GME1280121C00025000
GME Jan 21 2028 25.00 Call
optionOPRA
EODOct 6, 2026
5.80USD-13.562%(-0.91)8Vol359OI
GME1280121C00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 5.8500 | 5.9000 | 5.8000 | 5.8000 | -13.562% | 8 | 364 | 0.000% |
| 2026-10-05 | 6.4500 | 6.7100 | 6.4500 | 6.7100 | +30.291% | 4 | 364 | -13.562% |
| 2026-09-29 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -7.207% | 1 | 365 | +12.621% |
| 2026-09-28 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -11.905% | 1 | 366 | +4.505% |
| 2026-09-24 | 6.0000 | 6.6000 | 6.0000 | 6.3000 | +5.000% | 19 | 360 | -7.937% |
| 2026-09-22 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +89.274% | 1 | 359 | -3.333% |
| 2026-09-09 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +2.258% | 1 | 360 | +82.965% |
| 2026-09-04 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +3.333% | 50 | 360 | +87.097% |
| 2026-09-03 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +20.000% | 1 | 359 | +93.333% |
| 2026-08-21 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +8.696% | 3 | 362 | +132.000% |
| 2026-08-20 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -23.333% | 3 | 359 | +152.174% |
| 2026-08-03 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -36.842% | 3 | 356 | +93.333% |
| 2026-07-31 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +6.742% | 1 | 355 | +22.105% |
| 2026-07-17 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -5.319% | 1 | 354 | +30.337% |
| 2026-07-16 | 5.2000 | 5.2000 | 4.7000 | 4.7000 | +4.444% | 8 | 346 | +23.404% |
| 2026-06-22 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -4.255% | 5 | 346 | +28.889% |
| 2026-06-15 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -5.622% | 1 | 345 | +23.404% |
| 2026-06-12 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | -4.780% | 6 | 339 | +16.466% |
| 2026-05-13 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | -22.975% | 2 | 337 | +10.899% |
| 2026-05-07 | 5.8500 | 6.9500 | 5.8500 | 6.7900 | -6.986% | 200 | 527 | -14.580% |
| 2026-05-06 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -0.680% | 45 | 527 | -20.548% |
| 2026-04-27 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +26.724% | 1 | 526 | -21.088% |
| 2026-04-02 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +1.754% | 2 | 528 | 0.000% |
| 2026-03-25 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -21.379% | 1 | 528 | +1.754% |
| 2026-03-11 | 7.3000 | 7.3000 | 7.2500 | 7.2500 | -0.685% | 2 | 529 | -20.000% |
| 2026-03-06 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -2.276% | 3 | 529 | -20.548% |
| 2026-02-19 | 7.8000 | 7.8000 | 7.4500 | 7.4700 | +0.946% | 25 | 527 | -22.356% |
| 2026-02-18 | 7.2500 | 8.4500 | 6.8500 | 7.4000 | -0.937% | 37 | 502 | -21.622% |
| 2026-02-13 | 7.5000 | 7.5000 | 7.4700 | 7.4700 | +5.211% | 5 | 464 | -22.356% |
| 2026-02-12 | 7.5000 | 9.5000 | 7.1000 | 7.1000 | -18.108% | 37 | 464 | -18.310% |
| 2026-02-06 | 8.6600 | 8.6800 | 8.4000 | 8.6700 | -3.452% | 12 | 427 | -33.103% |
| 2026-02-05 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | +13.671% | 1 | 415 | -35.412% |
| 2026-02-03 | 8.9500 | 9.0500 | 7.7000 | 7.9000 | -12.900% | 45 | 414 | -26.582% |
| 2026-02-02 | 8.3000 | 9.5000 | 8.3000 | 9.0700 | +76.117% | 44 | 372 | -36.053% |
| 2026-01-13 | 5.0000 | 5.1500 | 5.0000 | 5.1500 | -33.974% | 2 | 359 | +12.621% |
| 2025-12-02 | 7.2000 | 7.8000 | 7.2000 | 7.8000 | +19.084% | 2 | 358 | -25.641% |
| 2025-11-28 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +8.264% | 2 | 358 | -11.450% |
| 2025-11-26 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +13.084% | 34 | 324 | -4.132% |
| 2025-11-18 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -10.833% | 1 | 324 | +8.411% |
| 2025-11-17 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -11.111% | 2 | 325 | -3.333% |
| 2025-11-07 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +1.504% | 3 | 325 | -14.074% |
| 2025-11-06 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -14.414% | 1 | 325 | -12.782% |
| 2025-11-05 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | +8.217% | 1 | 325 | -25.354% |
| 2025-10-21 | 7.4000 | 7.4000 | 7.1800 | 7.1800 | +2.571% | 3 | 324 | -19.220% |
| 2025-10-17 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -3.181% | 1 | 326 | -17.143% |
| 2025-10-16 | 7.5100 | 7.5100 | 7.2300 | 7.2300 | -9.625% | 15 | 327 | -19.779% |
| 2025-10-15 | 7.6000 | 8.0000 | 7.5800 | 8.0000 | +10.345% | 8 | 322 | -27.500% |
| 2025-10-10 | 7.6400 | 7.7000 | 7.2500 | 7.2500 | -19.534% | 5 | 318 | -20.000% |
| 2025-10-08 | 9.0100 | 9.0100 | 9.0100 | 9.0100 | +9.878% | 2 | 319 | -35.627% |
| 2025-10-07 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -6.818% | 2 | 317 | -29.268% |
| 2025-10-03 | 9.5500 | 9.5500 | 8.8000 | 8.8000 | 0.000% | 6 | 319 | -34.091% |