GME1270115C00040000
GME Jan 15 2027 40.00 Call
optionOPRA
EODOct 6, 2026
0.72USD-18.182%(-0.16)1Vol4,475OI
GME1270115C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -18.182% | 1 | 4,474 | 0.000% |
| 2026-10-05 | 0.8200 | 0.8800 | 0.8000 | 0.8800 | +35.385% | 7 | 4,475 | -18.182% |
| 2026-10-01 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -12.162% | 1 | 4,474 | +10.769% |
| 2026-09-30 | 0.6800 | 0.7400 | 0.6800 | 0.7400 | -12.941% | 2 | 4,474 | -2.703% |
| 2026-09-24 | 0.7700 | 0.8500 | 0.7700 | 0.8500 | +10.390% | 6 | 4,477 | -15.294% |
| 2026-09-23 | 0.7500 | 0.7800 | 0.7300 | 0.7700 | -7.229% | 28 | 4,501 | -6.494% |
| 2026-09-22 | 0.7000 | 0.8300 | 0.6300 | 0.8300 | +66.000% | 17 | 4,508 | -13.253% |
| 2026-09-21 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 1 | 4,509 | +44.000% |
| 2026-09-15 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +47.059% | 1 | 4,510 | +44.000% |
| 2026-09-10 | 0.3500 | 0.3500 | 0.3000 | 0.3400 | -15.000% | 12 | 4,511 | +111.765% |
| 2026-08-31 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | +21.212% | 8 | 4,503 | +80.000% |
| 2026-08-27 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | +65.000% | 3 | 4,505 | +118.182% |
| 2026-08-25 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -58.333% | 14 | 4,519 | +260.000% |
| 2026-08-24 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +92.000% | 5 | 4,524 | +50.000% |
| 2026-08-20 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +19.048% | 1 | 4,525 | +188.000% |
| 2026-08-19 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -27.586% | 1 | 4,525 | +242.857% |
| 2026-08-17 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +11.538% | 3 | 4,522 | +148.276% |
| 2026-08-10 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | -16.129% | 2 | 4,520 | +176.923% |
| 2026-08-07 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +3.333% | 5 | 4,515 | +132.258% |
| 2026-08-06 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -6.250% | 15 | 4,505 | +140.000% |
| 2026-08-05 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.000% | 5 | 4,500 | +125.000% |
| 2026-08-04 | 0.3500 | 0.3500 | 0.2800 | 0.3200 | +3.226% | 11 | 4,491 | +125.000% |
| 2026-08-03 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | -18.421% | 5 | 4,490 | +132.258% |
| 2026-07-31 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -15.556% | 1 | 4,489 | +89.474% |
| 2026-07-30 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +28.571% | 7 | 4,489 | +60.000% |
| 2026-07-27 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -14.634% | 15 | 4,504 | +105.714% |
| 2026-07-24 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -21.154% | 1 | 4,503 | +75.610% |
| 2026-07-20 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -1.887% | 5 | 4,498 | +38.462% |
| 2026-07-14 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +3.922% | 1 | 4,497 | +35.849% |
| 2026-07-13 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +2.000% | 1 | 4,496 | +41.176% |
| 2026-07-07 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -20.635% | 23 | 4,519 | +44.000% |
| 2026-07-01 | 0.6000 | 0.6300 | 0.6000 | 0.6300 | +14.545% | 9 | 4,512 | +14.286% |
| 2026-06-25 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +10.000% | 10 | 4,502 | +30.909% |
| 2026-06-24 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -21.875% | 2 | 4,504 | +44.000% |
| 2026-06-23 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -3.030% | 75 | 4,544 | +12.500% |
| 2026-06-22 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -4.348% | 45 | 4,499 | +9.091% |
| 2026-06-18 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -8.000% | 1 | 4,498 | +4.348% |
| 2026-06-15 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -7.407% | 4 | 4,502 | -4.000% |
| 2026-06-12 | 0.7900 | 0.8100 | 0.7900 | 0.8100 | +6.579% | 60 | 4,442 | -11.111% |
| 2026-06-11 | 0.7000 | 0.7600 | 0.7000 | 0.7600 | -10.588% | 4 | 4,445 | -5.263% |
| 2026-06-09 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -8.602% | 3 | 4,443 | -15.294% |
| 2026-06-01 | 0.8400 | 0.9300 | 0.8400 | 0.9300 | +2.198% | 30 | 4,413 | -22.581% |
| 2026-05-29 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -9.901% | 1 | 4,412 | -20.879% |
| 2026-05-27 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -8.182% | 1 | 4,411 | -28.713% |
| 2026-05-26 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +2.804% | 4 | 4,411 | -34.545% |
| 2026-05-22 | 1.1500 | 1.1500 | 1.0700 | 1.0700 | -0.926% | 2 | 4,411 | -32.710% |
| 2026-05-18 | 1.0700 | 1.0800 | 1.0200 | 1.0800 | +18.681% | 12 | 4,399 | -33.333% |
| 2026-05-15 | 1.0800 | 1.0800 | 0.8500 | 0.9100 | -22.222% | 8 | 4,402 | -20.879% |
| 2026-05-13 | 1.1000 | 1.1700 | 1.1000 | 1.1700 | -2.500% | 28 | 4,376 | -38.462% |
| 2026-05-12 | 1.1700 | 1.2000 | 1.1700 | 1.2000 | -7.692% | 225 | 4,451 | -40.000% |
| 2026-05-11 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -15.033% | 1 | 4,450 | -44.615% |
| 2026-05-08 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | +12.500% | 9 | 4,449 | -52.941% |
| 2026-05-05 | 1.6300 | 1.6300 | 1.3400 | 1.3600 | -28.421% | 9 | 4,454 | -47.059% |
| 2026-05-04 | 1.6900 | 1.9000 | 1.1800 | 1.9000 | +46.154% | 258 | 4,593 | -62.105% |
| 2026-04-28 | 1.7100 | 1.7100 | 1.3000 | 1.3000 | -9.722% | 92 | 4,664 | -44.615% |
| 2026-04-23 | 1.4600 | 1.4600 | 1.4400 | 1.4400 | +2.857% | 11 | 4,675 | -50.000% |
| 2026-04-17 | 1.7300 | 1.7300 | 1.3900 | 1.4000 | +2.941% | 78 | 4,604 | -48.571% |
| 2026-04-16 | 1.3100 | 1.3600 | 1.3100 | 1.3600 | +25.926% | 151 | 4,455 | -47.059% |
| 2026-04-15 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +18.681% | 1 | 4,454 | -33.333% |
| 2026-04-10 | 0.8400 | 1.0200 | 0.7800 | 0.9100 | 0.000% | 254 | 4,454 | -20.879% |
| 2026-04-08 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -9.901% | 1 | 4,213 | -20.879% |
| 2026-03-30 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | +20.238% | 2 | 4,212 | -28.713% |
| 2026-03-27 | 0.8200 | 0.8400 | 0.8200 | 0.8400 | -11.579% | 11 | 4,212 | -14.286% |
| 2026-03-26 | 1.0100 | 1.0100 | 0.9200 | 0.9500 | -15.929% | 3 | 4,203 | -24.211% |
| 2026-03-25 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 0.000% | 2 | 4,202 | -36.283% |
| 2026-03-24 | 1.2000 | 1.2000 | 1.1000 | 1.1300 | -8.130% | 14 | 4,200 | -36.283% |
| 2026-03-20 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -13.986% | 3 | 4,206 | -41.463% |
| 2026-03-17 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -11.180% | 1 | 4,203 | -49.650% |
| 2026-03-16 | 1.7700 | 1.7700 | 1.6100 | 1.6100 | -13.441% | 3 | 4,202 | -55.280% |
| 2026-03-11 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -7.000% | 1 | 4,200 | -61.290% |
| 2026-03-03 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +2.564% | 11 | 4,199 | -64.000% |
| 2026-02-26 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -2.500% | 1 | 4,210 | -63.077% |
| 2026-02-25 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -2.439% | 1 | 4,212 | -64.000% |
| 2026-02-24 | 1.9000 | 2.0500 | 1.9000 | 2.0500 | +3.015% | 3 | 4,212 | -64.878% |
| 2026-02-18 | 2.0000 | 2.0000 | 1.9400 | 1.9900 | -24.046% | 5 | 4,214 | -63.819% |
| 2026-02-11 | 1.8300 | 2.6200 | 1.8300 | 2.6200 | +9.167% | 21 | 4,209 | -72.519% |
| 2026-02-06 | 2.5600 | 2.5600 | 2.4000 | 2.4000 | -7.692% | 2 | 4,194 | -70.000% |
| 2026-02-05 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +57.576% | 10 | 4,193 | -72.308% |
| 2026-01-29 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -18.719% | 13 | 4,183 | -56.364% |
| 2026-01-27 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +1.500% | 24 | 4,170 | -64.532% |
| 2026-01-26 | 1.9000 | 2.2300 | 1.9000 | 2.0000 | +41.844% | 17 | 4,146 | -64.000% |
| 2026-01-23 | 1.3800 | 1.4100 | 1.3800 | 1.4100 | -9.032% | 5 | 4,151 | -48.936% |
| 2026-01-22 | 1.5500 | 1.6000 | 1.5300 | 1.5500 | +19.231% | 14 | 4,152 | -53.548% |
| 2026-01-21 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | +18.182% | 2 | 4,154 | -44.615% |
| 2026-01-20 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -5.172% | 2 | 4,153 | -34.545% |
| 2026-01-16 | 1.1200 | 1.1600 | 1.1200 | 1.1600 | -1.695% | 12 | 4,143 | -37.931% |
| 2026-01-14 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | +1.724% | 48 | 4,143 | -38.983% |
| 2026-01-13 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -10.769% | 3 | 4,135 | -37.931% |
| 2026-01-09 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -7.143% | 10 | 4,132 | -44.615% |
| 2026-01-08 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +13.821% | 10 | 4,132 | -48.571% |
| 2026-01-05 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -15.753% | 1 | 4,142 | -41.463% |
| 2025-12-24 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -10.429% | 10 | 4,142 | -50.685% |
| 2025-12-22 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -17.259% | 1 | 4,142 | -55.828% |
| 2025-12-18 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +15.882% | 6 | 4,141 | -63.452% |
| 2025-12-12 | 1.6200 | 1.7000 | 1.5400 | 1.7000 | -20.930% | 13 | 4,145 | -57.647% |
| 2025-12-10 | 2.0500 | 2.1500 | 1.7900 | 2.1500 | -8.511% | 12 | 4,155 | -66.512% |
| 2025-12-09 | 2.4000 | 2.4000 | 2.3500 | 2.3500 | +21.762% | 3 | 4,146 | -69.362% |
| 2025-12-08 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -31.802% | 1 | 4,149 | -62.694% |
| 2025-12-04 | 2.8200 | 2.8300 | 2.8200 | 2.8300 | -1.736% | 30 | 4,148 | -74.558% |
| 2025-12-02 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | +24.138% | 1 | 4,168 | -75.000% |
| 2025-12-01 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +0.870% | 3 | 4,169 | -68.966% |
| 2025-11-28 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +19.171% | 1 | 4,169 | -68.696% |
| 2025-11-26 | 2.0500 | 2.0700 | 1.9300 | 1.9300 | +7.222% | 9 | 4,175 | -62.694% |
| 2025-11-24 | 1.8900 | 1.8900 | 1.8000 | 1.8000 | -5.263% | 11 | 4,175 | -60.000% |
| 2025-11-20 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -5.473% | 5 | 4,181 | -62.105% |
| 2025-11-19 | 2.2300 | 2.2300 | 2.0100 | 2.0100 | +5.789% | 23 | 4,181 | -64.179% |
| 2025-11-18 | 1.8500 | 1.9500 | 1.8500 | 1.9000 | -2.564% | 3 | 4,189 | -62.105% |
| 2025-11-17 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | -2.500% | 7 | 4,188 | -63.077% |
| 2025-11-14 | 2.2600 | 2.2600 | 2.0000 | 2.0000 | -7.834% | 2 | 4,182 | -64.000% |
| 2025-11-13 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +0.930% | 3 | 4,182 | -66.820% |
| 2025-11-10 | 2.5500 | 2.5500 | 2.1500 | 2.1500 | -6.522% | 5 | 4,182 | -66.512% |
| 2025-11-06 | 2.2500 | 2.3000 | 2.1800 | 2.3000 | 0.000% | 12 | 4,184 | -68.696% |
| 2025-11-03 | 2.4000 | 2.4000 | 2.3000 | 2.3000 | -8.000% | 7 | 4,196 | -68.696% |
| 2025-10-29 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -12.587% | 4 | 4,196 | -71.200% |
| 2025-10-27 | 2.6000 | 2.8600 | 2.5000 | 2.8600 | -12.000% | 211 | 4,192 | -74.825% |
| 2025-10-24 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +25.000% | 1 | 4,192 | -77.846% |
| 2025-10-23 | 2.5000 | 2.6000 | 2.5000 | 2.6000 | +15.556% | 6 | 4,193 | -72.308% |
| 2025-10-22 | 2.2000 | 2.5900 | 2.2000 | 2.2500 | -2.174% | 72 | 4,198 | -68.000% |
| 2025-10-21 | 1.9500 | 2.3000 | 1.9500 | 2.3000 | -18.728% | 6 | 4,263 | -68.696% |
| 2025-10-20 | 2.4500 | 2.8300 | 2.4200 | 2.8300 | +10.980% | 3 | 4,263 | -74.558% |
| 2025-10-17 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +10.870% | 1 | 4,260 | -71.765% |
| 2025-10-16 | 2.2600 | 2.3000 | 2.0500 | 2.3000 | -0.433% | 35 | 4,259 | -68.696% |
| 2025-10-15 | 2.4000 | 2.4000 | 2.3100 | 2.3100 | -3.750% | 2 | 4,261 | -68.831% |
| 2025-10-13 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -6.615% | 25 | 4,261 | -70.000% |
| 2025-10-10 | 2.7100 | 2.7500 | 2.5300 | 2.5700 | -5.166% | 33 | 4,261 | -71.984% |
| 2025-10-09 | 2.7700 | 2.7700 | 2.7100 | 2.7100 | -6.552% | 5 | 4,262 | -73.432% |
| 2025-10-08 | 2.0000 | 2.9000 | 2.0000 | 2.9000 | +1.754% | 15 | 4,266 | -75.172% |
| 2025-10-07 | 2.7000 | 2.8500 | 2.7000 | 2.8500 | +1.064% | 51 | 4,266 | -74.737% |
| 2025-10-06 | 2.7800 | 3.3500 | 2.7500 | 2.8200 | -6.000% | 39 | 4,267 | -74.468% |
| 2025-10-03 | 3.1200 | 3.2000 | 3.0000 | 3.0000 | 0.000% | 49 | 0 | -76.000% |