6.5800 | 6.5800 | +5.618% | 6 | 1,789 | -38.450% |
| 2025-10-22 | 6.3000 | 6.3000 | 6.2300 | 6.2300 | -4.154% | 35 | 1,787 | -34.992% |
| 2025-10-21 | 6.1000 | 6.5000 | 6.1000 | 6.5000 | +8.333% | 6 | 1,822 | -37.692% |
| 2025-10-17 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -4.762% | 4 | 1,828 | -32.500% |
| 2025-10-16 | 6.5000 | 6.5000 | 6.3000 | 6.3000 | -5.547% | 2 | 1,832 | -35.714% |
| 2025-10-15 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | +11.167% | 1 | 1,831 | -39.280% |
| 2025-10-14 | 6.5000 | 6.5000 | 6.0000 | 6.0000 | -8.815% | 108 | 1,831 | -32.500% |
| 2025-10-13 | 6.6000 | 6.6000 | 6.5000 | 6.5800 | +0.766% | 27 | 1,731 | -38.450% |
| 2025-10-10 | 6.7000 | 6.7000 | 6.5300 | 6.5300 | -6.714% | 5 | 1,731 | -37.979% |
| 2025-10-09 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -22.222% | 11 | 1,733 | -42.143% |
| 2025-10-08 | 8.0500 | 9.0000 | 8.0500 | 9.0000 | +19.840% | 4 | 1,744 | -55.000% |
| 2025-10-07 | 7.4000 | 7.5100 | 7.4000 | 7.5100 | -4.937% | 9 | 1,743 | -46.072% |
| 2025-10-06 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +6.757% | 1 | 1,751 | -48.734% |
| 2025-10-03 | 8.4900 | 8.4900 | 7.4000 | 7.4000 | 0.000% | 18 | 0 | -45.270% |