GME1270115C00005000
GME Jan 15 2027 5.00 Call
optionOPRA
InactiveSep 23, 2026
19.58USD+1.979%(+0.38)1Vol1,502OI
GME1270115C00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-23 | 19.58 | 19.58 | 19.58 | 19.58 | +1.979% | 1 | 1,503 | 0.000% |
| 2026-09-22 | 19.20 | 19.20 | 19.20 | 19.20 | +20.376% | 2 | 1,503 | +1.979% |
| 2026-09-21 | 15.95 | 15.95 | 15.95 | 15.95 | -5.229% | 1 | 1,504 | +22.759% |
| 2026-09-16 | 16.83 | 16.83 | 16.83 | 16.83 | +29.462% | 1 | 1,505 | +16.340% |
| 2026-08-18 | 13.00 | 13.00 | 13.00 | 13.00 | -6.810% | 1 | 1,506 | +50.615% |
| 2026-08-06 | 14.26 | 14.26 | 13.95 | 13.95 | -14.417% | 2 | 1,507 | +40.358% |
| 2026-07-24 | 16.30 | 16.30 | 16.30 | 16.30 | -8.632% | 1 | 1,507 | +20.123% |
| 2026-07-06 | 17.84 | 17.84 | 17.84 | 17.84 | -12.334% | 1 | 1,508 | +9.753% |
| 2026-04-16 | 20.35 | 20.35 | 20.35 | 20.35 | +10.000% | 2 | 1,509 | -3.784% |
| 2026-03-24 | 18.50 | 18.50 | 18.50 | 18.50 | -9.976% | 1 | 1,509 | +5.838% |
| 2026-02-03 | 20.55 | 20.55 | 20.55 | 20.55 | +0.244% | 1 | 1,510 | -4.720% |
| 2026-01-26 | 20.00 | 20.50 | 20.00 | 20.50 | +10.097% | 5 | 1,511 | -4.488% |
| 2026-01-22 | 18.56 | 18.62 | 18.56 | 18.62 | +4.139% | 72 | 1,515 | +5.156% |
| 2025-12-18 | 17.91 | 17.91 | 17.88 | 17.88 | -0.390% | 72 | 1,515 | +9.508% |
| 2025-12-15 | 18.70 | 18.70 | 17.95 | 17.95 | +2.571% | 2 | 1,515 | +9.081% |
| 2025-12-10 | 17.50 | 17.70 | 17.50 | 17.50 | -7.895% | 10 | 1,515 | +11.886% |
| 2025-12-02 | 19.00 | 19.00 | 19.00 | 19.00 | +2.703% | 1 | 1,515 | +3.053% |
| 2025-12-01 | 18.50 | 18.50 | 18.50 | 18.50 | +2.778% | 1 | 1,516 | +5.838% |
| 2025-11-28 | 17.71 | 18.00 | 17.71 | 18.00 | +5.882% | 2 | 1,517 | +8.778% |
| 2025-11-26 | 17.00 | 17.00 | 17.00 | 17.00 | +4.615% | 1 | 1,520 | +15.176% |
| 2025-11-25 | 16.25 | 16.25 | 16.25 | 16.25 | -5.906% | 2 | 1,520 | +20.492% |
| 2025-11-10 | 17.27 | 17.27 | 17.27 | 17.27 | -11.117% | 3 | 1,522 | +13.376% |
| 2025-10-27 | 19.43 | 19.43 | 19.43 | 19.43 | +0.935% | 1 | 1,524 | +0.772% |
| 2025-10-23 | 19.00 | 19.25 | 19.00 | 19.25 | +2.122% | 2 | 1,524 | +1.714% |
| 2025-10-20 | 18.85 | 18.85 | 18.85 | 18.85 | -1.154% | 1 | 1,526 | +3.873% |
| 2025-10-13 | 19.09 | 19.09 | 19.07 | 19.07 | +12.176% | 11 | 1,528 | +2.674% |
| 2025-10-10 | 17.00 | 17.00 | 17.00 | 17.00 | -15.000% | 1 | 1,528 | +15.176% |
| 2025-10-09 | 19.85 | 20.00 | 19.85 | 20.00 | -2.439% | 2 | 1,529 | -2.100% |
| 2025-10-08 | 20.50 | 20.50 | 20.50 | 20.50 | -3.256% | 1 | 1,530 | -4.488% |
| 2025-10-06 | 21.19 | 21.19 | 21.19 | 21.19 | 0.000% | 5 | 1,531 | -7.598% |