GME1270115C00045000
GME Jan 15 2027 45.00 Call
optionOPRA
EODOct 5, 2026
0.42USD-17.647%(-0.09)2Vol649OI
GME1270115C00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -17.647% | 2 | 651 | 0.000% |
| 2026-10-02 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -12.069% | 5 | 646 | -17.647% |
| 2026-09-22 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +28.889% | 2 | 646 | -27.586% |
| 2026-09-21 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 40 | 686 | -6.667% |
| 2026-09-17 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +12.500% | 1 | 687 | -6.667% |
| 2026-09-14 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -24.528% | 1 | 687 | +5.000% |
| 2026-09-11 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +29.268% | 11 | 687 | -20.755% |
| 2026-09-08 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +36.667% | 1 | 688 | +2.439% |
| 2026-09-02 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -26.829% | 3 | 685 | +40.000% |
| 2026-08-27 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +51.852% | 1 | 686 | +2.439% |
| 2026-08-14 | 0.0900 | 0.2700 | 0.0900 | 0.2700 | +35.000% | 6 | 685 | +55.556% |
| 2026-08-12 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -60.000% | 20 | 687 | +110.000% |
| 2026-08-11 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +108.333% | 1 | 687 | -16.000% |
| 2026-08-03 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -36.842% | 2 | 685 | +75.000% |
| 2026-07-27 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -5.000% | 5 | 680 | +10.526% |
| 2026-07-20 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | -18.367% | 2 | 680 | +5.000% |
| 2026-07-10 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | +2.083% | 2 | 678 | -14.286% |
| 2026-06-29 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +6.667% | 4 | 678 | -12.500% |
| 2026-06-24 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -31.818% | 1 | 679 | -6.667% |
| 2026-06-12 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -32.653% | 2 | 677 | -36.364% |
| 2026-06-11 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +63.333% | 1 | 677 | -57.143% |
| 2026-06-02 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -32.584% | 1 | 678 | -30.000% |
| 2026-05-21 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +36.923% | 1 | 678 | -52.809% |
| 2026-05-15 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -27.778% | 18 | 696 | -35.385% |
| 2026-05-12 | 0.9900 | 0.9900 | 0.9000 | 0.9000 | -37.063% | 51 | 746 | -53.333% |
| 2026-05-07 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +34.906% | 3 | 743 | -70.629% |
| 2026-05-05 | 1.0700 | 1.0700 | 1.0400 | 1.0600 | +47.222% | 20 | 763 | -60.377% |
| 2026-04-08 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -15.294% | 2 | 763 | -41.667% |
| 2026-03-24 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -13.265% | 2 | 763 | -50.588% |
| 2026-03-19 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -35.948% | 5 | 761 | -57.143% |
| 2026-03-04 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +80.000% | 5 | 761 | -72.549% |
| 2026-03-03 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -43.333% | 1 | 761 | -50.588% |
| 2026-02-24 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.000% | 1 | 762 | -72.000% |
| 2026-02-20 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -25.000% | 7 | 763 | -72.000% |
| 2026-02-06 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +27.389% | 1 | 763 | -79.000% |
| 2026-02-04 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | +18.045% | 250 | 762 | -73.248% |
| 2026-01-30 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +10.833% | 4 | 1,012 | -68.421% |
| 2026-01-29 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -0.826% | 4 | 1,016 | -65.000% |
| 2026-01-23 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +37.500% | 3 | 1,016 | -65.289% |
| 2026-01-15 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +10.000% | 1 | 1,019 | -52.273% |
| 2026-01-13 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -31.624% | 4 | 1,020 | -47.500% |
| 2026-01-07 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +18.182% | 2 | 1,024 | -64.103% |
| 2026-01-06 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +1.020% | 2 | 1,026 | -57.576% |
| 2026-01-05 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -11.712% | 1 | 1,022 | -57.143% |
| 2025-12-31 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -5.932% | 2 | 1,022 | -62.162% |
| 2025-12-26 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -6.349% | 1 | 1,022 | -64.407% |
| 2025-12-15 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -49.600% | 1 | 1,022 | -66.667% |
| 2025-12-11 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +56.250% | 1 | 1,023 | -83.200% |
| 2025-12-10 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -27.602% | 1 | 1,023 | -73.750% |
| 2025-12-04 | 2.2000 | 2.2100 | 2.2000 | 2.2100 | +75.397% | 2 | 1,024 | -80.995% |
| 2025-11-17 | 1.8500 | 1.8500 | 1.2600 | 1.2600 | -49.801% | 5 | 1,025 | -66.667% |
| 2025-11-14 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +21.845% | 1 | 1,030 | -83.267% |
| 2025-11-07 | 2.0000 | 2.0600 | 2.0000 | 2.0600 | -3.738% | 2 | 1,030 | -79.612% |
| 2025-10-31 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +7.000% | 4 | 1,028 | -80.374% |
| 2025-10-30 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 2 | 1,032 | -79.000% |
| 2025-10-24 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +11.732% | 11 | 1,034 | -79.000% |
| 2025-10-20 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -0.556% | 9 | 1,043 | -76.536% |
| 2025-10-17 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +3.448% | 10 | 1,052 | -76.667% |
| 2025-10-13 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -21.622% | 1 | 1,062 | -75.862% |
| 2025-10-09 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 0.000% | 1 | 1,063 | -81.081% |