GME1280121C00040000
GME Jan 21 2028 40.00 Call
optionOPRA
InactiveSep 24, 2026
2.70USD-3.915%(-0.11)38Vol694OI
GME1280121C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-24 | 2.4700 | 2.7000 | 2.4700 | 2.7000 | -3.915% | 38 | 732 | 0.000% |
| 2026-09-23 | 2.8000 | 2.8100 | 2.8000 | 2.8100 | +8.077% | 54 | 696 | -3.915% |
| 2026-09-22 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +96.970% | 13 | 687 | +3.846% |
| 2026-09-09 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +15.789% | 1 | 688 | +104.545% |
| 2026-09-02 | 1.2100 | 1.2500 | 1.1400 | 1.1400 | +0.885% | 21 | 668 | +136.842% |
| 2026-09-01 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -13.077% | 1 | 667 | +138.938% |
| 2026-08-27 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -13.907% | 1 | 666 | +107.692% |
| 2026-08-18 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +27.966% | 1 | 665 | +78.808% |
| 2026-08-10 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -16.312% | 1 | 664 | +128.814% |
| 2026-08-03 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -16.071% | 1 | 663 | +91.489% |
| 2026-07-21 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -4.545% | 1 | 663 | +60.714% |
| 2026-07-20 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -29.600% | 1 | 663 | +53.409% |
| 2026-06-10 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +3.306% | 1 | 663 | +8.000% |
| 2026-06-09 | 2.4400 | 2.4400 | 2.4200 | 2.4200 | -5.469% | 2 | 661 | +11.570% |
| 2026-06-08 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -2.290% | 1 | 661 | +5.469% |
| 2026-06-04 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -7.746% | 1 | 661 | +3.053% |
| 2026-05-18 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | +9.231% | 1 | 660 | -4.930% |
| 2026-05-15 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -5.455% | 1 | 659 | +3.846% |
| 2026-05-12 | 2.6400 | 2.7500 | 2.6400 | 2.7500 | -7.407% | 3 | 657 | -1.818% |
| 2026-04-16 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +38.140% | 26 | 657 | -9.091% |
| 2026-04-10 | 2.5000 | 2.5000 | 2.1500 | 2.1500 | +3.865% | 22 | 657 | +25.581% |
| 2026-04-08 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -9.211% | 6 | 658 | +30.435% |
| 2026-04-01 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -43.284% | 26 | 660 | +18.421% |
| 2026-02-12 | 3.7500 | 4.0200 | 3.7500 | 4.0200 | -8.219% | 4 | 634 | -32.836% |
| 2026-02-05 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | +131.746% | 10 | 634 | -38.356% |
| 2026-01-26 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -24.400% | 5 | 644 | +42.857% |
| 2026-01-23 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 0.000% | 1 | 649 | +8.000% |
| 2026-01-21 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -4.580% | 1 | 650 | +8.000% |
| 2026-01-08 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -24.713% | 14 | 650 | +3.053% |
| 2025-11-28 | 3.4900 | 3.4900 | 3.4200 | 3.4800 | +7.407% | 18 | 660 | -22.414% |
| 2025-11-26 | 2.9500 | 3.2400 | 2.9000 | 3.2400 | +8.000% | 80 | 638 | -16.667% |
| 2025-11-25 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | 0.000% | 30 | 638 | -10.000% |
| 2025-11-24 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -13.043% | 6 | 608 | -10.000% |
| 2025-11-18 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -10.853% | 2 | 608 | -21.739% |
| 2025-11-13 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -4.444% | 20 | 608 | -30.233% |
| 2025-11-12 | 4.0200 | 4.0600 | 4.0100 | 4.0500 | -8.989% | 4 | 584 | -33.333% |
| 2025-11-03 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -8.058% | 8 | 584 | -39.326% |
| 2025-10-27 | 5.0400 | 5.0400 | 3.5500 | 4.8400 | +4.086% | 57 | 625 | -44.215% |
| 2025-10-24 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +17.722% | 1 | 625 | -41.935% |
| 2025-10-21 | 4.1800 | 4.1800 | 3.9500 | 3.9500 | -11.236% | 15 | 626 | -31.646% |
| 2025-10-07 | 4.3900 | 4.4500 | 4.2000 | 4.4500 | +2.299% | 10 | 617 | -39.326% |
| 2025-10-06 | 5.0500 | 5.0500 | 4.3500 | 4.3500 | -1.361% | 160 | 608 | -37.931% |
| 2025-10-03 | 5.1500 | 5.1500 | 4.4100 | 4.4100 | 0.000% | 20 | 0 | -38.776% |