GME1280121C00050000
GME Jan 21 2028 50.00 Call
optionOPRA
EODOct 7, 2026
1.94USD-5.366%(-0.11)16Vol2,196OI
GME1280121C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.9400 | 1.9500 | 1.9300 | 1.9400 | -5.366% | 16 | 2,212 | 0.000% |
| 2026-10-06 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -6.818% | 29 | 2,183 | -5.366% |
| 2026-10-05 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +19.565% | 5 | 2,178 | -11.818% |
| 2026-10-02 | 1.7200 | 1.8400 | 1.7200 | 1.8400 | -3.158% | 20 | 2,198 | +5.435% |
| 2026-09-25 | 1.8000 | 1.9000 | 1.8000 | 1.9000 | +75.926% | 2 | 2,198 | +2.105% |
| 2026-09-15 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +11.340% | 4 | 2,202 | +79.630% |
| 2026-09-04 | 1.0500 | 1.0500 | 0.9700 | 0.9700 | +5.435% | 4 | 2,204 | +100.000% |
| 2026-09-02 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +2.222% | 3 | 2,204 | +110.870% |
| 2026-08-31 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +7.143% | 2 | 2,202 | +115.556% |
| 2026-08-24 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -3.448% | 20 | 2,182 | +130.952% |
| 2026-08-14 | 0.8600 | 0.8700 | 0.8600 | 0.8700 | +58.182% | 5 | 2,180 | +122.989% |
| 2026-08-13 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -46.602% | 215 | 2,395 | +252.727% |
| 2026-08-06 | 1.1800 | 1.1800 | 1.0300 | 1.0300 | +10.753% | 29 | 2,371 | +88.350% |
| 2026-08-05 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -22.500% | 89 | 2,282 | +108.602% |
| 2026-07-31 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -2.439% | 5 | 2,282 | +61.667% |
| 2026-07-27 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +1.653% | 5 | 2,282 | +57.724% |
| 2026-07-21 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -6.923% | 1 | 2,281 | +60.331% |
| 2026-07-09 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +0.775% | 10 | 2,281 | +49.231% |
| 2026-07-08 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -16.774% | 5 | 2,281 | +50.388% |
| 2026-06-25 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +10.714% | 2 | 2,279 | +25.161% |
| 2026-06-16 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -20.455% | 40 | 2,279 | +38.571% |
| 2026-06-09 | 1.5000 | 1.7600 | 1.5000 | 1.7600 | +0.571% | 2 | 2,279 | +10.227% |
| 2026-06-05 | 1.7100 | 1.7500 | 1.7100 | 1.7500 | -15.459% | 31 | 2,265 | +10.857% |
| 2026-06-04 | 1.0000 | 2.0700 | 1.0000 | 2.0700 | -12.658% | 2 | 2,265 | -6.280% |
| 2026-05-08 | 2.1200 | 2.5400 | 2.1200 | 2.3700 | -5.200% | 13 | 2,259 | -18.143% |
| 2026-05-06 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 0.000% | 2 | 2,257 | -22.400% |
| 2026-05-05 | 2.3300 | 2.5000 | 2.3300 | 2.5000 | -13.495% | 3 | 2,254 | -22.400% |
| 2026-05-04 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | +37.619% | 2 | 2,256 | -32.872% |
| 2026-04-30 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -4.545% | 3 | 2,256 | -7.619% |
| 2026-04-27 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -3.509% | 2 | 2,257 | -11.818% |
| 2026-04-22 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +37.349% | 10 | 2,247 | -14.912% |
| 2026-04-15 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | +15.278% | 10 | 2,257 | +16.867% |
| 2026-04-10 | 1.2500 | 1.4400 | 1.2500 | 1.4400 | +27.434% | 2 | 2,257 | +34.722% |
| 2026-04-08 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -22.603% | 3 | 2,259 | +71.681% |
| 2026-04-02 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -2.013% | 1 | 2,263 | +32.877% |
| 2026-04-01 | 1.4300 | 1.4900 | 1.4300 | 1.4900 | +23.140% | 3 | 2,263 | +30.201% |
| 2026-03-31 | 1.5500 | 1.5500 | 1.2100 | 1.2100 | -6.923% | 3 | 2,260 | +60.331% |
| 2026-03-30 | 1.4000 | 1.4000 | 1.3000 | 1.3000 | -2.985% | 5 | 2,257 | +49.231% |
| 2026-03-27 | 1.5800 | 1.5800 | 1.3400 | 1.3400 | -22.093% | 37 | 2,252 | +44.776% |
| 2026-03-23 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -18.483% | 10 | 2,215 | +12.791% |
| 2026-03-16 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -27.241% | 1 | 2,205 | -8.057% |
| 2026-03-10 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +16.000% | 14 | 2,204 | -33.103% |
| 2026-03-06 | 2.5800 | 2.5800 | 2.5000 | 2.5000 | -7.063% | 2 | 2,204 | -22.400% |
| 2026-03-05 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +0.373% | 3 | 2,202 | -27.881% |
| 2026-03-03 | 3.3200 | 3.3200 | 2.6800 | 2.6800 | -3.249% | 21 | 2,202 | -27.612% |
| 2026-02-27 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | +0.727% | 2 | 2,201 | -29.964% |
| 2026-02-26 | 2.3000 | 2.7500 | 2.3000 | 2.7500 | +0.733% | 3 | 2,200 | -29.455% |
| 2026-02-24 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -13.333% | 1 | 2,203 | -28.938% |
| 2026-02-10 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +12.500% | 5 | 2,204 | -38.413% |
| 2026-02-03 | 2.8300 | 2.8300 | 2.8000 | 2.8000 | +1.083% | 24 | 2,204 | -30.714% |
| 2026-01-26 | 2.5000 | 2.7700 | 2.5000 | 2.7700 | +45.026% | 50 | 2,188 | -29.964% |
| 2026-01-22 | 1.7000 | 1.9100 | 1.7000 | 1.9100 | +28.188% | 134 | 2,166 | +1.571% |
| 2026-01-16 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +12.030% | 2 | 2,033 | +30.201% |
| 2026-01-14 | 1.7000 | 1.7000 | 1.3300 | 1.3300 | -9.524% | 5 | 2,033 | +45.865% |
| 2026-01-12 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +5.755% | 1 | 2,028 | +31.973% |
| 2026-01-09 | 1.5000 | 1.5000 | 1.3900 | 1.3900 | -26.455% | 2 | 2,027 | +39.568% |
| 2026-01-07 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +11.834% | 2 | 2,027 | +2.646% |
| 2025-12-30 | 1.3100 | 1.6900 | 1.3100 | 1.6900 | -1.744% | 11 | 2,025 | +14.793% |
| 2025-12-29 | 0.0100 | 1.9500 | 0.0100 | 1.7200 | -9.948% | 11 | 2,016 | +12.791% |
| 2025-12-24 | 1.9500 | 1.9500 | 1.9100 | 1.9100 | -30.545% | 10 | 2,009 | +1.571% |
| 2025-12-09 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +10.000% | 1 | 2,009 | -29.455% |
| 2025-12-05 | 2.5000 | 2.5000 | 2.2000 | 2.5000 | +13.636% | 42 | 2,009 | -22.400% |
| 2025-11-28 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -11.290% | 1 | 2,010 | -11.818% |
| 2025-11-25 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +6.897% | 3 | 2,011 | -21.774% |
| 2025-11-24 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -13.109% | 1 | 2,011 | -16.379% |
| 2025-11-19 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -2.909% | 1 | 2,012 | -27.341% |
| 2025-11-18 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -9.836% | 1 | 2,011 | -29.455% |
| 2025-11-13 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -1.613% | 1 | 2,010 | -36.393% |
| 2025-11-06 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -22.500% | 1 | 2,009 | -37.419% |
| 2025-10-30 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +33.333% | 2 | 2,009 | -51.500% |
| 2025-10-27 | 3.0000 | 3.4800 | 3.0000 | 3.0000 | -7.692% | 152 | 2,007 | -35.333% |
| 2025-10-24 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -9.722% | 1 | 2,007 | -40.308% |
| 2025-10-23 | 3.2500 | 3.6000 | 3.2500 | 3.6000 | +20.000% | 6 | 2,007 | -46.111% |
| 2025-10-22 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -7.692% | 27 | 2,003 | -35.333% |
| 2025-10-21 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +1.562% | 2 | 2,003 | -40.308% |
| 2025-10-20 | 3.2800 | 3.2800 | 3.2000 | 3.2000 | +1.587% | 3 | 2,004 | -39.375% |
| 2025-10-17 | 3.0000 | 3.1500 | 3.0000 | 3.1500 | +3.960% | 45 | 2,002 | -38.413% |
| 2025-10-16 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -5.313% | 1 | 2,044 | -35.974% |
| 2025-10-15 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +3.226% | 1 | 2,044 | -39.375% |
| 2025-10-14 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +3.333% | 15 | 2,045 | -37.419% |
| 2025-10-13 | 3.0200 | 3.1900 | 3.0000 | 3.0000 | -8.537% | 11 | 2,060 | -35.333% |
| 2025-10-10 | 3.5500 | 3.5500 | 3.2800 | 3.2800 | -5.202% | 6 | 2,067 | -40.854% |
| 2025-10-09 | 3.2900 | 3.4600 | 3.2900 | 3.4600 | +2.367% | 9 | 2,067 | -43.931% |
| 2025-10-08 | 3.3500 | 3.7000 | 3.3500 | 3.3800 | -3.429% | 22 | 2,076 | -42.604% |
| 2025-10-07 | 3.3700 | 3.8000 | 3.2400 | 3.5000 | +8.025% | 160 | 2,097 | -44.571% |
| 2025-10-06 | 3.5900 | 3.8400 | 3.1200 | 3.2400 | -12.195% | 331 | 2,002 | -40.123% |
| 2025-10-03 | 3.6400 | 4.1800 | 3.6400 | 3.6900 | 0.000% | 143 | 0 | -47.425% |