GME270115C00016000
GME Jan 15 2027 16.00 Call
optionOPRA
EODOct 6, 2026
9.35USD+6.857%(+0.60)1Vol7,744OI
GME270115C00016000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +6.857% | 1 | 7,743 | 0.000% |
| 2026-10-02 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -3.952% | 2 | 7,741 | +6.857% |
| 2026-09-30 | 8.6000 | 9.1100 | 8.6000 | 9.1100 | +14.591% | 4 | 7,745 | +2.634% |
| 2026-09-29 | 7.9600 | 7.9600 | 7.9500 | 7.9500 | +0.633% | 2 | 7,745 | +17.610% |
| 2026-09-25 | 7.9500 | 7.9800 | 7.8000 | 7.9000 | -14.410% | 5 | 7,748 | +18.354% |
| 2026-09-24 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | +6.459% | 3 | 7,751 | +1.300% |
| 2026-09-23 | 8.3800 | 8.8000 | 8.3800 | 8.6700 | +1.404% | 44 | 7,751 | +7.843% |
| 2026-09-22 | 8.2500 | 8.5500 | 8.0000 | 8.5500 | +15.541% | 215 | 7,656 | +9.357% |
| 2026-09-21 | 7.4600 | 7.6500 | 7.0900 | 7.4000 | +3.497% | 1,332 | 6,328 | +26.351% |
| 2026-09-18 | 7.2700 | 7.5500 | 6.8600 | 7.1500 | +5.147% | 6,128 | 485 | +30.769% |
| 2026-09-17 | 6.7900 | 6.8600 | 6.6500 | 6.8000 | +10.569% | 73 | 481 | +37.500% |
| 2026-09-16 | 6.0800 | 6.1500 | 6.0300 | 6.1500 | +5.128% | 68 | 478 | +52.033% |
| 2026-09-15 | 5.9500 | 5.9500 | 5.8500 | 5.8500 | +1.739% | 55 | 512 | +59.829% |
| 2026-09-11 | 5.7600 | 5.7600 | 5.7500 | 5.7500 | +19.792% | 3 | 514 | +62.609% |
| 2026-09-10 | 4.6900 | 4.8400 | 4.6900 | 4.8000 | -4.000% | 48 | 514 | +94.792% |
| 2026-09-09 | 4.3000 | 5.0000 | 4.3000 | 5.0000 | +23.457% | 61 | 463 | +87.000% |
| 2026-09-08 | 4.2800 | 4.2800 | 4.0500 | 4.0500 | -1.220% | 2 | 462 | +130.864% |
| 2026-09-04 | 4.1400 | 4.2500 | 4.1000 | 4.1000 | -1.914% | 20 | 457 | +128.049% |
| 2026-09-03 | 4.2300 | 4.2300 | 4.1400 | 4.1800 | +10.000% | 42 | 459 | +123.684% |
| 2026-09-02 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +3.825% | 1 | 460 | +146.053% |
| 2026-09-01 | 3.6300 | 3.6700 | 3.5000 | 3.6600 | -1.081% | 48 | 461 | +155.464% |
| 2026-08-31 | 3.8000 | 3.8000 | 3.7000 | 3.7000 | +13.846% | 2 | 462 | +152.703% |
| 2026-08-28 | 3.5400 | 3.5400 | 3.2500 | 3.2500 | -8.708% | 86 | 376 | +187.692% |
| 2026-08-27 | 3.2000 | 3.5600 | 3.2000 | 3.5600 | +8.537% | 62 | 315 | +162.640% |
| 2026-08-26 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -0.906% | 1 | 315 | +185.061% |
| 2026-08-24 | 3.4100 | 3.4100 | 3.3100 | 3.3100 | -4.058% | 66 | 315 | +182.477% |
| 2026-08-21 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +2.985% | 2 | 317 | +171.014% |
| 2026-08-20 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -1.471% | 10 | 307 | +179.104% |
| 2026-08-19 | 3.4500 | 3.4500 | 3.4000 | 3.4000 | +0.890% | 3 | 304 | +175.000% |
| 2026-08-18 | 3.5100 | 3.5100 | 3.3700 | 3.3700 | -6.389% | 21 | 300 | +177.448% |
| 2026-08-17 | 3.6700 | 3.6900 | 3.6000 | 3.6000 | -2.703% | 15 | 296 | +159.722% |
| 2026-08-14 | 3.7100 | 3.7500 | 3.6900 | 3.7000 | +2.778% | 18 | 296 | +152.703% |
| 2026-08-13 | 3.6200 | 3.6200 | 3.6000 | 3.6000 | -2.965% | 2 | 296 | +159.722% |
| 2026-08-12 | 3.6500 | 3.7300 | 3.6200 | 3.7100 | -4.872% | 38 | 296 | +152.022% |
| 2026-08-11 | 3.8700 | 3.9000 | 3.8500 | 3.9000 | -11.364% | 4 | 295 | +139.744% |
| 2026-08-05 | 4.3400 | 4.4000 | 4.3400 | 4.4000 | -2.222% | 240 | 55 | +112.500% |
| 2026-08-04 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +2.273% | 1 | 54 | +107.778% |
| 2026-08-03 | 4.5900 | 4.5900 | 4.2000 | 4.4000 | -34.328% | 7 | 49 | +112.500% |
| 2026-07-29 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +2.919% | 3 | 52 | +39.552% |
| 2026-07-28 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | +5.340% | 3 | 49 | +43.625% |
| 2026-07-23 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | -7.623% | 2 | 47 | +51.294% |
| 2026-07-17 | 6.7300 | 6.7600 | 6.6700 | 6.6900 | -10.081% | 8 | 47 | +39.761% |
| 2026-07-07 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | -2.490% | 1 | 48 | +25.672% |
| 2026-07-02 | 7.5900 | 7.6500 | 7.5700 | 7.6300 | +8.381% | 8 | 48 | +22.543% |
| 2026-07-01 | 6.8900 | 7.0400 | 6.8900 | 7.0400 | +19.322% | 12 | 47 | +32.812% |
| 2026-06-25 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -15.473% | 1 | 48 | +58.475% |
| 2026-06-12 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | -4.384% | 1 | 48 | +33.954% |
| 2026-06-08 | 7.2500 | 7.3000 | 7.2500 | 7.3000 | +6.569% | 26 | 42 | +28.082% |
| 2026-06-05 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +0.735% | 25 | 67 | +36.496% |
| 2026-06-01 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -6.849% | 1 | 66 | +37.500% |
| 2026-05-22 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -3.947% | 25 | 73 | +28.082% |
| 2026-05-20 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +5.556% | 26 | 47 | +23.026% |
| 2026-05-19 | 7.2200 | 7.2200 | 7.2000 | 7.2000 | -0.690% | 8 | 39 | +29.861% |
| 2026-05-18 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -15.893% | 25 | 14 | +28.966% |
| 2026-05-11 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | -7.312% | 1 | 14 | +8.469% |
| 2026-05-07 | 9.3500 | 9.3500 | 9.3000 | 9.3000 | -9.709% | 5 | 11 | +0.538% |
| 2026-05-06 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +10.753% | 1 | 11 | -9.223% |
| 2026-05-05 | 9.4000 | 9.4000 | 9.3000 | 9.3000 | -10.058% | 6 | 10 | +0.538% |
| 2026-04-28 | 10.3400 | 10.3400 | 10.3400 | 10.3400 | 0.000% | 10 | 0 | -9.574% |