GME1270115C00050000
GME Jan 15 2027 50.00 Call
optionOPRA
EODOct 6, 2026
0.55USD+10.000%(+0.05)50Vol14,656OI
GME1270115C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +10.000% | 50 | 14,634 | 0.000% |
| 2026-10-05 | 0.6400 | 0.6400 | 0.5000 | 0.5000 | 0.000% | 2 | 14,633 | +10.000% |
| 2026-09-28 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 102 | 14,633 | +10.000% |
| 2026-09-25 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -3.846% | 75 | 14,633 | +10.000% |
| 2026-09-24 | 0.5000 | 0.5500 | 0.5000 | 0.5200 | -13.333% | 5 | 14,633 | +5.769% |
| 2026-09-22 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +20.000% | 100 | 14,634 | -8.333% |
| 2026-09-21 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 1 | 14,634 | +10.000% |
| 2026-09-17 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +66.667% | 25 | 14,634 | +10.000% |
| 2026-09-14 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -45.455% | 1 | 14,633 | +83.333% |
| 2026-09-11 | 0.3700 | 0.5500 | 0.3700 | 0.5500 | +96.429% | 31 | 14,633 | 0.000% |
| 2026-09-10 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -28.205% | 10 | 14,633 | +96.429% |
| 2026-09-08 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +14.706% | 2 | 14,632 | +41.026% |
| 2026-09-02 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +25.926% | 1 | 14,632 | +61.765% |
| 2026-08-31 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | -3.571% | 28 | 14,632 | +103.704% |
| 2026-08-28 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +40.000% | 3 | 14,635 | +96.429% |
| 2026-08-26 | 0.0600 | 0.2000 | 0.0600 | 0.2000 | +11.111% | 5 | 14,636 | +175.000% |
| 2026-08-19 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.000% | 10 | 14,646 | +205.556% |
| 2026-08-18 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -33.333% | 1 | 14,647 | +205.556% |
| 2026-08-14 | 0.1600 | 0.3000 | 0.1600 | 0.2700 | +35.000% | 8 | 14,644 | +103.704% |
| 2026-08-12 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 343 | 14,647 | +175.000% |
| 2026-08-11 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -33.333% | 3 | 14,644 | +175.000% |
| 2026-08-10 | 0.2700 | 0.3000 | 0.2700 | 0.3000 | +100.000% | 40 | 14,624 | +83.333% |
| 2026-08-07 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -40.000% | 8 | 14,624 | +266.667% |
| 2026-08-03 | 0.2500 | 0.3000 | 0.2500 | 0.2500 | +25.000% | 110 | 14,514 | +120.000% |
| 2026-07-31 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -33.333% | 4 | 14,517 | +175.000% |
| 2026-07-23 | 0.4100 | 0.4100 | 0.3000 | 0.3000 | -6.250% | 35 | 14,515 | +83.333% |
| 2026-07-22 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -3.030% | 15 | 14,530 | +71.875% |
| 2026-07-21 | 0.3900 | 0.3900 | 0.3300 | 0.3300 | -23.256% | 6 | 14,530 | +66.667% |
| 2026-07-16 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +22.857% | 25 | 14,530 | +27.907% |
| 2026-07-14 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | +12.903% | 15 | 14,515 | +57.143% |
| 2026-07-09 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -18.421% | 3 | 14,515 | +77.419% |
| 2026-07-08 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | -5.000% | 2 | 14,515 | +44.737% |
| 2026-07-06 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -2.439% | 78 | 14,516 | +37.500% |
| 2026-07-01 | 0.4400 | 0.4400 | 0.4100 | 0.4100 | -4.651% | 21 | 14,513 | +34.146% |
| 2026-06-25 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -4.444% | 39 | 14,474 | +27.907% |
| 2026-06-23 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 20 | 14,474 | +22.222% |
| 2026-06-18 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +55.172% | 60 | 14,414 | +22.222% |
| 2026-06-17 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -49.123% | 1 | 14,414 | +89.655% |
| 2026-06-16 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +7.547% | 10 | 14,424 | -3.509% |
| 2026-06-10 | 0.6000 | 0.6000 | 0.5300 | 0.5300 | -24.286% | 40 | 14,424 | +3.774% |
| 2026-06-04 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +7.692% | 25 | 14,424 | -21.429% |
| 2026-06-03 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | +30.000% | 17 | 14,423 | -15.385% |
| 2026-06-02 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 17 | 14,438 | +10.000% |
| 2026-05-29 | 0.5600 | 0.5600 | 0.5000 | 0.5000 | -9.091% | 2 | 14,438 | +10.000% |
| 2026-05-28 | 0.6400 | 0.6400 | 0.5500 | 0.5500 | -24.658% | 11 | 14,438 | 0.000% |
| 2026-05-20 | 0.7600 | 0.7600 | 0.7300 | 0.7300 | +8.955% | 5 | 14,442 | -24.658% |
| 2026-05-15 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -33.663% | 5 | 14,447 | -17.910% |
| 2026-05-11 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -13.675% | 1 | 14,447 | -45.545% |
| 2026-05-08 | 1.1600 | 1.2400 | 1.1600 | 1.1700 | -2.500% | 10 | 14,457 | -52.991% |
| 2026-05-05 | 0.7300 | 1.2000 | 0.7300 | 1.2000 | -7.692% | 23 | 14,466 | -54.167% |
| 2026-05-01 | 0.9600 | 1.3000 | 0.9600 | 1.3000 | +73.333% | 1,211 | 14,881 | -57.692% |
| 2026-04-29 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | -27.184% | 2 | 14,881 | -26.667% |
| 2026-04-27 | 0.9000 | 1.0300 | 0.9000 | 1.0300 | +10.753% | 7 | 14,884 | -46.602% |
| 2026-04-23 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | -16.216% | 4 | 14,884 | -40.860% |
| 2026-04-22 | 0.9600 | 1.1100 | 0.9600 | 1.1100 | +30.588% | 5 | 14,881 | -50.450% |
| 2026-04-21 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +6.250% | 5 | 14,876 | -35.294% |
| 2026-04-20 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -8.046% | 6 | 14,876 | -31.250% |
| 2026-04-17 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +3.571% | 1 | 14,876 | -36.782% |
| 2026-04-15 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +50.000% | 1 | 14,875 | -34.524% |
| 2026-04-10 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -15.152% | 1 | 14,875 | -1.786% |
| 2026-04-06 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +10.000% | 15 | 14,875 | -16.667% |
| 2026-04-02 | 0.5000 | 0.6000 | 0.5000 | 0.6000 | +20.000% | 92 | 14,776 | -8.333% |
| 2026-03-31 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -16.667% | 9 | 14,776 | +10.000% |
| 2026-03-30 | 0.6500 | 0.6500 | 0.5600 | 0.6000 | +7.143% | 1,402 | 14,776 | -8.333% |
| 2026-03-27 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -22.222% | 11 | 14,676 | -1.786% |
| 2026-03-23 | 0.7600 | 0.7600 | 0.7200 | 0.7200 | -25.773% | 3 | 14,687 | -23.611% |
| 2026-03-19 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.000% | 1 | 14,687 | -43.299% |
| 2026-03-18 | 0.8900 | 0.9700 | 0.8900 | 0.9700 | +11.494% | 7 | 14,688 | -43.299% |
| 2026-03-17 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | -35.075% | 12 | 14,688 | -36.782% |
| 2026-03-12 | 1.2900 | 1.3400 | 1.2900 | 1.3400 | +7.200% | 60 | 14,696 | -58.955% |
| 2026-03-11 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.000% | 1 | 14,665 | -56.000% |
| 2026-03-06 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.000% | 2 | 14,665 | -56.000% |
| 2026-03-05 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -3.846% | 1 | 14,665 | -56.000% |
| 2026-02-24 | 1.3500 | 1.3600 | 1.3000 | 1.3000 | 0.000% | 69 | 14,665 | -57.692% |
| 2026-02-23 | 1.2000 | 1.4000 | 1.2000 | 1.3000 | +2.362% | 36 | 14,695 | -57.692% |
| 2026-02-20 | 1.5300 | 1.5300 | 1.2700 | 1.2700 | -5.926% | 6 | 14,695 | -56.693% |
| 2026-02-17 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 0.000% | 1 | 14,695 | -59.259% |
| 2026-02-12 | 1.3800 | 1.3800 | 1.1800 | 1.3500 | -0.735% | 22 | 14,696 | -59.259% |
| 2026-02-11 | 1.3500 | 1.5000 | 1.3500 | 1.3600 | -12.821% | 49 | 14,696 | -59.559% |
| 2026-02-10 | 1.5500 | 1.5600 | 1.5500 | 1.5600 | -7.692% | 10 | 14,716 | -64.744% |
| 2026-02-05 | 1.7500 | 1.7500 | 1.6900 | 1.6900 | -3.429% | 3 | 14,716 | -67.456% |
| 2026-02-04 | 1.7000 | 1.7500 | 1.6500 | 1.7500 | +13.636% | 11 | 14,716 | -68.571% |
| 2026-02-03 | 1.6000 | 1.7000 | 1.3500 | 1.5400 | -14.444% | 94 | 14,720 | -64.286% |
| 2026-02-02 | 1.5000 | 1.8000 | 1.5000 | 1.8000 | +40.625% | 24 | 14,719 | -69.444% |
| 2026-01-30 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -24.706% | 2 | 14,723 | -57.031% |
| 2026-01-26 | 1.4200 | 1.7000 | 1.4200 | 1.7000 | +78.947% | 257 | 14,722 | -67.647% |
| 2026-01-23 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -5.000% | 5 | 14,721 | -42.105% |
| 2026-01-22 | 0.8500 | 1.0000 | 0.8500 | 1.0000 | +33.333% | 35 | 14,721 | -45.000% |
| 2026-01-21 | 0.6000 | 0.8000 | 0.6000 | 0.7500 | +7.143% | 52 | 14,721 | -26.667% |
| 2026-01-20 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | -1.408% | 10 | 14,719 | -21.429% |
| 2026-01-16 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | -11.250% | 3 | 14,718 | -22.535% |
| 2026-01-14 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.000% | 10 | 14,718 | -31.250% |
| 2026-01-13 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +23.077% | 5 | 14,728 | -31.250% |
| 2026-01-12 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -16.667% | 1 | 14,723 | -15.385% |
| 2026-01-09 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -15.217% | 3 | 14,723 | -29.487% |
| 2026-01-07 | 0.8800 | 0.9200 | 0.6500 | 0.9200 | +9.524% | 327 | 14,723 | -40.217% |
| 2026-01-06 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -1.176% | 10 | 14,979 | -34.524% |
| 2025-12-31 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +1.190% | 14 | 14,966 | -35.294% |
| 2025-12-30 | 0.8000 | 0.8400 | 0.8000 | 0.8400 | +104.878% | 15 | 14,966 | -34.524% |
| 2025-12-29 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -54.444% | 8 | 14,969 | +34.146% |
| 2025-12-26 | 0.9900 | 0.9900 | 0.9000 | 0.9000 | +20.000% | 3 | 14,969 | -38.889% |
| 2025-12-24 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -32.432% | 2 | 14,972 | -26.667% |
| 2025-12-19 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -6.723% | 1 | 14,972 | -50.450% |
| 2025-12-18 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 0.000% | 1 | 14,971 | -53.782% |
| 2025-12-17 | 1.1000 | 1.1900 | 1.1000 | 1.1900 | +20.202% | 12 | 14,970 | -53.782% |
| 2025-12-11 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -23.846% | 1 | 14,965 | -44.444% |
| 2025-12-10 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -18.750% | 1 | 14,966 | -57.692% |
| 2025-12-08 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +6.667% | 16 | 14,967 | -65.625% |
| 2025-12-05 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -20.213% | 3 | 14,983 | -63.333% |
| 2025-12-04 | 1.9000 | 1.9000 | 1.8800 | 1.8800 | -3.590% | 3 | 14,986 | -70.745% |
| 2025-12-02 | 1.8000 | 1.9500 | 1.8000 | 1.9500 | +56.000% | 12 | 14,986 | -71.795% |
| 2025-11-26 | 1.2500 | 1.5000 | 1.2500 | 1.2500 | -24.242% | 63 | 14,988 | -56.000% |
| 2025-11-25 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +20.438% | 1 | 14,988 | -66.667% |
| 2025-11-24 | 1.5500 | 1.5500 | 1.3700 | 1.3700 | -7.432% | 201 | 14,989 | -59.854% |
| 2025-11-20 | 1.3500 | 1.4800 | 1.3200 | 1.4800 | +9.630% | 1,006 | 14,990 | -62.838% |
| 2025-11-19 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | -10.596% | 8 | 15,734 | -59.259% |
| 2025-11-17 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +8.633% | 1 | 15,733 | -63.576% |
| 2025-11-14 | 1.4900 | 1.5100 | 1.3900 | 1.3900 | -15.758% | 20 | 15,732 | -60.432% |
| 2025-11-11 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +3.125% | 1 | 15,713 | -66.667% |
| 2025-11-10 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -11.111% | 1 | 15,713 | -65.625% |
| 2025-11-04 | 1.8000 | 1.8000 | 1.7400 | 1.8000 | +2.857% | 43 | 15,712 | -69.444% |
| 2025-11-03 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +2.941% | 2 | 15,680 | -68.571% |
| 2025-10-31 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -0.585% | 2 | 15,680 | -67.647% |
| 2025-10-30 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +14.000% | 1 | 15,682 | -67.836% |
| 2025-10-28 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.000% | 2 | 15,682 | -63.333% |
| 2025-10-27 | 1.9000 | 1.9000 | 1.5000 | 1.5000 | -21.053% | 111 | 15,693 | -63.333% |
| 2025-10-24 | 1.8400 | 1.9900 | 1.7500 | 1.9000 | -5.473% | 289 | 15,693 | -71.053% |
| 2025-10-23 | 1.7000 | 2.0100 | 1.6800 | 2.0100 | +18.235% | 43 | 15,696 | -72.637% |
| 2025-10-22 | 1.5800 | 1.7200 | 1.5800 | 1.7000 | +9.677% | 107 | 15,659 | -67.647% |
| 2025-10-21 | 1.5800 | 1.7000 | 1.5500 | 1.5500 | +3.333% | 33 | 15,662 | -64.516% |
| 2025-10-20 | 1.8000 | 1.8000 | 1.5000 | 1.5000 | -11.765% | 5 | 15,681 | -63.333% |
| 2025-10-17 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +4.294% | 2 | 15,684 | -67.647% |
| 2025-10-16 | 1.5500 | 1.6300 | 1.5500 | 1.6300 | +1.875% | 5 | 15,682 | -66.258% |
| 2025-10-15 | 1.8000 | 1.8000 | 1.6000 | 1.6000 | -5.882% | 4 | 15,683 | -65.625% |
| 2025-10-14 | 1.7200 | 1.7900 | 1.7000 | 1.7000 | +5.590% | 41 | 15,683 | -67.647% |
| 2025-10-10 | 1.6000 | 1.6100 | 1.6000 | 1.6100 | 0.000% | 80 | 15,679 | -65.839% |
| 2025-10-09 | 2.0500 | 2.0500 | 1.5500 | 1.6100 | -31.489% | 86 | 15,670 | -65.839% |
| 2025-10-08 | 1.9000 | 2.3500 | 1.9000 | 2.3500 | +17.500% | 40 | 15,753 | -76.596% |
| 2025-10-07 | 1.0000 | 2.0000 | 1.0000 | 2.0000 | +4.712% | 23 | 15,792 | -72.500% |
| 2025-10-06 | 2.0600 | 2.0800 | 1.9100 | 1.9100 | -4.020% | 47 | 15,798 | -71.204% |
| 2025-10-03 | 2.1200 | 2.2800 | 1.9900 | 1.9900 | 0.000% | 23 | 0 | -72.362% |