GME270115C00021000
GME Jan 15 2027 21.00 Call
optionOPRA
EODOct 7, 2026
4.78USD+1.702%(+0.08)32Vol1,695OI
GME270115C00021000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 4.7000 | 4.8600 | 4.6500 | 4.7800 | +1.702% | 32 | 1,667 | 0.000% |
| 2026-10-06 | 5.1200 | 5.1200 | 4.7000 | 4.7000 | -12.150% | 29 | 1,665 | +1.702% |
| 2026-10-05 | 4.9800 | 5.7000 | 4.9800 | 5.3500 | +12.632% | 74 | 1,694 | -10.654% |
| 2026-10-02 | 4.4500 | 4.7500 | 4.3000 | 4.7500 | +5.088% | 35 | 1,689 | +0.632% |
| 2026-10-01 | 4.7000 | 4.8500 | 4.2700 | 4.5200 | -9.600% | 294 | 1,863 | +5.752% |
| 2026-09-30 | 4.9000 | 5.0500 | 4.5500 | 5.0000 | +26.582% | 40 | 1,863 | -4.400% |
| 2026-09-29 | 4.2000 | 4.2000 | 3.8200 | 3.9500 | -13.187% | 39 | 1,830 | +21.013% |
| 2026-09-28 | 4.2500 | 4.6000 | 4.2000 | 4.5500 | +10.976% | 124 | 1,826 | +5.055% |
| 2026-09-25 | 5.1200 | 5.1200 | 3.9500 | 4.1000 | -22.642% | 146 | 1,828 | +16.585% |
| 2026-09-24 | 4.3300 | 5.3000 | 4.2000 | 5.3000 | +10.417% | 85 | 1,830 | -9.811% |
| 2026-09-23 | 4.7200 | 4.9600 | 4.6500 | 4.8000 | +5.495% | 407 | 1,534 | -0.417% |
| 2026-09-22 | 4.0000 | 4.7500 | 3.7000 | 4.5500 | +21.333% | 200 | 1,505 | +5.055% |
| 2026-09-21 | 3.4900 | 3.7500 | 3.4000 | 3.7500 | +10.294% | 57 | 1,503 | +27.467% |
| 2026-09-18 | 3.5000 | 3.5000 | 3.3500 | 3.4000 | -3.955% | 33 | 1,489 | +40.588% |
| 2026-09-17 | 3.1100 | 3.5500 | 3.1100 | 3.5400 | +16.832% | 208 | 1,567 | +35.028% |
| 2026-09-16 | 2.6800 | 3.0300 | 2.6400 | 3.0300 | +4.483% | 31 | 1,569 | +57.756% |
| 2026-09-15 | 2.7600 | 2.9000 | 2.5200 | 2.9000 | -0.344% | 137 | 1,495 | +64.828% |
| 2026-09-14 | 2.4100 | 2.9400 | 2.4100 | 2.9100 | +14.118% | 120 | 1,423 | +64.261% |
| 2026-09-11 | 2.3600 | 2.6500 | 2.3100 | 2.5500 | +23.786% | 175 | 1,377 | +87.451% |
| 2026-09-10 | 1.6500 | 2.1300 | 1.6500 | 2.0600 | +0.488% | 807 | 1,129 | +132.039% |
| 2026-09-09 | 1.6900 | 2.0900 | 1.6500 | 2.0500 | +31.410% | 49 | 1,126 | +133.171% |
| 2026-09-08 | 1.4600 | 1.5600 | 1.4600 | 1.5600 | -6.587% | 27 | 1,109 | +206.410% |
| 2026-09-04 | 1.8200 | 1.8200 | 1.6500 | 1.6700 | -7.222% | 33 | 1,125 | +186.228% |
| 2026-09-03 | 1.7200 | 1.8000 | 1.7000 | 1.8000 | +9.091% | 97 | 1,185 | +165.556% |
| 2026-09-02 | 1.6200 | 1.7600 | 1.5900 | 1.6500 | +3.125% | 21 | 1,189 | +189.697% |
| 2026-09-01 | 1.4200 | 1.6000 | 1.3900 | 1.6000 | +20.301% | 26 | 1,171 | +198.750% |
| 2026-08-31 | 1.5000 | 1.5400 | 1.3200 | 1.3300 | -1.481% | 48 | 1,156 | +259.398% |
| 2026-08-28 | 1.4200 | 1.4300 | 1.3500 | 1.3500 | -11.184% | 59 | 1,097 | +254.074% |
| 2026-08-27 | 1.2800 | 1.5200 | 1.2800 | 1.5200 | +15.152% | 73 | 1,074 | +214.474% |
| 2026-08-26 | 1.3500 | 1.3500 | 1.3000 | 1.3200 | -2.222% | 17 | 1,063 | +262.121% |
| 2026-08-25 | 1.3000 | 1.3800 | 1.3000 | 1.3500 | 0.000% | 21 | 1,056 | +254.074% |
| 2026-08-24 | 1.4500 | 1.4500 | 1.2300 | 1.3500 | -3.571% | 576 | 903 | +254.074% |
| 2026-08-21 | 1.3600 | 1.4400 | 1.3500 | 1.4000 | +6.061% | 36 | 867 | +241.429% |
| 2026-08-20 | 1.2700 | 1.3300 | 1.2500 | 1.3200 | -5.036% | 12 | 859 | +262.121% |
| 2026-08-19 | 1.2900 | 1.4100 | 1.2900 | 1.3900 | +12.097% | 9 | 852 | +243.885% |
| 2026-08-18 | 1.3700 | 1.4200 | 1.2400 | 1.2400 | -17.881% | 83 | 773 | +285.484% |
| 2026-08-14 | 1.4400 | 1.5300 | 1.4400 | 1.5100 | +0.667% | 5 | 769 | +216.556% |
| 2026-08-13 | 1.3900 | 1.5000 | 1.3900 | 1.5000 | 0.000% | 51 | 757 | +218.667% |
| 2026-08-12 | 1.4500 | 1.5000 | 1.4400 | 1.5000 | -3.846% | 26 | 756 | +218.667% |
| 2026-08-11 | 1.5000 | 1.5600 | 1.5000 | 1.5600 | -0.637% | 16 | 740 | +206.410% |
| 2026-08-10 | 1.7500 | 1.7500 | 1.5700 | 1.5700 | -4.268% | 100 | 785 | +204.459% |
| 2026-08-07 | 1.7000 | 1.7000 | 1.6400 | 1.6400 | -13.684% | 241 | 700 | +191.463% |
| 2026-08-06 | 1.6000 | 1.9000 | 1.6000 | 1.9000 | +7.345% | 128 | 633 | +151.579% |
| 2026-08-05 | 2.0500 | 2.0500 | 1.7300 | 1.7700 | -11.500% | 15 | 626 | +170.056% |
| 2026-08-04 | 2.1000 | 2.1000 | 1.9500 | 2.0000 | -0.498% | 137 | 546 | +139.000% |
| 2026-08-03 | 2.0000 | 2.0500 | 1.8200 | 2.0100 | -34.314% | 158 | 499 | +137.811% |
| 2026-07-31 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -0.326% | 1 | 498 | +56.209% |
| 2026-07-30 | 2.9800 | 3.0700 | 2.9800 | 3.0700 | -1.286% | 2 | 497 | +55.700% |
| 2026-07-29 | 3.2800 | 3.2800 | 3.1100 | 3.1100 | -5.758% | 2 | 496 | +53.698% |
| 2026-07-28 | 3.1500 | 3.3000 | 3.1500 | 3.3000 | +14.187% | 28 | 494 | +44.848% |
| 2026-07-27 | 2.8700 | 2.8900 | 2.8500 | 2.8900 | +7.037% | 19 | 493 | +65.398% |
| 2026-07-24 | 2.8100 | 2.8400 | 2.7000 | 2.7000 | -3.571% | 39 | 479 | +77.037% |
| 2026-07-23 | 2.9800 | 2.9800 | 2.7700 | 2.8000 | -5.085% | 32 | 471 | +70.714% |
| 2026-07-22 | 3.0000 | 3.1200 | 2.9500 | 2.9500 | -1.667% | 18 | 477 | +62.034% |
| 2026-07-21 | 3.2000 | 3.2000 | 3.0000 | 3.0000 | -6.250% | 15 | 465 | +59.333% |
| 2026-07-20 | 3.1500 | 3.2000 | 3.0500 | 3.2000 | -1.235% | 17 | 467 | +49.375% |
| 2026-07-17 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -1.818% | 3 | 464 | +47.531% |
| 2026-07-16 | 3.4500 | 3.4500 | 3.3000 | 3.3000 | -8.333% | 9 | 455 | +44.848% |
| 2026-07-14 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 0.000% | 1 | 455 | +32.778% |
| 2026-07-13 | 3.4000 | 3.6400 | 3.3300 | 3.6000 | +5.572% | 173 | 380 | +32.778% |
| 2026-07-09 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | +1.791% | 3 | 380 | +40.176% |
| 2026-07-08 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -8.219% | 1 | 380 | +42.687% |
| 2026-07-07 | 3.9200 | 3.9200 | 3.6500 | 3.6500 | -6.410% | 5 | 380 | +30.959% |
| 2026-07-06 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -2.743% | 3 | 380 | +22.564% |
| 2026-07-02 | 4.2300 | 4.2300 | 4.0100 | 4.0100 | +2.036% | 5 | 383 | +19.202% |
| 2026-07-01 | 3.7500 | 4.0000 | 3.7500 | 3.9300 | +4.800% | 23 | 394 | +21.628% |
| 2026-06-29 | 3.6400 | 3.7500 | 3.5700 | 3.7500 | +11.607% | 13 | 392 | +27.467% |
| 2026-06-26 | 3.1600 | 3.4000 | 3.1600 | 3.3600 | +10.164% | 16 | 385 | +42.262% |
| 2026-06-25 | 3.1800 | 3.1800 | 3.0500 | 3.0500 | -12.857% | 34 | 354 | +56.721% |
| 2026-06-24 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +14.754% | 1 | 353 | +36.571% |
| 2026-06-23 | 3.2500 | 3.2500 | 3.0500 | 3.0500 | -7.012% | 30 | 334 | +56.721% |
| 2026-06-22 | 3.4000 | 3.4300 | 3.2800 | 3.2800 | -3.529% | 21 | 332 | +45.732% |
| 2026-06-18 | 3.4500 | 3.5000 | 3.4000 | 3.4000 | +1.493% | 28 | 309 | +40.588% |
| 2026-06-17 | 3.4200 | 3.5100 | 3.3500 | 3.3500 | 0.000% | 27 | 288 | +42.687% |
| 2026-06-16 | 3.4200 | 3.5400 | 3.3200 | 3.3500 | -10.904% | 42 | 272 | +42.687% |
| 2026-06-15 | 3.8000 | 3.8000 | 3.7600 | 3.7600 | -6.000% | 3 | 271 | +27.128% |
| 2026-06-11 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -6.977% | 1 | 272 | +19.500% |
| 2026-06-10 | 4.3000 | 4.3000 | 4.2600 | 4.3000 | +16.216% | 104 | 299 | +11.163% |
| 2026-06-05 | 4.2500 | 4.2500 | 3.7000 | 3.7000 | -20.430% | 177 | 224 | +29.189% |
| 2026-06-04 | 4.5000 | 4.6500 | 4.5000 | 4.6500 | +3.333% | 6 | 222 | +2.796% |
| 2026-06-03 | 4.8200 | 4.8200 | 4.4000 | 4.5000 | +26.761% | 9 | 225 | +6.222% |
| 2026-06-02 | 3.6000 | 3.6000 | 3.5000 | 3.5500 | -0.560% | 113 | 144 | +34.648% |
| 2026-06-01 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -3.514% | 4 | 140 | +33.894% |
| 2026-05-29 | 3.7500 | 3.7500 | 3.7000 | 3.7000 | -7.500% | 12 | 142 | +29.189% |
| 2026-05-28 | 4.2500 | 4.2500 | 4.0000 | 4.0000 | 0.000% | 15 | 127 | +19.500% |
| 2026-05-27 | 3.8500 | 4.0500 | 3.8500 | 4.0000 | -4.762% | 19 | 111 | +19.500% |
| 2026-05-22 | 4.8500 | 4.8500 | 4.2000 | 4.2000 | -4.545% | 11 | 102 | +13.810% |
| 2026-05-20 | 4.2900 | 4.4000 | 4.2800 | 4.4000 | +3.044% | 36 | 136 | +8.636% |
| 2026-05-19 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | +2.644% | 3 | 139 | +11.944% |
| 2026-05-18 | 4.1000 | 4.2000 | 3.9700 | 4.1600 | +1.463% | 55 | 84 | +14.904% |
| 2026-05-15 | 4.1000 | 4.3600 | 4.1000 | 4.1000 | -4.206% | 13 | 71 | +16.585% |
| 2026-05-14 | 4.4000 | 4.4000 | 4.2800 | 4.2800 | -4.889% | 36 | 51 | +11.682% |
| 2026-05-13 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -7.216% | 2 | 49 | +6.222% |
| 2026-05-12 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -6.731% | 15 | 34 | -1.443% |
| 2026-05-11 | 5.3600 | 5.3600 | 5.2000 | 5.2000 | -9.565% | 11 | 24 | -8.077% |
| 2026-05-08 | 6.0000 | 6.0000 | 5.7500 | 5.7500 | -1.709% | 4 | 22 | -16.870% |
| 2026-05-07 | 5.9500 | 6.0000 | 5.8500 | 5.8500 | -0.510% | 12 | 10 | -18.291% |
| 2026-05-05 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 0.000% | 10 | 0 | -18.707% |