GME270115C00026000
GME Jan 15 2027 26.00 Call
optionOPRA
EODOct 7, 2026
2.40USD+0.840%(+0.02)49Vol2,269OI
GME270115C00026000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 2.3000 | 2.4200 | 2.2300 | 2.4000 | +0.840% | 49 | 2,273 | 0.000% |
| 2026-10-06 | 2.5000 | 2.5700 | 2.3000 | 2.3800 | -13.455% | 70 | 2,232 | +0.840% |
| 2026-10-05 | 2.6000 | 3.1000 | 2.5700 | 2.7500 | +18.026% | 217 | 2,145 | -12.727% |
| 2026-10-02 | 2.2500 | 2.3500 | 2.0000 | 2.3300 | +1.304% | 87 | 2,119 | +3.004% |
| 2026-10-01 | 2.3600 | 2.4500 | 2.2400 | 2.3000 | -4.167% | 30 | 2,116 | +4.348% |
| 2026-09-30 | 2.3700 | 2.5600 | 2.2100 | 2.4000 | +29.730% | 96 | 2,084 | 0.000% |
| 2026-09-29 | 2.1000 | 2.1000 | 1.7500 | 1.8500 | -11.905% | 83 | 2,042 | +29.730% |
| 2026-09-28 | 2.0000 | 2.3000 | 2.0000 | 2.1000 | +0.962% | 343 | 2,153 | +14.286% |
| 2026-09-25 | 2.8600 | 2.8600 | 1.8800 | 2.0800 | -27.018% | 87 | 2,107 | +15.385% |
| 2026-09-24 | 2.2800 | 2.9100 | 2.0700 | 2.8500 | +19.748% | 259 | 2,044 | -15.789% |
| 2026-09-23 | 2.3000 | 2.6200 | 2.3000 | 2.3800 | +1.709% | 598 | 2,231 | +0.840% |
| 2026-09-22 | 2.2000 | 2.5000 | 1.9700 | 2.3400 | +36.047% | 331 | 2,059 | +2.564% |
| 2026-09-21 | 1.6000 | 1.8000 | 1.6000 | 1.7200 | +10.256% | 13 | 2,059 | +39.535% |
| 2026-09-18 | 1.6700 | 1.6700 | 1.4100 | 1.5600 | -11.864% | 387 | 2,077 | +53.846% |
| 2026-09-17 | 1.4900 | 1.7700 | 1.4900 | 1.7700 | +41.600% | 26 | 2,072 | +35.593% |
| 2026-09-16 | 1.3200 | 1.3800 | 1.1800 | 1.2500 | +5.042% | 207 | 2,076 | +92.000% |
| 2026-09-15 | 1.1700 | 1.2000 | 1.0500 | 1.1900 | -15.000% | 6 | 2,078 | +101.681% |
| 2026-09-14 | 1.1100 | 1.4000 | 1.1100 | 1.4000 | +20.690% | 26 | 2,081 | +71.429% |
| 2026-09-11 | 1.1400 | 1.1600 | 1.0500 | 1.1600 | +22.105% | 15 | 2,075 | +106.897% |
| 2026-09-10 | 0.8800 | 0.9700 | 0.8800 | 0.9500 | 0.000% | 94 | 2,113 | +152.632% |
| 2026-09-09 | 0.7400 | 0.9500 | 0.7400 | 0.9500 | +25.000% | 21 | 2,107 | +152.632% |
| 2026-09-08 | 0.8400 | 0.8800 | 0.7500 | 0.7600 | -12.644% | 30 | 2,120 | +215.789% |
| 2026-09-04 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -6.452% | 5 | 2,115 | +175.862% |
| 2026-09-03 | 0.8700 | 0.9300 | 0.8200 | 0.9300 | +6.897% | 36 | 2,123 | +158.065% |
| 2026-09-02 | 0.8300 | 0.8700 | 0.8300 | 0.8700 | +7.407% | 8 | 2,124 | +175.862% |
| 2026-09-01 | 0.7100 | 0.8100 | 0.6600 | 0.8100 | +19.118% | 12 | 2,124 | +196.296% |
| 2026-08-31 | 0.8900 | 0.8900 | 0.6600 | 0.6800 | -2.857% | 37 | 2,093 | +252.941% |
| 2026-08-28 | 0.8300 | 0.8300 | 0.7000 | 0.7000 | -12.500% | 21 | 2,080 | +242.857% |
| 2026-08-27 | 0.6600 | 0.8000 | 0.6300 | 0.8000 | +23.077% | 323 | 1,888 | +200.000% |
| 2026-08-26 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | -2.985% | 3 | 1,889 | +269.231% |
| 2026-08-25 | 0.6900 | 0.6900 | 0.6700 | 0.6700 | +3.077% | 11 | 1,882 | +258.209% |
| 2026-08-24 | 0.6800 | 0.7200 | 0.6500 | 0.6500 | +4.839% | 11 | 1,879 | +269.231% |
| 2026-08-21 | 0.6500 | 0.7100 | 0.6200 | 0.6200 | 0.000% | 62 | 1,865 | +287.097% |
| 2026-08-20 | 0.6000 | 0.6300 | 0.6000 | 0.6200 | -6.061% | 112 | 1,849 | +287.097% |
| 2026-08-19 | 0.5900 | 0.6700 | 0.5900 | 0.6600 | +10.000% | 123 | 1,840 | +263.636% |
| 2026-08-18 | 0.6400 | 0.6400 | 0.6000 | 0.6000 | -9.091% | 48 | 1,810 | +300.000% |
| 2026-08-17 | 0.6500 | 0.6700 | 0.6200 | 0.6600 | -1.493% | 39 | 1,797 | +263.636% |
| 2026-08-14 | 0.7000 | 0.7400 | 0.6600 | 0.6700 | -1.471% | 76 | 1,796 | +258.209% |
| 2026-08-13 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +3.030% | 2 | 1,794 | +252.941% |
| 2026-08-12 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | -7.042% | 133 | 1,759 | +263.636% |
| 2026-08-11 | 0.6800 | 0.7100 | 0.6800 | 0.7100 | -4.054% | 12 | 1,767 | +238.028% |
| 2026-08-10 | 0.7500 | 0.7800 | 0.7300 | 0.7400 | -1.333% | 11 | 1,766 | +224.324% |
| 2026-08-07 | 0.7300 | 0.7600 | 0.7200 | 0.7500 | -5.063% | 25 | 1,766 | +220.000% |
| 2026-08-06 | 0.7600 | 0.8200 | 0.7400 | 0.7900 | +3.947% | 18 | 1,770 | +203.797% |
| 2026-08-05 | 0.9300 | 0.9500 | 0.7600 | 0.7600 | -20.000% | 10 | 1,764 | +215.789% |
| 2026-08-04 | 0.9000 | 1.0300 | 0.9000 | 0.9500 | -20.833% | 73 | 1,705 | +152.632% |
| 2026-08-03 | 0.8800 | 1.2000 | 0.8800 | 1.2000 | -2.439% | 286 | 1,570 | +100.000% |
| 2026-07-31 | 1.3000 | 1.3500 | 1.2300 | 1.2300 | -8.889% | 4 | 1,567 | +95.122% |
| 2026-07-30 | 1.3200 | 1.4400 | 1.3200 | 1.3500 | 0.000% | 4 | 1,564 | +77.778% |
| 2026-07-29 | 1.3600 | 1.3900 | 1.3500 | 1.3500 | -12.903% | 144 | 1,438 | +77.778% |
| 2026-07-28 | 1.4200 | 1.5500 | 1.4000 | 1.5500 | +20.155% | 27 | 1,414 | +54.839% |
| 2026-07-27 | 1.2900 | 1.2900 | 1.2700 | 1.2900 | +4.878% | 6 | 1,413 | +86.047% |
| 2026-07-24 | 1.3000 | 1.3200 | 1.2300 | 1.2300 | -4.651% | 10 | 1,412 | +95.122% |
| 2026-07-23 | 1.2900 | 1.2900 | 1.2500 | 1.2900 | -7.194% | 8 | 1,417 | +86.047% |
| 2026-07-22 | 1.3400 | 1.4000 | 1.3400 | 1.3900 | -2.797% | 52 | 1,416 | +72.662% |
| 2026-07-21 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -2.055% | 20 | 1,416 | +67.832% |
| 2026-07-20 | 1.4100 | 1.5600 | 1.4100 | 1.4600 | -2.013% | 6 | 1,413 | +64.384% |
| 2026-07-17 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | -5.096% | 2 | 1,414 | +61.074% |
| 2026-07-16 | 1.6800 | 1.7600 | 1.5700 | 1.5700 | -6.548% | 24 | 1,407 | +52.866% |
| 2026-07-15 | 1.7200 | 1.7200 | 1.6800 | 1.6800 | -5.085% | 44 | 1,363 | +42.857% |
| 2026-07-14 | 1.6500 | 1.7900 | 1.6500 | 1.7700 | +11.321% | 82 | 1,339 | +35.593% |
| 2026-07-13 | 1.7000 | 1.7000 | 1.5700 | 1.5900 | +4.605% | 60 | 1,342 | +50.943% |
| 2026-07-10 | 1.7300 | 1.7300 | 1.5000 | 1.5200 | -5.590% | 373 | 1,495 | +57.895% |
| 2026-07-09 | 1.5900 | 1.6100 | 1.5900 | 1.6100 | -7.471% | 34 | 1,478 | +49.068% |
| 2026-07-07 | 1.8000 | 1.8000 | 1.7200 | 1.7400 | -12.121% | 475 | 1,695 | +37.931% |
| 2026-07-06 | 1.8900 | 1.9800 | 1.8900 | 1.9800 | -1.000% | 13 | 1,691 | +21.212% |
| 2026-07-02 | 2.1400 | 2.1400 | 2.0000 | 2.0000 | 0.000% | 49 | 1,646 | +20.000% |
| 2026-07-01 | 2.0700 | 2.0700 | 2.0000 | 2.0000 | +9.290% | 457 | 1,199 | +20.000% |
| 2026-06-30 | 1.8500 | 1.8500 | 1.8300 | 1.8300 | -0.543% | 17 | 1,206 | +31.148% |
| 2026-06-29 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +8.235% | 2 | 1,204 | +30.435% |
| 2026-06-26 | 1.6300 | 1.7000 | 1.5600 | 1.7000 | +11.111% | 190 | 1,033 | +41.176% |
| 2026-06-25 | 1.5500 | 1.6600 | 1.4800 | 1.5300 | -7.273% | 167 | 906 | +56.863% |
| 2026-06-24 | 1.6700 | 1.6700 | 1.6000 | 1.6500 | +3.774% | 24 | 892 | +45.455% |
| 2026-06-23 | 1.5600 | 1.5900 | 1.5600 | 1.5900 | -4.790% | 14 | 884 | +50.943% |
| 2026-06-22 | 1.6900 | 1.7100 | 1.6600 | 1.6700 | -7.222% | 11 | 873 | +43.713% |
| 2026-06-17 | 1.7800 | 1.9400 | 1.7800 | 1.8000 | +2.857% | 10 | 872 | +33.333% |
| 2026-06-16 | 1.7800 | 1.8500 | 1.7200 | 1.7500 | -11.616% | 51 | 831 | +37.143% |
| 2026-06-15 | 2.0100 | 2.0100 | 1.9100 | 1.9800 | -12.000% | 53 | 793 | +21.212% |
| 2026-06-11 | 2.2700 | 2.2700 | 2.1300 | 2.2500 | -7.025% | 31 | 766 | +6.667% |
| 2026-06-10 | 2.2700 | 2.4200 | 2.2700 | 2.4200 | +10.000% | 3 | 765 | -0.826% |
| 2026-06-09 | 2.3400 | 2.3400 | 2.2000 | 2.2000 | -0.901% | 2 | 766 | +9.091% |
| 2026-06-08 | 2.2300 | 2.2300 | 2.2200 | 2.2200 | +8.293% | 7 | 759 | +8.108% |
| 2026-06-05 | 2.2700 | 2.3300 | 2.0500 | 2.0500 | -26.259% | 9 | 754 | +17.073% |
| 2026-06-04 | 2.4500 | 2.7800 | 2.4100 | 2.7800 | +6.107% | 76 | 701 | -13.669% |
| 2026-06-03 | 2.7400 | 2.7400 | 2.5100 | 2.6200 | +29.064% | 37 | 730 | -8.397% |
| 2026-06-02 | 2.1300 | 2.1300 | 2.0100 | 2.0300 | -7.727% | 37 | 701 | +18.227% |
| 2026-06-01 | 2.2000 | 2.2100 | 2.1800 | 2.2000 | -5.172% | 12 | 693 | +9.091% |
| 2026-05-28 | 2.3800 | 2.3800 | 2.3200 | 2.3200 | -4.132% | 3 | 690 | +3.448% |
| 2026-05-27 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -3.200% | 2 | 688 | -0.826% |
| 2026-05-26 | 2.4500 | 2.5500 | 2.4500 | 2.5000 | -11.348% | 36 | 673 | -4.000% |
| 2026-05-21 | 2.7000 | 2.8300 | 2.7000 | 2.8200 | -4.407% | 29 | 667 | -14.894% |
| 2026-05-20 | 2.7700 | 2.9600 | 2.7700 | 2.9500 | +12.595% | 65 | 674 | -18.644% |
| 2026-05-19 | 2.5600 | 2.6200 | 2.5600 | 2.6200 | 0.000% | 2 | 673 | -8.397% |
| 2026-05-18 | 2.4600 | 2.6700 | 2.4200 | 2.6200 | +6.504% | 27 | 675 | -8.397% |
| 2026-05-15 | 2.5300 | 2.6900 | 2.4500 | 2.4600 | -1.600% | 47 | 634 | -2.439% |
| 2026-05-14 | 2.7000 | 2.7000 | 2.5000 | 2.5000 | -7.407% | 33 | 636 | -4.000% |
| 2026-05-13 | 2.9000 | 2.9600 | 2.6500 | 2.7000 | -8.163% | 123 | 525 | -11.111% |
| 2026-05-12 | 2.9500 | 3.0500 | 2.9400 | 2.9400 | -12.239% | 33 | 505 | -18.367% |
| 2026-05-11 | 3.3500 | 3.3500 | 3.1500 | 3.3500 | -9.459% | 28 | 483 | -28.358% |
| 2026-05-08 | 3.8000 | 3.8500 | 3.6500 | 3.7000 | +2.778% | 176 | 327 | -35.135% |
| 2026-05-07 | 4.3000 | 4.3000 | 3.6000 | 3.6000 | -16.667% | 38 | 289 | -33.333% |
| 2026-05-06 | 4.2200 | 4.5000 | 4.2200 | 4.3200 | +2.857% | 85 | 209 | -44.444% |
| 2026-05-05 | 2.8300 | 4.3000 | 2.8300 | 4.2000 | 0.000% | 46 | 199 | -42.857% |
| 2026-05-04 | 4.6000 | 5.0600 | 3.7200 | 4.2000 | -22.936% | 144 | 189 | -42.857% |
| 2026-05-01 | 4.2000 | 5.4500 | 4.1500 | 5.4500 | +36.250% | 89 | 106 | -55.963% |
| 2026-04-30 | 3.7000 | 4.0000 | 3.7000 | 4.0000 | +11.111% | 16 | 97 | -40.000% |
| 2026-04-29 | 3.7300 | 3.7300 | 3.6000 | 3.6000 | -11.980% | 25 | 83 | -33.333% |
| 2026-04-28 | 4.2500 | 4.2500 | 3.9500 | 4.0900 | -7.045% | 104 | 169 | -41.320% |
| 2026-04-27 | 4.2500 | 4.4500 | 4.2500 | 4.4000 | +7.317% | 112 | 57 | -45.455% |
| 2026-04-24 | 4.1300 | 4.1300 | 4.1000 | 4.1000 | -1.442% | 2 | 55 | -41.463% |
| 2026-04-23 | 4.6500 | 4.6500 | 4.1000 | 4.1600 | -8.571% | 26 | 29 | -42.308% |
| 2026-04-22 | 3.9000 | 4.5500 | 3.9000 | 4.5500 | +13.750% | 3 | 26 | -47.253% |
| 2026-04-21 | 4.1000 | 4.1300 | 4.0000 | 4.0000 | +1.523% | 16 | 10 | -40.000% |
| 2026-04-20 | 3.5500 | 3.9400 | 3.5500 | 3.9400 | 0.000% | 11 | 0 | -39.086% |