GME1280121C00030000
GME Jan 21 2028 30.00 Call
optionOPRA
EODOct 5, 2026
4.65USD+24.000%(+0.90)10Vol550OI
GME1280121C00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +24.000% | 10 | 550 | 0.000% |
| 2026-09-29 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -21.875% | 1 | 550 | +24.000% |
| 2026-09-28 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +28.000% | 1 | 551 | -3.125% |
| 2026-09-24 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -13.793% | 25 | 551 | +24.000% |
| 2026-09-23 | 4.2500 | 4.3500 | 4.2500 | 4.3500 | +35.937% | 3 | 552 | +6.897% |
| 2026-09-17 | 3.0000 | 3.2000 | 3.0000 | 3.2000 | +13.074% | 4 | 552 | +45.313% |
| 2026-09-16 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | +4.428% | 1 | 552 | +64.311% |
| 2026-09-15 | 2.8400 | 2.8400 | 2.7100 | 2.7100 | +22.072% | 6 | 552 | +71.587% |
| 2026-09-04 | 2.2300 | 2.2300 | 2.2200 | 2.2200 | -5.932% | 4 | 552 | +109.459% |
| 2026-09-03 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +38.824% | 1 | 552 | +97.034% |
| 2026-08-19 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -1.734% | 2 | 554 | +173.529% |
| 2026-08-18 | 1.7000 | 1.7400 | 1.7000 | 1.7300 | -42.140% | 6 | 555 | +168.786% |
| 2026-07-27 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -14.571% | 1 | 556 | +55.518% |
| 2026-06-30 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +4.478% | 5 | 556 | +32.857% |
| 2026-06-18 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +3.395% | 20 | 536 | +38.806% |
| 2026-06-17 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -11.233% | 1 | 536 | +43.519% |
| 2026-05-28 | 3.8000 | 3.8000 | 3.6500 | 3.6500 | +1.389% | 4 | 532 | +27.397% |
| 2026-05-27 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -12.195% | 1 | 531 | +29.167% |
| 2026-05-26 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -10.870% | 1 | 532 | +13.415% |
| 2026-05-22 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +24.324% | 7 | 532 | +1.087% |
| 2026-05-14 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -32.110% | 1 | 532 | +25.676% |
| 2026-05-08 | 5.1400 | 5.4500 | 5.1400 | 5.4500 | +8.566% | 43 | 532 | -14.679% |
| 2026-05-05 | 5.0500 | 5.0500 | 4.9600 | 5.0200 | -6.865% | 3 | 531 | -7.371% |
| 2026-05-04 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | -7.863% | 1 | 531 | -13.729% |
| 2026-05-01 | 5.8700 | 5.8700 | 5.8500 | 5.8500 | +14.258% | 9 | 531 | -20.513% |
| 2026-04-29 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -5.185% | 1 | 531 | -9.180% |
| 2026-04-27 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +6.719% | 1 | 531 | -13.889% |
| 2026-04-24 | 5.0500 | 5.1500 | 4.9500 | 5.0600 | -5.243% | 5 | 531 | -8.103% |
| 2026-04-20 | 4.9700 | 5.3400 | 4.9700 | 5.3400 | +9.426% | 2 | 531 | -12.921% |
| 2026-04-17 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -6.513% | 1 | 531 | -4.713% |
| 2026-04-16 | 5.2600 | 5.4200 | 5.2200 | 5.2200 | +30.500% | 10 | 531 | -10.920% |
| 2026-04-09 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -9.297% | 4 | 531 | +16.250% |
| 2026-04-08 | 4.1500 | 4.4100 | 4.1500 | 4.4100 | +3.765% | 5 | 531 | +5.442% |
| 2026-04-06 | 4.7500 | 4.7500 | 4.2500 | 4.2500 | +3.659% | 3 | 532 | +9.412% |
| 2026-04-01 | 4.2400 | 4.2400 | 4.1000 | 4.1000 | +0.737% | 8 | 532 | +13.415% |
| 2026-03-31 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | +8.245% | 1 | 532 | +14.251% |
| 2026-03-30 | 4.2500 | 4.2500 | 3.7600 | 3.7600 | -10.900% | 5 | 532 | +23.670% |
| 2026-03-26 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -15.600% | 5 | 532 | +10.190% |
| 2026-03-19 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -18.699% | 10 | 532 | -7.000% |
| 2026-02-26 | 5.9500 | 6.1500 | 5.9500 | 6.1500 | +15.819% | 2 | 532 | -24.390% |
| 2026-02-24 | 6.0000 | 6.0000 | 5.3100 | 5.3100 | -9.694% | 10 | 532 | -12.429% |
| 2026-02-20 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | +2.439% | 5 | 532 | -20.918% |
| 2026-02-13 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | -4.333% | 2 | 537 | -18.990% |
| 2026-02-03 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -9.774% | 10 | 537 | -22.500% |
| 2026-02-02 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +19.820% | 10 | 537 | -30.075% |
| 2026-01-26 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +18.085% | 1 | 537 | -16.216% |
| 2026-01-23 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +6.818% | 5 | 536 | -1.064% |
| 2026-01-22 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -6.383% | 5 | 536 | +5.682% |
| 2026-01-21 | 4.6000 | 4.7000 | 4.6000 | 4.7000 | +23.684% | 201 | 536 | -1.064% |
| 2026-01-20 | 3.4500 | 3.8000 | 3.4500 | 3.8000 | +9.827% | 4 | 537 | +22.368% |
| 2026-01-16 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -17.619% | 1 | 539 | +34.393% |
| 2026-01-07 | 4.2500 | 4.2500 | 4.2000 | 4.2000 | +12.000% | 2 | 539 | +10.714% |
| 2025-12-31 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -16.667% | 1 | 540 | +24.000% |
| 2025-12-30 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 1 | 540 | +3.333% |
| 2025-12-29 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 1 | 541 | +3.333% |
| 2025-12-24 | 4.6000 | 4.6000 | 4.5000 | 4.5000 | -2.174% | 10 | 542 | +3.333% |
| 2025-12-22 | 4.7000 | 4.7000 | 4.6000 | 4.6000 | -2.542% | 4 | 542 | +1.087% |
| 2025-12-16 | 5.0000 | 5.0000 | 4.7200 | 4.7200 | -3.673% | 6 | 542 | -1.483% |
| 2025-12-15 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -9.259% | 13 | 542 | -5.102% |
| 2025-12-10 | 5.0000 | 5.4000 | 4.8800 | 5.4000 | -15.625% | 7 | 542 | -13.889% |
| 2025-12-03 | 6.3000 | 6.4000 | 6.3000 | 6.4000 | +1.587% | 2 | 540 | -27.344% |
| 2025-12-02 | 5.5500 | 6.3000 | 5.5500 | 6.3000 | +9.565% | 9 | 542 | -26.190% |
| 2025-12-01 | 5.2500 | 5.7500 | 5.2500 | 5.7500 | +12.086% | 8 | 549 | -19.130% |
| 2025-11-28 | 5.1000 | 5.8400 | 5.0000 | 5.1300 | +12.747% | 40 | 554 | -9.357% |
| 2025-11-26 | 4.4500 | 4.8600 | 4.4200 | 4.5500 | +4.598% | 195 | 430 | +2.198% |
| 2025-11-25 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -10.309% | 2 | 430 | +6.897% |
| 2025-11-21 | 4.9500 | 4.9500 | 4.8000 | 4.8500 | -1.822% | 5 | 428 | -4.124% |
| 2025-11-20 | 4.8600 | 4.9400 | 4.8600 | 4.9400 | +0.816% | 6 | 423 | -5.870% |
| 2025-11-19 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 0.000% | 1 | 418 | -5.102% |
| 2025-11-18 | 4.7500 | 4.9000 | 4.7500 | 4.9000 | -3.922% | 2 | 418 | -5.102% |
| 2025-11-17 | 4.7500 | 5.1000 | 4.7500 | 5.1000 | +0.791% | 2 | 417 | -8.824% |
| 2025-11-14 | 5.5000 | 5.5000 | 4.9000 | 5.0600 | -2.692% | 6 | 416 | -8.103% |
| 2025-11-13 | 5.1000 | 5.2000 | 5.1000 | 5.2000 | -6.643% | 10 | 411 | -10.577% |
| 2025-11-10 | 5.9000 | 5.9000 | 5.5700 | 5.5700 | +7.115% | 4 | 411 | -16.517% |
| 2025-11-07 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -6.306% | 1 | 411 | -10.577% |
| 2025-11-06 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +4.717% | 1 | 411 | -16.216% |
| 2025-11-05 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -10.473% | 1 | 411 | -12.264% |
| 2025-10-31 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | -2.951% | 81 | 410 | -21.453% |
| 2025-10-23 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +6.643% | 25 | 410 | -23.770% |
| 2025-10-22 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -1.379% | 1 | 410 | -18.706% |
| 2025-10-20 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -2.521% | 2 | 410 | -19.828% |
| 2025-10-15 | 5.8800 | 5.9500 | 5.8400 | 5.9500 | -6.299% | 62 | 412 | -21.849% |
| 2025-10-14 | 6.0200 | 6.3500 | 5.8000 | 6.3500 | +5.833% | 96 | 372 | -26.772% |
| 2025-10-13 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -1.800% | 1 | 403 | -22.500% |
| 2025-10-10 | 5.7000 | 6.1100 | 5.7000 | 6.1100 | -6.000% | 2 | 403 | -23.895% |
| 2025-10-09 | 6.6000 | 6.6000 | 6.5000 | 6.5000 | -1.515% | 25 | 403 | -28.462% |
| 2025-10-08 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -5.036% | 2 | 414 | -29.545% |
| 2025-10-07 | 6.6300 | 7.0000 | 6.5000 | 6.9500 | +3.731% | 27 | 416 | -33.094% |
| 2025-10-06 | 7.0000 | 7.0000 | 6.7000 | 6.7000 | 0.000% | 3 | 413 | -30.597% |