GME1280121C00020000
GME Jan 21 2028 20.00 Call
optionOPRA
EODOct 1, 2026
7.90USD-4.242%(-0.35)11Vol359OI
GME1280121C00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -4.242% | 11 | 359 | 0.000% |
| 2026-09-30 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +8.553% | 8 | 367 | -4.242% |
| 2026-09-25 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -12.644% | 10 | 377 | +3.947% |
| 2026-09-24 | 8.7000 | 8.7000 | 8.5000 | 8.7000 | +8.075% | 17 | 392 | -9.195% |
| 2026-09-23 | 7.9000 | 8.0500 | 7.9000 | 8.0500 | +26.772% | 25 | 367 | -1.863% |
| 2026-09-22 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -5.786% | 1 | 367 | +24.409% |
| 2026-09-17 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | +22.545% | 1 | 366 | +17.211% |
| 2026-09-11 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +52.778% | 2 | 368 | +43.636% |
| 2026-08-19 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +5.882% | 6 | 362 | +119.444% |
| 2026-08-18 | 3.6000 | 3.7500 | 3.4000 | 3.4000 | -11.688% | 10 | 355 | +132.353% |
| 2026-08-17 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | -14.444% | 12 | 343 | +105.195% |
| 2026-08-07 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -3.226% | 9 | 334 | +75.556% |
| 2026-08-05 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -24.879% | 1 | 333 | +69.892% |
| 2026-07-20 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | +4.915% | 1 | 333 | +27.625% |
| 2026-06-23 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -14.616% | 5 | 338 | +33.898% |
| 2026-06-11 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | -4.028% | 1 | 337 | +14.327% |
| 2026-05-13 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -19.553% | 1 | 336 | +9.722% |
| 2026-05-07 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -4.278% | 12 | 324 | -11.732% |
| 2026-05-04 | 11.0000 | 11.0000 | 9.3500 | 9.3500 | -15.766% | 6 | 318 | -15.508% |
| 2026-05-01 | 11.0500 | 11.1000 | 11.0500 | 11.1000 | +15.026% | 7 | 325 | -28.829% |
| 2026-04-17 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +10.412% | 1 | 324 | -18.135% |
| 2026-04-14 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | +2.824% | 2 | 324 | -9.611% |
| 2026-04-07 | 8.4800 | 8.5000 | 8.4800 | 8.5000 | +5.068% | 10 | 324 | -7.059% |
| 2026-03-31 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | -10.111% | 2 | 316 | -2.349% |
| 2026-03-17 | 9.0000 | 9.0600 | 9.0000 | 9.0000 | -10.000% | 50 | 314 | -12.222% |
| 2026-03-12 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +3.950% | 1 | 339 | -21.000% |
| 2026-01-28 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | +5.137% | 5 | 339 | -17.879% |
| 2026-01-27 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +3.977% | 1 | 344 | -13.661% |
| 2026-01-22 | 8.7000 | 8.8000 | 8.7000 | 8.8000 | +21.379% | 2 | 343 | -10.227% |
| 2026-01-16 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -5.844% | 2 | 341 | +8.966% |
| 2026-01-09 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 0.000% | 1 | 341 | +2.597% |
| 2026-01-08 | 7.9000 | 7.9000 | 7.7000 | 7.7000 | -3.750% | 3 | 340 | +2.597% |
| 2025-12-22 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -11.111% | 3 | 337 | -1.250% |
| 2025-12-18 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -4.863% | 6 | 334 | -12.222% |
| 2025-12-09 | 9.4600 | 9.4600 | 9.4600 | 9.4600 | +2.603% | 2 | 328 | -16.490% |
| 2025-12-04 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | +31.714% | 20 | 326 | -14.317% |
| 2025-11-24 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -0.709% | 1 | 346 | +12.857% |
| 2025-11-21 | 9.5000 | 9.5000 | 7.0500 | 7.0500 | -6.000% | 30 | 347 | +12.057% |
| 2025-11-20 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -9.420% | 3 | 337 | +5.333% |
| 2025-11-13 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | +1.471% | 40 | 334 | -4.589% |
| 2025-11-12 | 8.1300 | 8.1600 | 8.1000 | 8.1600 | -1.687% | 75 | 294 | -3.186% |
| 2025-11-10 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +0.606% | 5 | 328 | -4.819% |
| 2025-11-07 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -5.714% | 5 | 323 | -4.242% |
| 2025-11-06 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -1.130% | 5 | 318 | -9.714% |
| 2025-11-03 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +0.568% | 10 | 303 | -10.734% |
| 2025-10-31 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -5.070% | 8 | 303 | -10.227% |
| 2025-10-30 | 9.2700 | 9.2700 | 9.2700 | 9.2700 | -1.905% | 10 | 303 | -14.779% |
| 2025-10-29 | 9.5000 | 9.5000 | 9.3000 | 9.4500 | -3.077% | 17 | 293 | -16.402% |
| 2025-10-27 | 10.0000 | 10.0000 | 9.7500 | 9.7500 | +4.278% | 28 | 304 | -18.974% |
| 2025-10-23 | 9.3000 | 9.4000 | 9.3000 | 9.3500 | +3.889% | 6 | 304 | -15.508% |
| 2025-10-22 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -10.000% | 2 | 298 | -12.222% |
| 2025-10-20 | 9.3500 | 10.0000 | 9.3500 | 10.0000 | +4.712% | 11 | 296 | -21.000% |
| 2025-10-14 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -3.046% | 2 | 295 | -17.277% |
| 2025-10-10 | 9.6000 | 9.8500 | 9.4500 | 9.8500 | -0.505% | 76 | 293 | -19.797% |
| 2025-10-09 | 10.2500 | 10.3500 | 9.9000 | 9.9000 | -5.263% | 11 | 223 | -20.202% |
| 2025-10-08 | 10.5000 | 10.5000 | 10.4500 | 10.4500 | +2.451% | 2 | 213 | -24.402% |
| 2025-10-07 | 11.0000 | 11.0000 | 10.2000 | 10.2000 | -4.673% | 17 | 211 | -22.549% |
| 2025-10-06 | 10.9000 | 10.9000 | 10.7000 | 10.7000 | -4.464% | 75 | 199 | -26.168% |
| 2025-10-03 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | 0.000% | 5 | 0 | -29.464% |