GME1270115C00032000
GME Jan 15 2027 32.00 Call
optionOPRA
EODOct 2, 2026
1.04USD-14.050%(-0.17)14Vol957OI
GME1270115C00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -14.050% | 14 | 943 | 0.000% |
| 2026-10-01 | 1.2000 | 1.2100 | 1.1400 | 1.2100 | +16.346% | 64 | 879 | -14.050% |
| 2026-09-28 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -15.447% | 1 | 878 | 0.000% |
| 2026-09-24 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -6.107% | 2 | 878 | -15.447% |
| 2026-09-22 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +138.182% | 1 | 877 | -20.611% |
| 2026-09-11 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -8.333% | 1 | 878 | +89.091% |
| 2026-09-09 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +22.449% | 9 | 869 | +73.333% |
| 2026-09-01 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.000% | 2 | 869 | +112.245% |
| 2026-08-31 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -2.000% | 20 | 854 | +112.245% |
| 2026-08-27 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +25.000% | 2 | 852 | +108.000% |
| 2026-08-25 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +5.263% | 1 | 853 | +160.000% |
| 2026-08-20 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -17.391% | 2 | 851 | +173.684% |
| 2026-08-14 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -22.034% | 1 | 852 | +126.087% |
| 2026-08-10 | 0.4600 | 0.5900 | 0.4600 | 0.5900 | +37.209% | 11 | 842 | +76.271% |
| 2026-08-07 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | -8.511% | 13 | 829 | +141.860% |
| 2026-08-06 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | -14.545% | 14 | 815 | +121.277% |
| 2026-08-04 | 0.5200 | 0.5500 | 0.5200 | 0.5500 | -19.118% | 10 | 806 | +89.091% |
| 2026-07-28 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +13.333% | 1 | 805 | +52.941% |
| 2026-07-27 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +9.091% | 22 | 805 | +73.333% |
| 2026-07-23 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | -22.535% | 20 | 812 | +89.091% |
| 2026-07-21 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | -14.458% | 5 | 807 | +46.479% |
| 2026-07-20 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -17.000% | 1 | 806 | +25.301% |
| 2026-07-14 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +17.647% | 5 | 801 | +4.000% |
| 2026-07-13 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +19.718% | 14 | 787 | +22.353% |
| 2026-07-09 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -22.826% | 16 | 803 | +46.479% |
| 2026-06-23 | 0.8900 | 0.9800 | 0.8900 | 0.9200 | -6.122% | 9 | 796 | +13.043% |
| 2026-06-18 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -4.854% | 1 | 795 | +6.122% |
| 2026-06-17 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -27.465% | 1 | 796 | +0.971% |
| 2026-06-10 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +10.078% | 2 | 796 | -26.761% |
| 2026-06-09 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -21.341% | 3 | 793 | -19.380% |
| 2026-06-03 | 1.6900 | 1.6900 | 1.6400 | 1.6400 | +13.103% | 2 | 791 | -36.585% |
| 2026-05-28 | 1.3500 | 1.4500 | 1.3500 | 1.4500 | -3.333% | 4 | 793 | -28.276% |
| 2026-05-27 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -6.250% | 1 | 792 | -30.667% |
| 2026-05-26 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -5.325% | 1 | 792 | -35.000% |
| 2026-05-22 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | +2.424% | 1 | 791 | -38.462% |
| 2026-05-20 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -13.613% | 10 | 801 | -36.970% |
| 2026-05-12 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -16.957% | 1 | 800 | -45.550% |
| 2026-05-05 | 2.0700 | 2.5000 | 2.0700 | 2.3000 | -9.804% | 27 | 805 | -54.783% |
| 2026-05-04 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -17.742% | 1 | 804 | -59.216% |
| 2026-05-01 | 2.7200 | 3.1000 | 2.7200 | 3.1000 | +20.623% | 4 | 804 | -66.452% |
| 2026-04-23 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -3.745% | 1 | 804 | -59.533% |
| 2026-04-22 | 2.7000 | 2.7000 | 2.6700 | 2.6700 | +7.661% | 2 | 802 | -61.049% |
| 2026-04-17 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +16.432% | 1 | 801 | -58.065% |
| 2026-04-15 | 1.9900 | 2.1300 | 1.9900 | 2.1300 | +23.837% | 6 | 802 | -51.174% |
| 2026-04-14 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +10.256% | 2 | 800 | -39.535% |
| 2026-04-13 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -0.637% | 3 | 797 | -33.333% |
| 2026-04-02 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -10.286% | 2 | 799 | -33.758% |
| 2026-04-01 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -12.500% | 10 | 799 | -40.571% |
| 2026-03-24 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -15.612% | 2 | 789 | -48.000% |
| 2026-03-17 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -22.295% | 4 | 789 | -56.118% |
| 2026-03-06 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +10.909% | 1 | 785 | -65.902% |
| 2026-03-05 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -16.667% | 10 | 786 | -62.182% |
| 2026-01-29 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +37.500% | 1 | 796 | -68.485% |
| 2026-01-23 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -5.882% | 2 | 795 | -56.667% |
| 2026-01-22 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +34.211% | 1 | 797 | -59.216% |
| 2026-01-16 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | +0.529% | 6 | 790 | -45.263% |
| 2026-01-15 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +6.180% | 1 | 790 | -44.974% |
| 2026-01-14 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -12.745% | 2 | 790 | -41.573% |
| 2026-01-09 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +31.613% | 30 | 792 | -49.020% |
| 2026-01-05 | 1.9600 | 1.9600 | 1.5500 | 1.5500 | -19.689% | 5 | 792 | -32.903% |
| 2025-12-31 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -6.763% | 20 | 792 | -46.114% |
| 2025-12-30 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +4.545% | 3 | 792 | -49.758% |
| 2025-12-29 | 2.0000 | 2.0300 | 1.9800 | 1.9800 | -13.158% | 42 | 789 | -47.475% |
| 2025-12-24 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -13.962% | 6 | 796 | -54.386% |
| 2025-12-23 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +8.163% | 2 | 796 | -60.755% |
| 2025-12-22 | 2.4500 | 2.4500 | 2.4300 | 2.4500 | -8.922% | 3 | 794 | -57.551% |
| 2025-12-19 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -1.825% | 1 | 797 | -61.338% |
| 2025-12-17 | 2.8400 | 2.8400 | 2.7400 | 2.7400 | -23.889% | 12 | 797 | -62.044% |
| 2025-12-01 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +17.647% | 1 | 809 | -71.111% |
| 2025-11-28 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | +6.620% | 5 | 809 | -66.013% |
| 2025-11-26 | 2.8500 | 2.9300 | 2.8400 | 2.8700 | +31.651% | 5 | 809 | -63.763% |
| 2025-11-24 | 2.8500 | 2.9400 | 2.1800 | 2.1800 | -18.657% | 22 | 809 | -52.294% |
| 2025-11-20 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -4.965% | 2 | 821 | -61.194% |
| 2025-11-19 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -3.754% | 1 | 821 | -63.121% |
| 2025-11-18 | 2.8200 | 2.9300 | 2.8200 | 2.9300 | +5.396% | 3 | 822 | -64.505% |
| 2025-11-14 | 2.7400 | 2.7800 | 2.7400 | 2.7800 | -16.766% | 23 | 821 | -62.590% |
| 2025-11-12 | 3.5000 | 3.5000 | 3.3400 | 3.3400 | +23.704% | 4 | 809 | -68.862% |
| 2025-11-11 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -10.299% | 2 | 809 | -61.481% |
| 2025-11-06 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -12.754% | 5 | 811 | -65.449% |
| 2025-11-05 | 3.6000 | 3.6500 | 3.4500 | 3.4500 | -0.862% | 21 | 816 | -69.855% |
| 2025-11-04 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | +3.881% | 2 | 816 | -70.115% |
| 2025-11-03 | 3.5000 | 3.5000 | 3.3500 | 3.3500 | -5.634% | 3 | 817 | -68.955% |
| 2025-10-30 | 3.5500 | 3.6000 | 3.5500 | 3.5500 | 0.000% | 5 | 817 | -70.704% |
| 2025-10-29 | 3.2500 | 3.5500 | 3.2500 | 3.5500 | +6.287% | 4 | 821 | -70.704% |
| 2025-10-22 | 3.5200 | 3.5200 | 3.3400 | 3.3400 | -0.299% | 4 | 825 | -68.862% |
| 2025-10-21 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -6.944% | 5 | 827 | -68.955% |
| 2025-10-20 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +1.408% | 5 | 822 | -71.111% |
| 2025-10-17 | 3.4700 | 3.5500 | 3.4700 | 3.5500 | 0.000% | 19 | 817 | -70.704% |
| 2025-10-16 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -1.934% | 1 | 818 | -70.704% |
| 2025-10-15 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -3.467% | 5 | 817 | -71.271% |
| 2025-10-13 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +5.634% | 3 | 822 | -72.267% |
| 2025-10-10 | 3.7000 | 3.7000 | 3.5500 | 3.5500 | -23.656% | 5 | 822 | -70.704% |
| 2025-10-08 | 3.7500 | 4.6500 | 3.7500 | 4.6500 | +18.020% | 9 | 826 | -77.634% |
| 2025-10-07 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -9.633% | 1 | 833 | -73.604% |
| 2025-10-03 | 4.7500 | 4.7500 | 4.3500 | 4.3600 | 0.000% | 5 | 834 | -76.147% |