GME270115C00028000
GME Jan 15 2027 28.00 Call
optionOPRA
EODOct 7, 2026
1.82USD+0.552%(+0.01)67Vol2,502OI
GME270115C00028000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.8100 | 1.8500 | 1.7400 | 1.8200 | +0.552% | 67 | 2,466 | 0.000% |
| 2026-10-06 | 1.8800 | 2.0000 | 1.7500 | 1.8100 | -15.421% | 367 | 2,398 | +0.552% |
| 2026-10-05 | 1.8500 | 2.4500 | 1.8500 | 2.1400 | +29.697% | 349 | 2,284 | -14.953% |
| 2026-10-02 | 1.6900 | 1.7400 | 1.5500 | 1.6500 | -5.714% | 25 | 2,269 | +10.303% |
| 2026-10-01 | 1.8200 | 1.9000 | 1.6000 | 1.7500 | -9.794% | 93 | 2,224 | +4.000% |
| 2026-09-30 | 1.9500 | 2.0500 | 1.8000 | 1.9400 | +43.704% | 77 | 2,229 | -6.186% |
| 2026-09-29 | 1.5400 | 1.5500 | 1.3500 | 1.3500 | -18.182% | 34 | 2,233 | +34.815% |
| 2026-09-28 | 1.7800 | 1.7800 | 1.5100 | 1.6500 | +3.774% | 158 | 2,209 | +10.303% |
| 2026-09-25 | 2.1700 | 2.3000 | 1.5100 | 1.5900 | -32.051% | 315 | 2,162 | +14.465% |
| 2026-09-24 | 1.6800 | 2.3800 | 1.6100 | 2.3400 | +32.955% | 108 | 2,146 | -22.222% |
| 2026-09-23 | 2.0000 | 2.0000 | 1.7200 | 1.7600 | -6.383% | 98 | 2,118 | +3.409% |
| 2026-09-22 | 1.5500 | 2.0000 | 1.5500 | 1.8800 | +35.252% | 270 | 2,028 | -3.191% |
| 2026-09-21 | 1.2200 | 1.4700 | 1.2200 | 1.3900 | +19.828% | 25 | 2,029 | +30.935% |
| 2026-09-18 | 1.5200 | 1.5200 | 1.1600 | 1.1600 | -17.143% | 27 | 2,030 | +56.897% |
| 2026-09-17 | 1.0800 | 1.4000 | 1.0800 | 1.4000 | +33.333% | 117 | 2,055 | +30.000% |
| 2026-09-16 | 1.0300 | 1.0500 | 0.9500 | 1.0500 | 0.000% | 63 | 2,031 | +73.333% |
| 2026-09-15 | 0.9700 | 1.1500 | 0.9000 | 1.0500 | +3.960% | 23 | 2,033 | +73.333% |
| 2026-09-14 | 0.8200 | 1.0300 | 0.8200 | 1.0100 | +10.989% | 15 | 2,036 | +80.198% |
| 2026-09-11 | 0.9100 | 0.9100 | 0.8200 | 0.9100 | +22.973% | 127 | 2,140 | +100.000% |
| 2026-09-10 | 0.7400 | 0.7400 | 0.7200 | 0.7400 | -3.896% | 32 | 2,141 | +145.946% |
| 2026-09-09 | 0.6900 | 0.7700 | 0.6900 | 0.7700 | +24.194% | 85 | 2,117 | +136.364% |
| 2026-09-08 | 0.7000 | 0.7000 | 0.5600 | 0.6200 | -13.889% | 86 | 2,108 | +193.548% |
| 2026-09-04 | 0.7400 | 0.7600 | 0.7100 | 0.7200 | -5.263% | 30 | 2,088 | +152.778% |
| 2026-09-03 | 0.6500 | 0.7700 | 0.6500 | 0.7600 | +2.703% | 35 | 2,084 | +139.474% |
| 2026-09-02 | 0.7200 | 0.7400 | 0.6800 | 0.7400 | +7.246% | 59 | 2,102 | +145.946% |
| 2026-09-01 | 0.5700 | 0.7000 | 0.5700 | 0.6900 | +16.949% | 50 | 2,126 | +163.768% |
| 2026-08-31 | 0.7400 | 0.7400 | 0.5900 | 0.5900 | -1.667% | 69 | 2,095 | +208.475% |
| 2026-08-28 | 0.6200 | 0.7600 | 0.6000 | 0.6000 | -13.043% | 207 | 1,942 | +203.333% |
| 2026-08-27 | 0.5500 | 0.6900 | 0.5100 | 0.6900 | +38.000% | 27 | 1,938 | +163.768% |
| 2026-08-26 | 0.5500 | 0.5700 | 0.5000 | 0.5000 | -10.714% | 27 | 1,936 | +264.000% |
| 2026-08-25 | 0.5500 | 0.5600 | 0.5400 | 0.5600 | +3.704% | 38 | 1,911 | +225.000% |
| 2026-08-24 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | +3.846% | 6 | 1,916 | +237.037% |
| 2026-08-20 | 0.5200 | 0.5300 | 0.4800 | 0.5200 | -8.772% | 46 | 1,915 | +250.000% |
| 2026-08-19 | 0.4700 | 0.6300 | 0.4700 | 0.5700 | +14.000% | 22 | 1,921 | +219.298% |
| 2026-08-18 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | -5.660% | 11 | 1,917 | +264.000% |
| 2026-08-17 | 0.5100 | 0.5700 | 0.5100 | 0.5300 | +8.163% | 51 | 1,917 | +243.396% |
| 2026-08-14 | 0.5500 | 0.5500 | 0.4900 | 0.4900 | -12.500% | 24 | 1,903 | +271.429% |
| 2026-08-13 | 0.5100 | 0.5600 | 0.5100 | 0.5600 | +3.704% | 8 | 1,897 | +225.000% |
| 2026-08-12 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | -3.571% | 22 | 1,897 | +237.037% |
| 2026-08-11 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -1.754% | 1 | 1,897 | +225.000% |
| 2026-08-10 | 0.5300 | 0.6000 | 0.5300 | 0.5700 | -5.000% | 21 | 1,897 | +219.298% |
| 2026-08-07 | 0.5500 | 0.6000 | 0.5500 | 0.6000 | -1.639% | 686 | 1,868 | +203.333% |
| 2026-08-06 | 0.5900 | 0.6100 | 0.5900 | 0.6100 | +1.667% | 3 | 1,868 | +198.361% |
| 2026-08-05 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | -21.053% | 59 | 1,888 | +203.333% |
| 2026-08-04 | 0.7600 | 0.7800 | 0.7400 | 0.7600 | -1.299% | 23 | 1,868 | +139.474% |
| 2026-08-03 | 0.7900 | 0.8000 | 0.5400 | 0.7700 | -18.085% | 1,257 | 1,424 | +136.364% |
| 2026-07-31 | 1.0700 | 1.1500 | 0.9400 | 0.9400 | -2.083% | 12 | 1,419 | +93.617% |
| 2026-07-30 | 0.9300 | 1.0000 | 0.9300 | 0.9600 | -8.571% | 39 | 1,392 | +89.583% |
| 2026-07-29 | 1.1300 | 1.1300 | 1.0000 | 1.0500 | 0.000% | 104 | 1,362 | +73.333% |
| 2026-07-28 | 1.0400 | 1.1000 | 1.0400 | 1.0500 | +10.526% | 63 | 1,301 | +73.333% |
| 2026-07-24 | 0.9800 | 0.9800 | 0.9500 | 0.9500 | -3.061% | 10 | 1,296 | +91.579% |
| 2026-07-23 | 0.9600 | 1.0100 | 0.9600 | 0.9800 | -6.667% | 33 | 1,296 | +85.714% |
| 2026-07-22 | 1.0600 | 1.0800 | 1.0500 | 1.0500 | +0.962% | 14 | 1,297 | +73.333% |
| 2026-07-21 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -10.345% | 1 | 1,296 | +75.000% |
| 2026-07-20 | 1.1800 | 1.1900 | 1.1000 | 1.1600 | -1.695% | 41 | 1,286 | +56.897% |
| 2026-07-17 | 1.1400 | 1.1800 | 1.1400 | 1.1800 | -12.593% | 363 | 1,120 | +54.237% |
| 2026-07-15 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +2.273% | 5 | 1,115 | +34.815% |
| 2026-07-13 | 1.3900 | 1.3900 | 1.2200 | 1.3200 | +5.600% | 9 | 1,110 | +37.879% |
| 2026-07-10 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +0.806% | 5 | 1,105 | +45.600% |
| 2026-07-09 | 1.2300 | 1.2400 | 1.2100 | 1.2400 | -0.800% | 94 | 1,044 | +46.774% |
| 2026-07-08 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | -15.541% | 37 | 1,046 | +45.600% |
| 2026-07-07 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -6.329% | 15 | 1,046 | +22.973% |
| 2026-07-02 | 1.7000 | 1.7000 | 1.5800 | 1.5800 | +0.637% | 7 | 1,044 | +15.190% |
| 2026-07-01 | 1.4500 | 1.6300 | 1.4500 | 1.5700 | +12.143% | 18 | 1,030 | +15.924% |
| 2026-06-30 | 1.4000 | 1.4100 | 1.4000 | 1.4000 | -3.448% | 392 | 672 | +30.000% |
| 2026-06-29 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +7.407% | 3 | 670 | +25.517% |
| 2026-06-26 | 1.2400 | 1.4500 | 1.2400 | 1.3500 | +8.871% | 10 | 670 | +34.815% |
| 2026-06-25 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -4.615% | 1 | 669 | +46.774% |
| 2026-06-24 | 1.3300 | 1.3300 | 1.2400 | 1.3000 | +4.000% | 131 | 746 | +40.000% |
| 2026-06-23 | 1.4000 | 1.4000 | 1.2500 | 1.2500 | -9.420% | 15 | 757 | +45.600% |
| 2026-06-22 | 1.4800 | 1.4800 | 1.3100 | 1.3800 | -6.122% | 221 | 668 | +31.884% |
| 2026-06-18 | 1.4600 | 1.4700 | 1.4300 | 1.4700 | -2.000% | 20 | 663 | +23.810% |
| 2026-06-17 | 1.5300 | 1.5600 | 1.5000 | 1.5000 | 0.000% | 28 | 647 | +21.333% |
| 2026-06-16 | 1.4500 | 1.5000 | 1.4000 | 1.5000 | -3.226% | 8 | 639 | +21.333% |
| 2026-06-15 | 1.5800 | 1.5800 | 1.5500 | 1.5500 | -3.125% | 11 | 628 | +17.419% |
| 2026-06-12 | 1.5700 | 1.6000 | 1.5700 | 1.6000 | -6.977% | 5 | 628 | +13.750% |
| 2026-06-11 | 1.7500 | 1.7500 | 1.7100 | 1.7200 | -9.474% | 92 | 676 | +5.814% |
| 2026-06-10 | 1.9500 | 1.9800 | 1.9000 | 1.9000 | +2.703% | 74 | 616 | -4.211% |
| 2026-06-09 | 1.9200 | 1.9200 | 1.7700 | 1.8500 | +3.352% | 33 | 629 | -1.622% |
| 2026-06-08 | 1.9100 | 1.9100 | 1.7900 | 1.7900 | -0.556% | 35 | 595 | +1.676% |
| 2026-06-05 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | -28.000% | 6 | 589 | +1.111% |
| 2026-06-04 | 2.2300 | 2.5000 | 2.2300 | 2.5000 | +24.378% | 65 | 652 | -27.200% |
| 2026-06-03 | 2.2500 | 2.2800 | 2.0100 | 2.0100 | +19.643% | 160 | 561 | -9.453% |
| 2026-06-02 | 1.7400 | 1.7400 | 1.6800 | 1.6800 | -3.448% | 21 | 551 | +8.333% |
| 2026-06-01 | 1.7500 | 1.7500 | 1.7400 | 1.7400 | -1.695% | 8 | 543 | +4.598% |
| 2026-05-29 | 1.7100 | 1.7700 | 1.6800 | 1.7700 | -10.606% | 4 | 546 | +2.825% |
| 2026-05-28 | 1.8600 | 1.9800 | 1.8600 | 1.9800 | +1.538% | 6 | 544 | -8.081% |
| 2026-05-27 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -8.019% | 3 | 541 | -6.667% |
| 2026-05-26 | 2.0800 | 2.1200 | 2.0800 | 2.1200 | 0.000% | 2 | 540 | -14.151% |
| 2026-05-22 | 2.1500 | 2.1500 | 2.1200 | 2.1200 | -10.169% | 12 | 548 | -14.151% |
| 2026-05-21 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +0.426% | 1 | 547 | -22.881% |
| 2026-05-20 | 2.3400 | 2.3700 | 2.3400 | 2.3500 | +7.306% | 31 | 545 | -22.553% |
| 2026-05-19 | 2.1400 | 2.1900 | 2.1400 | 2.1900 | +2.336% | 5 | 546 | -16.895% |
| 2026-05-18 | 2.0900 | 2.1400 | 2.0900 | 2.1400 | +1.905% | 43 | 521 | -14.953% |
| 2026-05-15 | 2.0100 | 2.2200 | 2.0100 | 2.1000 | +3.960% | 28 | 493 | -13.333% |
| 2026-05-14 | 2.1800 | 2.1800 | 2.0200 | 2.0200 | -12.174% | 8 | 499 | -9.901% |
| 2026-05-13 | 2.3600 | 2.3600 | 2.3000 | 2.3000 | -4.167% | 6 | 501 | -20.870% |
| 2026-05-12 | 2.6600 | 2.6600 | 2.4000 | 2.4000 | -11.111% | 74 | 501 | -24.167% |
| 2026-05-11 | 2.7800 | 2.7800 | 2.6000 | 2.7000 | -14.286% | 32 | 469 | -32.593% |
| 2026-05-08 | 3.1100 | 3.2000 | 3.0500 | 3.1500 | +1.613% | 169 | 301 | -42.222% |
| 2026-05-07 | 3.5900 | 3.6100 | 3.1000 | 3.1000 | -16.216% | 53 | 253 | -41.290% |
| 2026-05-06 | 3.4000 | 3.7500 | 3.4000 | 3.7000 | +5.714% | 45 | 228 | -50.811% |
| 2026-05-05 | 2.8600 | 3.7500 | 2.8000 | 3.5000 | +9.375% | 75 | 218 | -48.000% |
| 2026-05-04 | 3.8000 | 4.5500 | 3.1800 | 3.2000 | -29.670% | 133 | 164 | -43.125% |
| 2026-05-01 | 3.5000 | 4.7000 | 3.4500 | 4.5500 | +40.000% | 122 | 84 | -60.000% |
| 2026-04-30 | 3.0500 | 3.2500 | 3.0500 | 3.2500 | -4.412% | 7 | 84 | -44.000% |
| 2026-04-28 | 3.3000 | 3.4000 | 3.3000 | 3.4000 | -6.849% | 5 | 82 | -46.471% |
| 2026-04-27 | 3.5500 | 3.6500 | 3.5500 | 3.6500 | +8.955% | 3 | 80 | -50.137% |
| 2026-04-24 | 3.8000 | 3.8000 | 3.2500 | 3.3500 | -1.471% | 33 | 48 | -45.672% |
| 2026-04-23 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -5.556% | 5 | 43 | -46.471% |
| 2026-04-22 | 3.4500 | 3.6500 | 3.4500 | 3.6000 | +18.033% | 33 | 11 | -49.444% |
| 2026-04-20 | 3.1000 | 3.1600 | 3.0500 | 3.0500 | 0.000% | 12 | 0 | -40.328% |