GME1280121C00022000
GME Jan 21 2028 22.00 Call
optionOPRA
EODOct 5, 2026
8.00USD+12.676%(+0.90)3Vol125OI
GME1280121C00022000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 7.6500 | 8.0000 | 7.6500 | 8.0000 | +12.676% | 3 | 128 | 0.000% |
| 2026-09-25 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +139.865% | 54 | 146 | +12.676% |
| 2026-08-20 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -6.032% | 6 | 140 | +170.270% |
| 2026-08-19 | 3.1000 | 3.1500 | 3.1000 | 3.1500 | -43.750% | 48 | 92 | +153.968% |
| 2026-07-17 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +1.818% | 2 | 90 | +42.857% |
| 2026-07-13 | 5.3300 | 5.5000 | 5.3300 | 5.5000 | +1.852% | 27 | 114 | +45.455% |
| 2026-07-09 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -16.149% | 1 | 113 | +48.148% |
| 2026-06-11 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | +7.513% | 2 | 111 | +24.224% |
| 2026-05-29 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | -0.992% | 1 | 110 | +33.556% |
| 2026-05-15 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -2.419% | 2 | 108 | +32.231% |
| 2026-05-14 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -1.587% | 5 | 103 | +29.032% |
| 2026-05-13 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -3.077% | 10 | 93 | +26.984% |
| 2026-05-12 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -7.143% | 2 | 91 | +23.077% |
| 2026-05-11 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -6.667% | 2 | 89 | +14.286% |
| 2026-05-05 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -6.250% | 8 | 81 | +6.667% |
| 2026-05-04 | 9.0500 | 9.0500 | 8.0000 | 8.0000 | -10.112% | 19 | 90 | 0.000% |
| 2026-04-27 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +4.706% | 1 | 89 | -10.112% |
| 2026-04-16 | 8.3000 | 8.5000 | 8.3000 | 8.5000 | +25.000% | 2 | 89 | -5.882% |
| 2026-03-30 | 7.0900 | 7.0900 | 6.7500 | 6.8000 | -25.683% | 14 | 89 | +17.647% |
| 2026-03-10 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -5.670% | 1 | 75 | -12.568% |
| 2026-02-10 | 9.3500 | 9.7000 | 9.3500 | 9.7000 | +30.201% | 2 | 74 | -17.526% |
| 2026-01-22 | 7.5000 | 7.5000 | 7.4500 | 7.4500 | +15.504% | 3 | 74 | +7.383% |
| 2026-01-21 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -0.769% | 1 | 74 | +24.031% |
| 2026-01-16 | 6.2500 | 6.5000 | 6.2500 | 6.5000 | -13.333% | 2 | 73 | +23.077% |
| 2026-01-15 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +15.385% | 1 | 73 | +6.667% |
| 2026-01-02 | 5.9000 | 6.5000 | 5.9000 | 6.5000 | -31.579% | 6 | 73 | +23.077% |
| 2025-12-18 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +11.111% | 1 | 73 | -15.789% |
| 2025-12-09 | 8.3500 | 8.5500 | 8.3500 | 8.5500 | +34.646% | 2 | 73 | -6.433% |
| 2025-11-19 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -15.894% | 4 | 73 | +25.984% |
| 2025-11-10 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -0.658% | 2 | 77 | +5.960% |
| 2025-11-07 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -7.879% | 4 | 75 | +5.263% |
| 2025-10-22 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -5.714% | 5 | 71 | -3.030% |
| 2025-10-16 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -1.130% | 1 | 66 | -8.571% |
| 2025-10-14 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +7.273% | 3 | 65 | -9.605% |
| 2025-10-13 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -6.674% | 1 | 62 | -3.030% |
| 2025-10-10 | 8.8400 | 8.8400 | 8.8400 | 8.8400 | -5.957% | 2 | 63 | -9.502% |
| 2025-10-07 | 9.5000 | 9.5000 | 9.4000 | 9.4000 | 0.000% | 2 | 61 | -14.894% |