GME1270115C00055000
GME Jan 15 2027 55.00 Call
optionOPRA
InactiveAug 20, 2026
0.21USD-40.000%(-0.14)5Vol9,060OI
GME1270115C00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -40.000% | 5 | 9,060 | 0.000% |
| 2026-08-10 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +52.174% | 10 | 9,060 | -40.000% |
| 2026-08-07 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +4.545% | 1 | 9,060 | -8.696% |
| 2026-07-28 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -37.143% | 20 | 9,060 | -4.545% |
| 2026-07-15 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -2.778% | 1 | 9,060 | -40.000% |
| 2026-07-10 | 0.4900 | 0.4900 | 0.3300 | 0.3600 | -2.703% | 12 | 9,060 | -41.667% |
| 2026-07-09 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | -28.846% | 25 | 9,071 | -43.243% |
| 2026-06-10 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -5.455% | 2 | 9,071 | -59.615% |
| 2026-06-05 | 0.5200 | 0.5500 | 0.5200 | 0.5500 | 0.000% | 10 | 9,071 | -61.818% |
| 2026-06-03 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +12.245% | 1 | 9,071 | -61.818% |
| 2026-05-19 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -48.958% | 1 | 9,071 | -57.143% |
| 2026-05-01 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +74.545% | 1 | 9,072 | -78.125% |
| 2026-04-20 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +120.000% | 1 | 9,072 | -61.818% |
| 2026-03-30 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -40.476% | 3 | 9,072 | -16.000% |
| 2026-03-26 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -31.148% | 1 | 9,069 | -50.000% |
| 2026-03-20 | 0.6400 | 0.6400 | 0.6100 | 0.6100 | -46.491% | 3 | 9,070 | -65.574% |
| 2026-02-20 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -25.000% | 1 | 9,071 | -81.579% |
| 2026-02-12 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +24.590% | 10 | 9,071 | -86.184% |
| 2026-02-06 | 1.1500 | 1.2200 | 1.1500 | 1.2200 | -21.795% | 2 | 9,071 | -82.787% |
| 2026-02-04 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +6.849% | 1 | 9,072 | -86.538% |
| 2026-02-02 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +147.458% | 25 | 9,072 | -85.616% |
| 2026-01-12 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -30.588% | 1 | 9,072 | -64.407% |
| 2026-01-08 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +142.857% | 3 | 9,072 | -75.294% |
| 2025-12-30 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -65.000% | 90 | 9,075 | -40.000% |
| 2025-12-22 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -33.333% | 3 | 9,078 | -79.000% |
| 2025-12-08 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +21.951% | 1 | 9,078 | -86.000% |
| 2025-11-25 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -1.600% | 2 | 9,078 | -82.927% |
| 2025-11-24 | 1.2100 | 1.2500 | 1.2100 | 1.2500 | -6.015% | 202 | 9,078 | -83.200% |
| 2025-11-20 | 1.2000 | 1.3300 | 1.1700 | 1.3300 | +15.652% | 1,000 | 9,080 | -84.211% |
| 2025-11-19 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -12.214% | 14 | 9,827 | -81.739% |
| 2025-11-14 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -9.655% | 1 | 9,827 | -83.969% |
| 2025-11-07 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -12.651% | 1 | 9,827 | -85.517% |
| 2025-11-05 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -0.599% | 16 | 9,827 | -87.349% |
| 2025-11-03 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +45.217% | 22 | 9,849 | -87.425% |
| 2025-10-30 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -23.841% | 1 | 9,849 | -81.739% |
| 2025-10-28 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -11.176% | 1 | 9,849 | -86.093% |
| 2025-10-24 | 1.6000 | 1.7100 | 1.5500 | 1.7000 | +47.826% | 7 | 9,850 | -87.647% |
| 2025-10-22 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -5.738% | 1 | 9,852 | -81.739% |
| 2025-10-20 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -15.862% | 2 | 9,852 | -82.787% |
| 2025-10-17 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | -9.938% | 30 | 9,852 | -85.517% |
| 2025-10-10 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +28.800% | 50 | 9,882 | -86.957% |
| 2025-10-07 | 1.7000 | 1.7000 | 1.2500 | 1.2500 | -26.471% | 2 | 9,882 | -83.200% |
| 2025-10-06 | 1.8000 | 1.8000 | 1.6500 | 1.7000 | -20.188% | 3 | 9,882 | -87.647% |
| 2025-10-03 | 2.1200 | 2.1300 | 2.1200 | 2.1300 | 0.000% | 2 | 0 | -90.141% |