GME270115C00024000
GME Jan 15 2027 24.00 Call
optionOPRA
EODOct 7, 2026
3.13USD-3.692%(-0.12)180Vol4,372OI
GME270115C00024000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 3.0000 | 3.1900 | 3.0000 | 3.1300 | -3.692% | 180 | 4,346 | 0.000% |
| 2026-10-06 | 3.5500 | 3.5500 | 3.0200 | 3.2500 | -9.722% | 501 | 4,134 | -3.692% |
| 2026-10-05 | 3.0500 | 3.9500 | 3.0500 | 3.6000 | +16.883% | 1,814 | 3,171 | -13.056% |
| 2026-10-02 | 2.8500 | 3.1100 | 2.6600 | 3.0800 | +5.479% | 554 | 2,977 | +1.623% |
| 2026-10-01 | 3.1000 | 3.1700 | 2.7300 | 2.9200 | -2.013% | 304 | 2,943 | +7.192% |
| 2026-09-30 | 3.1400 | 3.3000 | 2.9200 | 2.9800 | +15.504% | 435 | 3,005 | +5.034% |
| 2026-09-29 | 2.8000 | 2.8000 | 2.3700 | 2.5800 | -8.511% | 501 | 2,835 | +21.318% |
| 2026-09-28 | 2.7500 | 3.0000 | 2.6000 | 2.8200 | +7.224% | 547 | 2,864 | +10.993% |
| 2026-09-25 | 3.1000 | 3.1000 | 2.4900 | 2.6300 | -28.919% | 954 | 2,569 | +19.011% |
| 2026-09-24 | 2.9000 | 3.7000 | 2.7000 | 3.7000 | +23.333% | 386 | 2,615 | -15.405% |
| 2026-09-23 | 3.1000 | 3.3000 | 2.9700 | 3.0000 | -1.639% | 609 | 2,777 | +4.333% |
| 2026-09-22 | 2.5900 | 3.2500 | 2.5300 | 3.0500 | +33.772% | 1,255 | 2,488 | +2.623% |
| 2026-09-21 | 2.0900 | 2.4000 | 2.0900 | 2.2800 | +10.145% | 198 | 2,419 | +37.281% |
| 2026-09-18 | 2.3400 | 2.3900 | 2.0000 | 2.0700 | -10.000% | 155 | 2,398 | +51.208% |
| 2026-09-17 | 1.9000 | 2.3000 | 1.9000 | 2.3000 | +33.721% | 117 | 2,395 | +36.087% |
| 2026-09-16 | 1.6600 | 1.7800 | 1.1500 | 1.7200 | +4.242% | 65 | 2,392 | +81.977% |
| 2026-09-15 | 1.6200 | 1.7100 | 1.5700 | 1.6500 | +1.227% | 44 | 2,370 | +89.697% |
| 2026-09-14 | 1.4600 | 1.8800 | 1.4600 | 1.6300 | +8.667% | 87 | 2,302 | +92.025% |
| 2026-09-11 | 1.5000 | 1.5500 | 1.4100 | 1.5000 | +9.489% | 78 | 2,282 | +108.667% |
| 2026-09-10 | 1.1300 | 1.3700 | 1.1200 | 1.3700 | +11.382% | 192 | 2,402 | +128.467% |
| 2026-09-09 | 1.0300 | 1.2500 | 1.0300 | 1.2300 | +24.242% | 557 | 2,087 | +154.472% |
| 2026-09-08 | 0.9800 | 1.1000 | 0.8700 | 0.9900 | -16.807% | 141 | 2,052 | +216.162% |
| 2026-09-04 | 1.1400 | 1.1900 | 1.0500 | 1.1900 | +7.207% | 14 | 2,043 | +163.025% |
| 2026-09-03 | 1.1200 | 1.1500 | 1.1000 | 1.1100 | +5.714% | 189 | 2,010 | +181.982% |
| 2026-09-02 | 1.0900 | 1.1200 | 1.0000 | 1.0500 | +11.702% | 77 | 2,008 | +198.095% |
| 2026-09-01 | 0.8800 | 0.9400 | 0.8800 | 0.9400 | +9.302% | 34 | 2,020 | +232.979% |
| 2026-08-31 | 1.0300 | 1.0300 | 0.8600 | 0.8600 | -1.149% | 114 | 1,942 | +263.953% |
| 2026-08-28 | 0.9900 | 1.0100 | 0.8700 | 0.8700 | -11.224% | 32 | 1,938 | +259.770% |
| 2026-08-27 | 0.8400 | 0.9900 | 0.8100 | 0.9800 | +19.512% | 142 | 1,891 | +219.388% |
| 2026-08-26 | 0.8400 | 0.8400 | 0.8200 | 0.8200 | -5.747% | 5 | 1,888 | +281.707% |
| 2026-08-25 | 0.8400 | 0.8700 | 0.8400 | 0.8700 | +3.571% | 34 | 1,854 | +259.770% |
| 2026-08-24 | 0.9400 | 0.9400 | 0.8400 | 0.8400 | -7.692% | 68 | 1,818 | +272.619% |
| 2026-08-21 | 0.8900 | 0.9400 | 0.7700 | 0.9100 | +13.750% | 76 | 1,856 | +243.956% |
| 2026-08-20 | 0.8100 | 0.8100 | 0.7800 | 0.8000 | -4.762% | 142 | 1,830 | +291.250% |
| 2026-08-19 | 0.8100 | 0.8600 | 0.8100 | 0.8400 | +7.692% | 41 | 1,828 | +272.619% |
| 2026-08-18 | 0.8700 | 0.8700 | 0.7300 | 0.7800 | -9.302% | 51 | 1,803 | +301.282% |
| 2026-08-17 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -3.371% | 101 | 1,890 | +263.953% |
| 2026-08-14 | 0.9000 | 0.9100 | 0.8900 | 0.8900 | -3.261% | 115 | 1,777 | +251.685% |
| 2026-08-13 | 0.8500 | 0.9200 | 0.8500 | 0.9200 | +4.545% | 110 | 1,742 | +240.217% |
| 2026-08-12 | 0.9600 | 0.9600 | 0.8500 | 0.8800 | -7.368% | 96 | 1,691 | +255.682% |
| 2026-08-11 | 0.9600 | 0.9600 | 0.9000 | 0.9500 | +5.556% | 43 | 1,671 | +229.474% |
| 2026-08-10 | 1.0800 | 1.0800 | 0.9000 | 0.9000 | -10.000% | 62 | 1,633 | +247.778% |
| 2026-08-07 | 1.0000 | 1.0300 | 0.9700 | 1.0000 | -6.542% | 24 | 1,620 | +213.000% |
| 2026-08-06 | 1.0700 | 1.1100 | 0.9800 | 1.0700 | +1.905% | 38 | 1,603 | +192.523% |
| 2026-08-05 | 1.0900 | 1.1100 | 1.0500 | 1.0500 | -17.323% | 24 | 1,595 | +198.095% |
| 2026-08-04 | 1.2000 | 1.4400 | 1.2000 | 1.2700 | +1.600% | 73 | 1,554 | +146.457% |
| 2026-08-03 | 1.1500 | 1.3600 | 1.0900 | 1.2500 | -31.319% | 110 | 1,499 | +150.400% |
| 2026-07-31 | 1.8200 | 1.8200 | 1.7100 | 1.8200 | +2.825% | 12 | 1,505 | +71.978% |
| 2026-07-30 | 1.7000 | 1.8000 | 1.7000 | 1.7700 | -5.851% | 6 | 1,505 | +76.836% |
| 2026-07-29 | 1.8900 | 1.8900 | 1.8800 | 1.8800 | -9.615% | 4 | 1,504 | +66.489% |
| 2026-07-28 | 1.8900 | 2.0900 | 1.8500 | 2.0800 | +17.514% | 59 | 1,538 | +50.481% |
| 2026-07-27 | 1.7100 | 1.7700 | 1.7100 | 1.7700 | +5.988% | 6 | 1,538 | +76.836% |
| 2026-07-24 | 1.7600 | 1.7600 | 1.6700 | 1.6700 | -3.468% | 25 | 1,538 | +87.425% |
| 2026-07-23 | 1.8500 | 1.8500 | 1.6800 | 1.7300 | -6.486% | 9 | 1,530 | +80.925% |
| 2026-07-22 | 1.8400 | 1.8900 | 1.8400 | 1.8500 | 0.000% | 45 | 1,507 | +69.189% |
| 2026-07-21 | 1.9500 | 1.9900 | 1.8200 | 1.8500 | -5.612% | 197 | 1,512 | +69.189% |
| 2026-07-20 | 1.9500 | 1.9800 | 1.9100 | 1.9600 | -4.390% | 82 | 1,486 | +59.694% |
| 2026-07-17 | 2.0800 | 2.0900 | 1.9900 | 2.0500 | -0.966% | 59 | 1,461 | +52.683% |
| 2026-07-16 | 2.2800 | 2.3500 | 2.0600 | 2.0700 | -7.175% | 466 | 1,140 | +51.208% |
| 2026-07-15 | 2.3700 | 2.3700 | 2.2300 | 2.2300 | -5.106% | 98 | 1,082 | +40.359% |
| 2026-07-14 | 2.3100 | 2.3600 | 2.3000 | 2.3500 | +7.798% | 74 | 1,082 | +33.191% |
| 2026-07-13 | 2.1400 | 2.3000 | 2.0800 | 2.1800 | +1.869% | 72 | 1,094 | +43.578% |
| 2026-07-10 | 2.0900 | 2.1400 | 2.0500 | 2.1400 | -1.835% | 139 | 1,092 | +46.262% |
| 2026-07-09 | 2.0700 | 2.2500 | 1.9900 | 2.1800 | +3.810% | 482 | 1,307 | +43.578% |
| 2026-07-08 | 2.2100 | 2.2100 | 2.1000 | 2.1000 | -8.696% | 67 | 1,285 | +49.048% |
| 2026-07-07 | 2.5500 | 2.5500 | 2.2000 | 2.3000 | -17.857% | 21 | 1,294 | +36.087% |
| 2026-07-06 | 2.4800 | 2.8000 | 2.4500 | 2.8000 | +3.704% | 34 | 1,297 | +11.786% |
| 2026-07-02 | 2.7900 | 2.8400 | 2.5100 | 2.7000 | +2.273% | 77 | 1,287 | +15.926% |
| 2026-07-01 | 2.4800 | 2.6400 | 2.4400 | 2.6400 | +12.340% | 34 | 1,258 | +18.561% |
| 2026-06-30 | 2.2500 | 2.3700 | 2.2500 | 2.3500 | -9.615% | 26 | 1,269 | +33.191% |
| 2026-06-29 | 2.4000 | 2.6000 | 2.3800 | 2.6000 | +20.930% | 27 | 1,272 | +20.385% |
| 2026-06-26 | 2.0000 | 2.2500 | 2.0000 | 2.1500 | +5.392% | 274 | 1,176 | +45.581% |
| 2026-06-25 | 2.0200 | 2.1100 | 1.9100 | 2.0400 | -4.225% | 473 | 799 | +53.431% |
| 2026-06-24 | 2.2500 | 2.2500 | 2.0600 | 2.1300 | +7.035% | 22 | 787 | +46.948% |
| 2026-06-23 | 2.1500 | 2.1500 | 1.9200 | 1.9900 | -13.853% | 61 | 763 | +57.286% |
| 2026-06-22 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +0.435% | 1 | 762 | +35.498% |
| 2026-06-18 | 2.3000 | 2.6500 | 2.3000 | 2.3000 | +1.770% | 6 | 758 | +36.087% |
| 2026-06-17 | 2.2900 | 2.2900 | 2.2600 | 2.2600 | +0.893% | 11 | 747 | +38.496% |
| 2026-06-16 | 2.2800 | 2.3100 | 2.2000 | 2.2400 | -8.571% | 23 | 734 | +39.732% |
| 2026-06-15 | 2.6300 | 2.6300 | 2.4400 | 2.4500 | -3.922% | 10 | 726 | +27.755% |
| 2026-06-12 | 2.9500 | 2.9500 | 2.3900 | 2.5500 | -5.204% | 19 | 725 | +22.745% |
| 2026-06-11 | 2.7200 | 2.7300 | 2.6300 | 2.6900 | -8.191% | 8 | 725 | +16.357% |
| 2026-06-09 | 2.8500 | 2.9300 | 2.8500 | 2.9300 | +1.384% | 15 | 711 | +6.826% |
| 2026-06-08 | 2.7100 | 2.8900 | 2.7100 | 2.8900 | +9.057% | 28 | 709 | +8.304% |
| 2026-06-05 | 2.9000 | 2.9000 | 2.6500 | 2.6500 | -18.462% | 47 | 686 | +18.113% |
| 2026-06-04 | 3.4300 | 3.4400 | 3.2500 | 3.2500 | +3.834% | 85 | 608 | -3.692% |
| 2026-06-03 | 3.2500 | 3.3800 | 3.1300 | 3.1300 | +25.200% | 68 | 610 | 0.000% |
| 2026-06-02 | 2.5800 | 2.5800 | 2.5000 | 2.5000 | -9.091% | 24 | 589 | +25.200% |
| 2026-06-01 | 2.5500 | 2.8000 | 2.4500 | 2.7500 | +3.383% | 55 | 544 | +13.818% |
| 2026-05-29 | 2.7300 | 2.7500 | 2.5900 | 2.6600 | -9.831% | 37 | 524 | +17.669% |
| 2026-05-28 | 2.8900 | 2.9500 | 2.8900 | 2.9500 | +0.683% | 8 | 524 | +6.102% |
| 2026-05-27 | 2.9400 | 2.9400 | 2.9200 | 2.9300 | -2.333% | 7 | 520 | +6.826% |
| 2026-05-26 | 3.1000 | 3.1000 | 2.9900 | 3.0000 | -3.226% | 4 | 519 | +4.333% |
| 2026-05-22 | 3.3000 | 3.3000 | 3.0500 | 3.1000 | -10.145% | 25 | 515 | +0.968% |
| 2026-05-21 | 3.3000 | 3.4500 | 3.3000 | 3.4500 | -4.167% | 2 | 514 | -9.275% |
| 2026-05-20 | 3.4000 | 3.6000 | 3.4000 | 3.6000 | +16.129% | 13 | 517 | -13.056% |
| 2026-05-19 | 3.0500 | 3.1000 | 3.0500 | 3.1000 | -1.587% | 3 | 516 | +0.968% |
| 2026-05-18 | 3.0100 | 3.1500 | 3.0100 | 3.1500 | +5.351% | 24 | 504 | -0.635% |
| 2026-05-15 | 3.0800 | 3.3000 | 2.9900 | 2.9900 | -1.967% | 14 | 493 | +4.682% |
| 2026-05-14 | 3.8500 | 3.8500 | 3.0500 | 3.0500 | -4.688% | 63 | 456 | +2.623% |
| 2026-05-13 | 3.3500 | 3.4000 | 3.2000 | 3.2000 | -6.433% | 23 | 454 | -2.188% |
| 2026-05-12 | 3.6000 | 3.8500 | 3.4200 | 3.4200 | -12.532% | 57 | 412 | -8.480% |
| 2026-05-11 | 3.9000 | 4.9500 | 3.7500 | 3.9100 | -11.538% | 63 | 381 | -19.949% |
| 2026-05-08 | 4.4000 | 4.5000 | 4.3200 | 4.4200 | +2.791% | 23 | 362 | -29.186% |
| 2026-05-07 | 4.9000 | 4.9000 | 4.3000 | 4.3000 | -16.016% | 26 | 350 | -27.209% |
| 2026-05-06 | 4.5500 | 5.3000 | 4.5500 | 5.1200 | +7.789% | 93 | 359 | -38.867% |
| 2026-05-05 | 4.6500 | 5.2000 | 3.9000 | 4.7500 | +6.742% | 260 | 132 | -34.105% |
| 2026-05-04 | 5.9500 | 6.0500 | 4.4500 | 4.4500 | -20.536% | 117 | 69 | -29.663% |
| 2026-05-01 | 5.0700 | 5.6000 | 5.0700 | 5.6000 | +14.286% | 16 | 60 | -44.107% |
| 2026-04-30 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +10.860% | 1 | 61 | -36.122% |
| 2026-04-29 | 4.7000 | 4.7000 | 4.4000 | 4.4200 | -13.840% | 33 | 28 | -29.186% |
| 2026-04-27 | 5.0500 | 5.1300 | 5.0000 | 5.1300 | +4.694% | 5 | 23 | -38.986% |
| 2026-04-24 | 4.8000 | 4.9000 | 4.8000 | 4.9000 | -1.010% | 17 | 6 | -36.122% |
| 2026-04-23 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -7.477% | 2 | 5 | -36.768% |
| 2026-04-22 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +5.941% | 1 | 5 | -41.495% |
| 2026-04-21 | 4.8000 | 5.0500 | 4.8000 | 5.0500 | +5.208% | 4 | 2 | -38.020% |
| 2026-04-20 | 4.4300 | 4.8000 | 4.4300 | 4.8000 | 0.000% | 2 | 1 | -34.792% |
| 2026-04-17 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 0.000% | 1 | 1 | -34.792% |