GME270115C00031000
GME Jan 15 2027 31.00 Call
optionOPRA
EODOct 7, 2026
1.37USD+3.788%(+0.05)24Vol2,139OI
GME270115C00031000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.2600 | 1.3700 | 1.2500 | 1.3700 | +3.788% | 24 | 2,122 | 0.000% |
| 2026-10-06 | 1.3200 | 1.4700 | 1.3200 | 1.3200 | -20.958% | 251 | 1,996 | +3.788% |
| 2026-10-05 | 1.4200 | 1.9300 | 1.4200 | 1.6700 | +32.540% | 252 | 1,940 | -17.964% |
| 2026-10-02 | 1.1500 | 1.2600 | 1.0500 | 1.2600 | +5.882% | 145 | 1,880 | +8.730% |
| 2026-10-01 | 1.2800 | 1.2800 | 1.1800 | 1.1900 | -13.768% | 35 | 1,913 | +15.126% |
| 2026-09-30 | 1.3300 | 1.3800 | 1.2100 | 1.3800 | +40.816% | 340 | 2,194 | -0.725% |
| 2026-09-29 | 1.0600 | 1.0800 | 0.9500 | 0.9800 | -20.968% | 48 | 2,163 | +39.796% |
| 2026-09-28 | 1.2700 | 1.2800 | 1.1700 | 1.2400 | +7.826% | 86 | 2,192 | +10.484% |
| 2026-09-25 | 1.4400 | 1.4400 | 1.1000 | 1.1500 | -31.138% | 150 | 2,107 | +19.130% |
| 2026-09-24 | 1.2500 | 1.7100 | 1.1900 | 1.6700 | +26.515% | 152 | 2,090 | -17.964% |
| 2026-09-23 | 1.3900 | 1.4600 | 1.3200 | 1.3200 | -9.589% | 124 | 1,995 | +3.788% |
| 2026-09-22 | 1.2300 | 1.5000 | 1.2300 | 1.4600 | +40.385% | 484 | 1,906 | -6.164% |
| 2026-09-21 | 0.9500 | 1.0400 | 0.9000 | 1.0400 | +9.474% | 32 | 1,922 | +31.731% |
| 2026-09-18 | 1.0600 | 1.0600 | 0.8900 | 0.9500 | -12.844% | 397 | 1,990 | +44.211% |
| 2026-09-17 | 0.8500 | 1.0900 | 0.8500 | 1.0900 | +39.744% | 238 | 1,846 | +25.688% |
| 2026-09-16 | 0.8500 | 0.8500 | 0.6700 | 0.7800 | +4.000% | 92 | 1,903 | +75.641% |
| 2026-09-15 | 0.8100 | 0.8200 | 0.7000 | 0.7500 | -8.537% | 192 | 1,724 | +82.667% |
| 2026-09-14 | 0.7000 | 0.8700 | 0.6700 | 0.8200 | +9.333% | 1,488 | 483 | +67.073% |
| 2026-09-11 | 0.6400 | 0.7500 | 0.5700 | 0.7500 | +25.000% | 13 | 481 | +82.667% |
| 2026-09-09 | 0.5000 | 0.6000 | 0.5000 | 0.6000 | +17.647% | 3 | 479 | +128.333% |
| 2026-09-08 | 0.5900 | 0.5900 | 0.5100 | 0.5100 | -16.393% | 2 | 481 | +168.627% |
| 2026-09-04 | 0.6300 | 0.6300 | 0.5300 | 0.6100 | -1.613% | 19 | 479 | +124.590% |
| 2026-09-03 | 0.5600 | 0.6200 | 0.5600 | 0.6200 | +5.085% | 27 | 458 | +120.968% |
| 2026-09-02 | 0.5400 | 0.5900 | 0.5400 | 0.5900 | +7.273% | 9 | 449 | +132.203% |
| 2026-09-01 | 0.4500 | 0.5500 | 0.4500 | 0.5500 | +1.852% | 14 | 446 | +149.091% |
| 2026-08-31 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | +5.882% | 5 | 451 | +153.704% |
| 2026-08-28 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | +6.250% | 62 | 400 | +168.627% |
| 2026-08-27 | 0.4000 | 0.4900 | 0.4000 | 0.4800 | +11.628% | 15 | 398 | +185.417% |
| 2026-08-25 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +4.878% | 24 | 394 | +218.605% |
| 2026-08-24 | 0.5100 | 0.5100 | 0.4100 | 0.4100 | 0.000% | 46 | 368 | +234.146% |
| 2026-08-21 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +7.895% | 2 | 366 | +234.146% |
| 2026-08-20 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | -13.636% | 3 | 366 | +260.526% |
| 2026-08-19 | 0.3900 | 0.4400 | 0.3900 | 0.4400 | +15.789% | 24 | 369 | +211.364% |
| 2026-08-18 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -11.628% | 4 | 366 | +260.526% |
| 2026-08-17 | 0.4900 | 0.4900 | 0.4300 | 0.4300 | +16.216% | 4 | 367 | +218.605% |
| 2026-08-14 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -7.500% | 3 | 364 | +270.270% |
| 2026-08-12 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | -4.762% | 13 | 356 | +242.500% |
| 2026-08-11 | 0.3600 | 0.4200 | 0.3600 | 0.4200 | -2.326% | 3 | 356 | +226.190% |
| 2026-08-10 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | -4.444% | 5 | 354 | +218.605% |
| 2026-08-07 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | -25.000% | 3 | 356 | +204.444% |
| 2026-08-03 | 0.5400 | 0.6000 | 0.5400 | 0.6000 | -9.091% | 18 | 353 | +128.333% |
| 2026-07-31 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -1.493% | 1 | 352 | +107.576% |
| 2026-07-30 | 0.6500 | 0.6700 | 0.4900 | 0.6700 | -14.103% | 74 | 293 | +104.478% |
| 2026-07-28 | 0.7400 | 0.7800 | 0.7400 | 0.7800 | +14.706% | 4 | 293 | +75.641% |
| 2026-07-27 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +6.250% | 2 | 293 | +101.471% |
| 2026-07-24 | 0.7000 | 0.7000 | 0.6400 | 0.6400 | -7.246% | 67 | 290 | +114.063% |
| 2026-07-23 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +9.524% | 15 | 305 | +98.551% |
| 2026-07-22 | 0.7400 | 0.7400 | 0.6300 | 0.6300 | -17.105% | 2 | 303 | +117.460% |
| 2026-07-21 | 0.8600 | 0.8600 | 0.7300 | 0.7600 | -2.564% | 5 | 299 | +80.263% |
| 2026-07-20 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -11.364% | 4 | 299 | +75.641% |
| 2026-07-17 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -5.376% | 4 | 295 | +55.682% |
| 2026-07-16 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +5.682% | 1 | 294 | +47.312% |
| 2026-07-15 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.000% | 1 | 294 | +55.682% |
| 2026-07-14 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -12.000% | 2 | 293 | +55.682% |
| 2026-07-13 | 0.9700 | 1.0000 | 0.9700 | 1.0000 | +19.048% | 2 | 292 | +37.000% |
| 2026-07-10 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -15.152% | 1 | 293 | +63.095% |
| 2026-07-09 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +8.791% | 1 | 292 | +38.384% |
| 2026-07-08 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -6.186% | 3 | 292 | +50.549% |
| 2026-07-07 | 1.0000 | 1.0000 | 0.9100 | 0.9700 | -12.613% | 8 | 295 | +41.237% |
| 2026-07-06 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | -6.723% | 3 | 294 | +23.423% |
| 2026-07-02 | 1.2400 | 1.2400 | 1.1200 | 1.1900 | -4.032% | 37 | 304 | +15.126% |
| 2026-07-01 | 1.0500 | 1.2400 | 1.0500 | 1.2400 | +27.835% | 40 | 264 | +10.484% |
| 2026-06-30 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -11.818% | 3 | 264 | +41.237% |
| 2026-06-29 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +11.111% | 60 | 264 | +24.545% |
| 2026-06-25 | 0.9200 | 0.9900 | 0.9200 | 0.9900 | +4.211% | 3 | 261 | +38.384% |
| 2026-06-24 | 1.0000 | 1.0500 | 0.9200 | 0.9500 | +7.955% | 97 | 174 | +44.211% |
| 2026-06-23 | 1.0500 | 1.0500 | 0.8800 | 0.8800 | -15.385% | 46 | 172 | +55.682% |
| 2026-06-22 | 1.0200 | 1.0400 | 1.0100 | 1.0400 | -8.772% | 20 | 173 | +31.731% |
| 2026-06-17 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | +6.542% | 8 | 170 | +20.175% |
| 2026-06-16 | 1.0800 | 1.1100 | 1.0700 | 1.0700 | -6.957% | 21 | 157 | +28.037% |
| 2026-06-15 | 1.1900 | 1.2300 | 1.1500 | 1.1500 | -4.167% | 18 | 156 | +19.130% |
| 2026-06-12 | 1.2500 | 1.2600 | 1.2000 | 1.2000 | -11.765% | 10 | 146 | +14.167% |
| 2026-06-11 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -11.688% | 1 | 145 | +0.735% |
| 2026-06-10 | 1.4400 | 1.5600 | 1.4400 | 1.5400 | +2.667% | 4 | 143 | -11.039% |
| 2026-06-09 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -3.226% | 1 | 142 | -8.667% |
| 2026-06-08 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -3.727% | 1 | 142 | -11.613% |
| 2026-06-04 | 1.6900 | 1.7900 | 1.6100 | 1.6100 | +19.259% | 42 | 138 | -14.907% |
| 2026-06-02 | 1.3400 | 1.3500 | 1.3400 | 1.3500 | -2.878% | 2 | 138 | +1.481% |
| 2026-05-29 | 1.3400 | 1.4200 | 1.3300 | 1.3900 | -2.797% | 12 | 137 | -1.439% |
| 2026-05-28 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -4.027% | 1 | 137 | -4.196% |
| 2026-05-27 | 1.5600 | 1.5600 | 1.4900 | 1.4900 | -7.453% | 2 | 137 | -8.054% |
| 2026-05-22 | 1.8000 | 1.8000 | 1.5900 | 1.6100 | -14.362% | 91 | 139 | -14.907% |
| 2026-05-20 | 1.7400 | 1.9600 | 1.7400 | 1.8800 | +13.253% | 64 | 140 | -27.128% |
| 2026-05-19 | 1.6200 | 1.7000 | 1.6200 | 1.6600 | -3.488% | 62 | 143 | -17.470% |
| 2026-05-18 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +1.775% | 1 | 143 | -20.349% |
| 2026-05-15 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -19.905% | 1 | 144 | -18.935% |
| 2026-05-12 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -2.315% | 10 | 134 | -35.071% |
| 2026-05-11 | 2.2700 | 2.2700 | 2.1200 | 2.1600 | -13.944% | 69 | 135 | -36.574% |
| 2026-05-08 | 2.4900 | 2.6200 | 2.2900 | 2.5100 | +4.583% | 120 | 125 | -45.418% |
| 2026-05-07 | 2.6500 | 2.7300 | 2.4000 | 2.4000 | -16.667% | 26 | 118 | -42.917% |
| 2026-05-06 | 2.7000 | 2.8900 | 2.7000 | 2.8800 | -2.041% | 42 | 86 | -52.431% |
| 2026-05-05 | 2.2800 | 3.0500 | 2.2800 | 2.9400 | +19.512% | 89 | 59 | -53.401% |
| 2026-05-04 | 3.1100 | 3.4300 | 2.4600 | 2.4600 | -28.280% | 73 | 48 | -44.309% |
| 2026-05-01 | 2.6800 | 3.4300 | 2.6800 | 3.4300 | +49.130% | 8 | 42 | -60.058% |
| 2026-04-30 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +2.222% | 1 | 42 | -40.435% |
| 2026-04-29 | 2.2700 | 2.4000 | 2.1900 | 2.2500 | -22.414% | 261 | 40 | -39.111% |
| 2026-04-27 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +10.687% | 1 | 40 | -52.759% |
| 2026-04-24 | 2.6700 | 2.7600 | 2.4400 | 2.6200 | +0.769% | 180 | 31 | -47.710% |
| 2026-04-23 | 2.7700 | 2.7700 | 2.5800 | 2.6000 | -9.722% | 69 | 32 | -47.308% |
| 2026-04-22 | 2.8500 | 3.0000 | 2.7200 | 2.8800 | +22.034% | 254 | 14 | -52.431% |
| 2026-04-21 | 2.6600 | 2.6800 | 2.3500 | 2.3600 | -5.600% | 75 | 10 | -41.949% |
| 2026-04-20 | 2.2700 | 2.5200 | 2.2700 | 2.5000 | +7.296% | 172 | 3 | -45.200% |
| 2026-04-17 | 2.6500 | 2.7500 | 2.3300 | 2.3300 | 0.000% | 102 | 3 | -41.202% |