GME1270115C00027000
GME Jan 15 2027 27.00 Call
optionOPRA
EODOct 7, 2026
2.06USD-3.286%(-0.07)2Vol4,470OI
GME1270115C00027000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -3.286% | 2 | 4,470 | 0.000% |
| 2026-10-06 | 2.0400 | 2.2500 | 2.0100 | 2.1300 | -14.800% | 49 | 4,473 | -3.286% |
| 2026-10-05 | 2.5500 | 2.5500 | 2.5000 | 2.5000 | +35.135% | 5 | 4,469 | -17.600% |
| 2026-10-01 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -9.756% | 1 | 4,469 | +11.351% |
| 2026-09-28 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -5.530% | 3 | 4,469 | +0.488% |
| 2026-09-25 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -4.405% | 1 | 4,469 | -5.069% |
| 2026-09-24 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | +4.608% | 25 | 4,444 | -9.251% |
| 2026-09-22 | 1.5700 | 2.1700 | 1.5700 | 2.1700 | +43.709% | 37 | 4,442 | -5.069% |
| 2026-09-21 | 1.5400 | 1.5400 | 1.3300 | 1.5100 | +5.594% | 19 | 4,457 | +36.424% |
| 2026-09-18 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +5.926% | 1 | 4,457 | +44.056% |
| 2026-09-17 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +12.500% | 1 | 4,456 | +52.593% |
| 2026-09-16 | 1.0000 | 1.2000 | 1.0000 | 1.2000 | +41.176% | 37 | 4,491 | +71.667% |
| 2026-09-11 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +30.769% | 1 | 4,492 | +142.353% |
| 2026-09-01 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -7.143% | 5 | 4,492 | +216.923% |
| 2026-08-31 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +9.375% | 1 | 4,492 | +194.286% |
| 2026-08-27 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | +16.364% | 5 | 4,492 | +221.875% |
| 2026-08-19 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -1.786% | 1 | 4,492 | +274.545% |
| 2026-08-18 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | -11.111% | 3 | 4,491 | +267.857% |
| 2026-08-10 | 0.8000 | 0.8000 | 0.6300 | 0.6300 | -30.000% | 6 | 4,485 | +226.984% |
| 2026-08-04 | 0.9700 | 0.9700 | 0.9000 | 0.9000 | +12.500% | 2 | 4,484 | +128.889% |
| 2026-08-03 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -28.571% | 1 | 4,484 | +157.500% |
| 2026-07-21 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -30.000% | 1 | 4,484 | +83.929% |
| 2026-07-14 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +3.896% | 1 | 4,484 | +28.750% |
| 2026-07-13 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -16.757% | 2 | 4,482 | +33.766% |
| 2026-07-02 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +3.933% | 15 | 4,467 | +11.351% |
| 2026-07-01 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +23.611% | 35 | 4,467 | +15.730% |
| 2026-06-26 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +21.008% | 2 | 4,469 | +43.056% |
| 2026-06-24 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -17.931% | 1 | 4,470 | +73.109% |
| 2026-06-23 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | -9.375% | 2 | 4,468 | +42.069% |
| 2026-06-22 | 1.3200 | 1.6000 | 1.3200 | 1.6000 | +3.226% | 6 | 4,468 | +28.750% |
| 2026-06-16 | 2.0000 | 2.0000 | 1.5500 | 1.5500 | -25.481% | 5 | 4,463 | +32.903% |
| 2026-06-10 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +14.917% | 1 | 4,463 | -0.962% |
| 2026-06-02 | 1.7700 | 1.8100 | 1.7700 | 1.8100 | -7.179% | 6 | 4,467 | +13.812% |
| 2026-06-01 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -4.878% | 1 | 4,467 | +5.641% |
| 2026-05-29 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -6.818% | 10 | 4,466 | +0.488% |
| 2026-05-28 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +2.326% | 1 | 4,466 | -6.364% |
| 2026-05-27 | 2.2600 | 2.2600 | 2.1500 | 2.1500 | -12.245% | 24 | 4,446 | -4.186% |
| 2026-05-22 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 0.000% | 10 | 4,439 | -15.918% |
| 2026-05-13 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -26.866% | 1 | 4,440 | -15.918% |
| 2026-05-11 | 3.1100 | 3.3500 | 3.1100 | 3.3500 | -9.459% | 4 | 4,436 | -38.507% |
| 2026-05-08 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +0.271% | 5 | 4,431 | -44.324% |
| 2026-05-07 | 3.7400 | 3.7400 | 3.6900 | 3.6900 | -2.895% | 4 | 4,432 | -44.173% |
| 2026-05-04 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -24.000% | 1 | 4,432 | -45.789% |
| 2026-05-01 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +31.579% | 5 | 4,432 | -58.800% |
| 2026-04-24 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -2.564% | 1 | 4,431 | -45.789% |
| 2026-04-23 | 4.2500 | 4.2500 | 3.9000 | 3.9000 | -2.500% | 5 | 4,432 | -47.179% |
| 2026-04-22 | 4.0000 | 4.0000 | 3.9600 | 4.0000 | +16.618% | 106 | 4,448 | -48.500% |
| 2026-04-15 | 3.3000 | 3.5000 | 3.3000 | 3.4300 | +42.917% | 7 | 4,454 | -39.942% |
| 2026-04-10 | 2.4500 | 2.4500 | 2.4000 | 2.4000 | -15.493% | 2 | 4,454 | -14.167% |
| 2026-04-06 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | +20.339% | 45 | 4,452 | -27.465% |
| 2026-04-02 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -18.621% | 1 | 4,453 | -12.712% |
| 2026-04-01 | 3.1000 | 3.1000 | 2.9000 | 2.9000 | +7.407% | 209 | 4,453 | -28.966% |
| 2026-03-31 | 2.6000 | 2.7000 | 2.6000 | 2.7000 | +8.000% | 200 | 4,464 | -23.704% |
| 2026-03-27 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -7.407% | 1 | 4,414 | -17.600% |
| 2026-03-26 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -6.897% | 1 | 4,413 | -23.704% |
| 2026-03-25 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -1.695% | 1 | 4,413 | -28.966% |
| 2026-03-24 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -8.100% | 2 | 4,413 | -30.169% |
| 2026-03-23 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | +7.000% | 2 | 4,415 | -35.826% |
| 2026-03-20 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -4.762% | 1 | 4,413 | -31.333% |
| 2026-03-19 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -10.000% | 1 | 4,412 | -34.603% |
| 2026-03-18 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -23.913% | 10 | 4,411 | -41.143% |
| 2026-03-05 | 4.4000 | 4.6000 | 4.4000 | 4.6000 | +2.222% | 15 | 4,421 | -55.217% |
| 2026-02-26 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +2.273% | 6 | 4,435 | -54.222% |
| 2026-02-24 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +3.286% | 2 | 4,441 | -53.182% |
| 2026-02-17 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | -2.740% | 1 | 4,443 | -51.643% |
| 2026-02-13 | 4.2500 | 4.3800 | 4.2500 | 4.3800 | -16.571% | 3 | 4,446 | -52.968% |
| 2026-02-10 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +5.422% | 2 | 4,446 | -60.762% |
| 2026-02-06 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | +1.633% | 17 | 4,446 | -58.635% |
| 2026-02-05 | 5.5000 | 5.5000 | 4.9000 | 4.9000 | -10.092% | 5 | 4,463 | -57.959% |
| 2026-02-04 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +6.445% | 3 | 4,468 | -62.202% |
| 2026-02-03 | 5.1100 | 5.1200 | 5.1100 | 5.1200 | -10.957% | 3,872 | 4,465 | -59.766% |
| 2026-02-02 | 5.2500 | 5.7500 | 5.2500 | 5.7500 | +37.232% | 31 | 4,465 | -64.174% |
| 2026-01-30 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | -6.889% | 1 | 4,457 | -50.835% |
| 2026-01-26 | 4.5000 | 4.9200 | 4.5000 | 4.5000 | +34.328% | 19 | 4,456 | -54.222% |
| 2026-01-22 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +11.667% | 1 | 4,463 | -38.507% |
| 2026-01-21 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +13.208% | 2 | 4,462 | -31.333% |
| 2026-01-20 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -6.028% | 3 | 4,464 | -22.264% |
| 2026-01-16 | 2.8000 | 2.8200 | 2.8000 | 2.8200 | +6.415% | 2 | 4,459 | -26.950% |
| 2026-01-14 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -12.829% | 10 | 4,459 | -22.264% |
| 2026-01-09 | 3.0100 | 3.0400 | 3.0100 | 3.0400 | +10.145% | 31 | 4,469 | -32.237% |
| 2026-01-05 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +23.214% | 2 | 4,502 | -25.362% |
| 2026-01-02 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -25.333% | 2 | 4,502 | -8.036% |
| 2025-12-29 | 3.4500 | 3.4500 | 3.0000 | 3.0000 | -9.091% | 18 | 4,503 | -31.333% |
| 2025-12-26 | 3.1300 | 3.3300 | 3.1300 | 3.3000 | -38.318% | 6 | 4,497 | -37.576% |
| 2025-12-23 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +42.667% | 5 | 4,495 | -61.495% |
| 2025-12-22 | 3.7500 | 3.8400 | 3.7500 | 3.7500 | -3.846% | 3 | 4,500 | -45.067% |
| 2025-12-19 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -9.302% | 1 | 4,501 | -47.179% |
| 2025-12-18 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +14.667% | 12 | 4,502 | -52.093% |
| 2025-12-16 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +9.329% | 1 | 4,514 | -45.067% |
| 2025-12-15 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -0.291% | 1 | 4,515 | -39.942% |
| 2025-12-12 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -3.099% | 3 | 4,516 | -40.116% |
| 2025-12-11 | 3.7000 | 3.7000 | 3.5500 | 3.5500 | -0.560% | 4 | 4,516 | -41.972% |
| 2025-12-10 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -25.780% | 1 | 4,516 | -42.297% |
| 2025-12-08 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | +6.889% | 10 | 4,516 | -57.173% |
| 2025-12-05 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -13.793% | 1 | 4,526 | -54.222% |
| 2025-12-04 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | +39.200% | 33 | 4,527 | -60.536% |
| 2025-11-25 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +9.971% | 1 | 4,527 | -45.067% |
| 2025-11-21 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | -5.278% | 1 | 4,527 | -39.589% |
| 2025-11-20 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -2.703% | 8 | 4,528 | -42.778% |
| 2025-11-19 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | 0.000% | 2 | 4,520 | -44.324% |
| 2025-11-18 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -5.128% | 3 | 4,520 | -44.324% |
| 2025-11-17 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +11.429% | 4 | 4,517 | -47.179% |
| 2025-11-14 | 3.7500 | 3.9000 | 3.5000 | 3.5000 | -7.895% | 19 | 4,517 | -41.143% |
| 2025-11-13 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -11.422% | 2 | 4,520 | -45.789% |
| 2025-11-10 | 4.2800 | 4.2900 | 4.2800 | 4.2900 | -0.233% | 3 | 4,522 | -51.981% |
| 2025-11-06 | 4.2500 | 4.3000 | 4.2500 | 4.3000 | -5.495% | 5 | 4,520 | -52.093% |
| 2025-11-05 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -4.211% | 8 | 4,517 | -54.725% |
| 2025-11-04 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +5.556% | 16 | 4,517 | -56.632% |
| 2025-11-03 | 4.4500 | 4.6000 | 4.4500 | 4.5000 | -1.747% | 14 | 4,497 | -54.222% |
| 2025-10-31 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | -3.579% | 1 | 4,497 | -55.022% |
| 2025-10-30 | 4.9000 | 4.9000 | 4.7500 | 4.7500 | -7.588% | 2 | 4,497 | -56.632% |
| 2025-10-29 | 4.9000 | 5.1400 | 4.9000 | 5.1400 | -1.721% | 2 | 4,499 | -59.922% |
| 2025-10-28 | 5.0000 | 5.2300 | 4.8500 | 5.2300 | +1.553% | 54 | 4,499 | -60.612% |
| 2025-10-27 | 4.2300 | 5.2800 | 4.2300 | 5.1500 | +5.102% | 11 | 4,508 | -60.000% |
| 2025-10-24 | 4.5500 | 4.9000 | 4.5500 | 4.9000 | -4.297% | 10 | 4,508 | -57.959% |
| 2025-10-23 | 4.8000 | 5.2500 | 4.7000 | 5.1200 | +10.583% | 122 | 4,510 | -59.766% |
| 2025-10-22 | 4.6000 | 5.1000 | 3.9000 | 4.6300 | -0.430% | 51 | 4,599 | -55.508% |
| 2025-10-20 | 4.7500 | 4.7500 | 4.2000 | 4.6500 | -0.853% | 25 | 4,553 | -55.699% |
| 2025-10-17 | 4.6600 | 4.6900 | 4.6400 | 4.6900 | -0.213% | 5 | 4,573 | -56.077% |
| 2025-10-16 | 4.5500 | 4.7000 | 4.3000 | 4.7000 | -4.082% | 40 | 4,572 | -56.170% |
| 2025-10-15 | 5.0500 | 5.0500 | 4.9000 | 4.9000 | +3.376% | 4 | 4,578 | -57.959% |
| 2025-10-14 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | +0.851% | 5 | 4,575 | -56.540% |
| 2025-10-13 | 4.7500 | 4.7500 | 4.7000 | 4.7000 | -12.150% | 4 | 4,580 | -56.170% |
| 2025-10-10 | 5.1500 | 5.3500 | 5.1500 | 5.3500 | +2.885% | 32 | 4,581 | -61.495% |
| 2025-10-09 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -3.704% | 3 | 4,549 | -60.385% |
| 2025-10-07 | 5.5500 | 5.5500 | 5.4000 | 5.4000 | +1.887% | 4 | 4,552 | -61.852% |
| 2025-10-06 | 5.9500 | 5.9500 | 5.3000 | 5.3000 | -10.169% | 5 | 4,549 | -61.132% |
| 2025-10-03 | 6.5000 | 6.6000 | 5.8000 | 5.9000 | 0.000% | 26 | 0 | -65.085% |