GME270115C00019000
GME Jan 15 2027 19.00 Call
optionOPRA
EODOct 7, 2026
6.26USD-0.635%(-0.04)3Vol3,234OI
GME270115C00019000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 6.1800 | 6.2600 | 6.1800 | 6.2600 | -0.635% | 3 | 3,237 | 0.000% |
| 2026-10-06 | 6.4000 | 6.4000 | 6.3000 | 6.3000 | -12.256% | 2 | 3,236 | -0.635% |
| 2026-10-05 | 6.8000 | 7.3300 | 6.8000 | 7.1800 | +23.156% | 210 | 3,444 | -12.813% |
| 2026-10-02 | 5.6000 | 6.0300 | 5.6000 | 5.8300 | +4.107% | 76 | 3,519 | +7.376% |
| 2026-10-01 | 6.1000 | 6.1000 | 5.6000 | 5.6000 | -12.500% | 20 | 3,526 | +11.786% |
| 2026-09-30 | 6.3800 | 6.5000 | 6.3000 | 6.4000 | +24.272% | 99 | 3,545 | -2.188% |
| 2026-09-29 | 5.7000 | 5.7000 | 5.1500 | 5.1500 | -9.649% | 97 | 3,642 | +21.553% |
| 2026-09-28 | 5.4500 | 5.8000 | 5.4500 | 5.7000 | +5.556% | 72 | 3,666 | +9.825% |
| 2026-09-25 | 6.5000 | 6.5000 | 5.2500 | 5.4000 | -19.643% | 25 | 3,678 | +15.926% |
| 2026-09-24 | 5.8500 | 6.9000 | 5.6200 | 6.7200 | +12.000% | 69 | 3,709 | -6.845% |
| 2026-09-23 | 6.3200 | 6.4500 | 6.0000 | 6.0000 | 0.000% | 120 | 3,818 | +4.333% |
| 2026-09-22 | 5.5500 | 6.0600 | 5.3000 | 6.0000 | +24.740% | 30 | 3,846 | +4.333% |
| 2026-09-21 | 4.8700 | 4.9900 | 4.5000 | 4.8100 | +6.889% | 48 | 3,869 | +30.146% |
| 2026-09-18 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -4.255% | 1 | 3,870 | +39.111% |
| 2026-09-17 | 4.1800 | 4.8000 | 4.1800 | 4.7000 | +13.253% | 211 | 4,071 | +33.191% |
| 2026-09-16 | 3.7700 | 4.1500 | 3.7200 | 4.1500 | +11.260% | 173 | 4,140 | +50.843% |
| 2026-09-15 | 3.8500 | 3.8500 | 3.4500 | 3.7300 | -6.281% | 11 | 4,137 | +67.828% |
| 2026-09-14 | 3.3500 | 3.9800 | 3.3500 | 3.9800 | +10.556% | 28 | 4,158 | +57.286% |
| 2026-09-11 | 3.5500 | 3.6500 | 3.3000 | 3.6000 | +17.647% | 103 | 4,095 | +73.889% |
| 2026-09-10 | 2.7800 | 3.1100 | 2.5700 | 3.0600 | +9.677% | 1,574 | 2,677 | +104.575% |
| 2026-09-09 | 2.4000 | 2.9600 | 2.2600 | 2.7900 | +24.554% | 1,178 | 2,142 | +124.373% |
| 2026-09-08 | 2.5000 | 2.5000 | 2.0300 | 2.2400 | -8.197% | 109 | 2,127 | +179.464% |
| 2026-09-04 | 2.5500 | 2.5500 | 2.2300 | 2.4400 | -4.314% | 635 | 2,229 | +156.557% |
| 2026-09-03 | 2.5000 | 2.5500 | 2.4000 | 2.5500 | +8.051% | 301 | 2,127 | +145.490% |
| 2026-09-02 | 2.3000 | 2.4700 | 2.2200 | 2.3600 | +2.609% | 117 | 2,062 | +165.254% |
| 2026-09-01 | 1.9800 | 2.3000 | 1.9200 | 2.3000 | +17.347% | 138 | 2,037 | +172.174% |
| 2026-08-31 | 2.3100 | 2.3100 | 1.9600 | 1.9600 | +4.813% | 42 | 2,033 | +219.388% |
| 2026-08-28 | 2.0800 | 2.1800 | 1.8700 | 1.8700 | -11.792% | 53 | 1,996 | +234.759% |
| 2026-08-27 | 1.8700 | 2.1600 | 1.8500 | 2.1200 | +16.484% | 168 | 1,869 | +195.283% |
| 2026-08-26 | 1.8600 | 1.8600 | 1.8200 | 1.8200 | -4.712% | 8 | 1,861 | +243.956% |
| 2026-08-25 | 1.9900 | 1.9900 | 1.8700 | 1.9100 | -1.546% | 33 | 1,852 | +227.749% |
| 2026-08-24 | 2.0400 | 2.0400 | 1.8800 | 1.9400 | -3.960% | 96 | 1,820 | +222.680% |
| 2026-08-21 | 1.9100 | 2.0500 | 1.9100 | 2.0200 | +6.878% | 120 | 1,736 | +209.901% |
| 2026-08-20 | 1.9200 | 1.9500 | 1.7700 | 1.8900 | -3.077% | 202 | 1,650 | +231.217% |
| 2026-08-19 | 1.8200 | 2.0300 | 1.8200 | 1.9500 | +5.978% | 67 | 1,590 | +221.026% |
| 2026-08-18 | 2.0000 | 2.0200 | 1.8300 | 1.8400 | -1.075% | 60 | 1,544 | +240.217% |
| 2026-08-17 | 2.0900 | 2.1100 | 1.8600 | 1.8600 | -12.264% | 71 | 1,498 | +236.559% |
| 2026-08-14 | 2.1100 | 2.2000 | 2.0600 | 2.1200 | -2.752% | 80 | 1,478 | +195.283% |
| 2026-08-13 | 2.0500 | 2.1800 | 2.0500 | 2.1800 | +3.810% | 401 | 1,123 | +187.156% |
| 2026-08-12 | 2.1300 | 2.2000 | 2.0600 | 2.1000 | -7.489% | 168 | 976 | +198.095% |
| 2026-08-11 | 2.2500 | 2.2900 | 2.2200 | 2.2700 | +0.889% | 29 | 952 | +175.771% |
| 2026-08-10 | 2.5100 | 2.5100 | 2.2200 | 2.2500 | -7.025% | 202 | 759 | +178.222% |
| 2026-08-07 | 2.3800 | 2.4200 | 2.3800 | 2.4200 | -3.968% | 9 | 758 | +158.678% |
| 2026-08-06 | 2.2800 | 2.5200 | 2.2800 | 2.5200 | +3.279% | 197 | 664 | +148.413% |
| 2026-08-05 | 2.5100 | 2.6400 | 2.4400 | 2.4400 | -13.475% | 334 | 347 | +156.557% |
| 2026-08-04 | 2.6000 | 2.9700 | 2.6000 | 2.8200 | +6.415% | 199 | 394 | +121.986% |
| 2026-08-03 | 3.0000 | 3.0000 | 2.5000 | 2.6500 | -36.145% | 295 | 140 | +136.226% |
| 2026-07-31 | 4.1800 | 4.1800 | 4.1500 | 4.1500 | 0.000% | 3 | 137 | +50.843% |
| 2026-07-30 | 4.2000 | 4.2600 | 4.1200 | 4.1500 | -5.682% | 42 | 136 | +50.843% |
| 2026-07-29 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +5.263% | 1 | 135 | +42.273% |
| 2026-07-24 | 4.2700 | 4.2700 | 4.1800 | 4.1800 | -2.791% | 3 | 132 | +49.761% |
| 2026-07-20 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -8.120% | 1 | 133 | +45.581% |
| 2026-07-17 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -2.092% | 3 | 130 | +33.761% |
| 2026-07-16 | 4.8200 | 4.8200 | 4.7600 | 4.7800 | -1.240% | 32 | 124 | +30.962% |
| 2026-07-15 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | +5.217% | 1 | 123 | +29.339% |
| 2026-07-13 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -13.371% | 1 | 122 | +36.087% |
| 2026-07-06 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | -0.375% | 1 | 121 | +17.891% |
| 2026-07-02 | 5.0500 | 5.3300 | 5.0500 | 5.3300 | +24.242% | 15 | 112 | +17.448% |
| 2026-06-26 | 4.3000 | 4.3000 | 4.2900 | 4.2900 | +1.659% | 3 | 109 | +45.921% |
| 2026-06-23 | 4.2000 | 4.2200 | 4.2000 | 4.2200 | -5.804% | 11 | 109 | +48.341% |
| 2026-06-18 | 4.6100 | 4.6100 | 4.4800 | 4.4800 | -7.054% | 3 | 108 | +39.732% |
| 2026-06-12 | 4.8500 | 5.0000 | 4.7500 | 4.8200 | -6.589% | 15 | 100 | +29.876% |
| 2026-06-08 | 5.2000 | 5.2000 | 5.1600 | 5.1600 | -1.714% | 3 | 98 | +21.318% |
| 2026-06-05 | 5.0000 | 5.2500 | 5.0000 | 5.2500 | -7.895% | 5 | 99 | +19.238% |
| 2026-06-03 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +28.378% | 1 | 98 | +9.825% |
| 2026-06-02 | 4.4000 | 4.4400 | 4.4000 | 4.4400 | -6.329% | 10 | 98 | +40.991% |
| 2026-06-01 | 4.6100 | 4.7400 | 4.6100 | 4.7400 | -10.566% | 6 | 95 | +32.068% |
| 2026-05-18 | 5.2900 | 5.3000 | 5.2900 | 5.3000 | +2.913% | 6 | 89 | +18.113% |
| 2026-05-15 | 5.2400 | 5.2400 | 5.1500 | 5.1500 | -10.435% | 4 | 87 | +21.553% |
| 2026-05-12 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -17.857% | 20 | 87 | +8.870% |
| 2026-05-08 | 7.1500 | 7.1500 | 7.0000 | 7.0000 | +1.449% | 13 | 74 | -10.571% |
| 2026-05-07 | 7.8800 | 7.8800 | 6.9000 | 6.9000 | +5.183% | 27 | 59 | -9.275% |
| 2026-05-05 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | -12.533% | 38 | 31 | -4.573% |
| 2026-05-04 | 8.0000 | 8.0000 | 7.5000 | 7.5000 | +6.534% | 4 | 27 | -16.533% |
| 2026-04-29 | 7.3200 | 7.3200 | 7.0400 | 7.0400 | -14.146% | 3 | 24 | -11.080% |
| 2026-04-23 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +5.806% | 3 | 21 | -23.659% |
| 2026-04-21 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -1.774% | 20 | 1 | -19.226% |
| 2026-04-17 | 7.8900 | 7.8900 | 7.8900 | 7.8900 | 0.000% | 1 | 1 | -20.659% |