GME270115C00036000
GME Jan 15 2027 36.00 Call
optionOPRA
EODOct 7, 2026
0.88USD-4.348%(-0.04)74Vol1,130OI
GME270115C00036000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.8700 | 0.8800 | 0.8200 | 0.8800 | -4.348% | 74 | 1,119 | 0.000% |
| 2026-10-06 | 0.9200 | 0.9500 | 0.9100 | 0.9200 | -17.117% | 17 | 1,123 | -4.348% |
| 2026-10-05 | 1.0300 | 1.1400 | 1.0200 | 1.1100 | +35.366% | 25 | 1,110 | -20.721% |
| 2026-10-02 | 0.7200 | 0.8600 | 0.7200 | 0.8200 | +12.329% | 39 | 1,126 | +7.317% |
| 2026-10-01 | 0.8400 | 0.8700 | 0.7300 | 0.7300 | -19.780% | 23 | 1,120 | +20.548% |
| 2026-09-30 | 0.9100 | 0.9100 | 0.7900 | 0.9100 | +31.884% | 6 | 1,121 | -3.297% |
| 2026-09-29 | 0.7100 | 0.7100 | 0.6600 | 0.6900 | -17.857% | 135 | 1,122 | +27.536% |
| 2026-09-28 | 0.7600 | 0.8500 | 0.7600 | 0.8400 | +3.704% | 5 | 1,119 | +4.762% |
| 2026-09-25 | 1.1200 | 1.1200 | 0.7800 | 0.8100 | -27.679% | 1,087 | 484 | +8.642% |
| 2026-09-24 | 0.8000 | 1.1200 | 0.8000 | 1.1200 | +8.738% | 72 | 463 | -21.429% |
| 2026-09-23 | 0.9700 | 1.0300 | 0.9600 | 1.0300 | +7.292% | 28 | 472 | -14.563% |
| 2026-09-22 | 0.8800 | 1.0500 | 0.8700 | 0.9600 | +28.000% | 35 | 459 | -8.333% |
| 2026-09-21 | 0.6600 | 0.7500 | 0.6600 | 0.7500 | +11.940% | 22 | 439 | +17.333% |
| 2026-09-18 | 0.7200 | 0.7500 | 0.6700 | 0.6700 | -9.459% | 10 | 436 | +31.343% |
| 2026-09-17 | 0.6400 | 0.7400 | 0.6400 | 0.7400 | +37.037% | 3 | 436 | +18.919% |
| 2026-09-16 | 0.5800 | 0.5800 | 0.5400 | 0.5400 | 0.000% | 11 | 436 | +62.963% |
| 2026-09-15 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -1.818% | 1 | 436 | +62.963% |
| 2026-09-14 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +17.021% | 1 | 436 | +60.000% |
| 2026-09-11 | 0.5500 | 0.5500 | 0.4700 | 0.4700 | +4.444% | 12 | 432 | +87.234% |
| 2026-09-10 | 0.4600 | 0.4600 | 0.4400 | 0.4500 | -2.174% | 7 | 430 | +95.556% |
| 2026-09-09 | 0.4400 | 0.5500 | 0.3900 | 0.4600 | +12.195% | 27 | 411 | +91.304% |
| 2026-09-08 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -16.327% | 71 | 355 | +114.634% |
| 2026-09-04 | 0.4800 | 0.4900 | 0.4700 | 0.4900 | +2.083% | 21 | 348 | +79.592% |
| 2026-09-03 | 0.4500 | 0.5300 | 0.4500 | 0.4800 | -2.041% | 9 | 341 | +83.333% |
| 2026-09-02 | 0.4600 | 0.4900 | 0.4600 | 0.4900 | +4.255% | 12 | 353 | +79.592% |
| 2026-09-01 | 0.4400 | 0.4700 | 0.4100 | 0.4700 | +20.513% | 11 | 349 | +87.234% |
| 2026-08-31 | 0.4400 | 0.4500 | 0.3900 | 0.3900 | +8.333% | 27 | 349 | +125.641% |
| 2026-08-28 | 0.4100 | 0.4100 | 0.3600 | 0.3600 | -10.000% | 4 | 347 | +144.444% |
| 2026-08-27 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +29.032% | 2 | 346 | +120.000% |
| 2026-08-26 | 0.4100 | 0.4100 | 0.3100 | 0.3100 | -13.889% | 12 | 347 | +183.871% |
| 2026-08-25 | 0.4400 | 0.4400 | 0.3600 | 0.3600 | +33.333% | 2 | 348 | +144.444% |
| 2026-08-24 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -22.857% | 1 | 347 | +225.926% |
| 2026-08-21 | 0.4200 | 0.4200 | 0.3500 | 0.3500 | -2.778% | 4 | 347 | +151.429% |
| 2026-08-20 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +12.500% | 1 | 348 | +144.444% |
| 2026-08-17 | 0.4000 | 0.4000 | 0.3200 | 0.3200 | -23.810% | 2 | 348 | +175.000% |
| 2026-08-14 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +31.250% | 2 | 348 | +109.524% |
| 2026-08-13 | 0.4000 | 0.4000 | 0.3200 | 0.3200 | +3.226% | 13 | 347 | +175.000% |
| 2026-08-12 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | -3.125% | 3 | 345 | +183.871% |
| 2026-08-11 | 0.4000 | 0.4000 | 0.2500 | 0.3200 | -3.030% | 13 | 344 | +175.000% |
| 2026-08-10 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -2.941% | 1 | 343 | +166.667% |
| 2026-08-06 | 0.3400 | 0.3400 | 0.3200 | 0.3400 | +126.667% | 5 | 338 | +158.824% |
| 2026-08-05 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -68.750% | 3 | 341 | +486.667% |
| 2026-08-04 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +11.628% | 4 | 337 | +83.333% |
| 2026-08-03 | 0.3500 | 0.4300 | 0.3500 | 0.4300 | -6.522% | 34 | 309 | +104.651% |
| 2026-07-29 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -6.122% | 1 | 309 | +91.304% |
| 2026-07-28 | 0.4500 | 0.5100 | 0.4500 | 0.4900 | 0.000% | 30 | 307 | +79.592% |
| 2026-07-24 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -3.922% | 1 | 308 | +79.592% |
| 2026-07-22 | 0.5100 | 0.5200 | 0.4900 | 0.5100 | -3.774% | 20 | 307 | +72.549% |
| 2026-07-17 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -7.018% | 1 | 306 | +66.038% |
| 2026-07-15 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -9.524% | 2 | 306 | +54.386% |
| 2026-07-13 | 0.5700 | 0.6600 | 0.5700 | 0.6300 | +1.613% | 5 | 305 | +39.683% |
| 2026-07-07 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -15.068% | 1 | 305 | +41.935% |
| 2026-07-06 | 0.6200 | 0.7300 | 0.6200 | 0.7300 | -1.351% | 4 | 301 | +20.548% |
| 2026-07-01 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +5.714% | 1 | 300 | +18.919% |
| 2026-06-29 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | +4.478% | 3 | 300 | +25.714% |
| 2026-06-26 | 0.6600 | 0.6800 | 0.6600 | 0.6700 | +9.836% | 3 | 299 | +31.343% |
| 2026-06-25 | 0.6100 | 0.6400 | 0.6100 | 0.6100 | -11.594% | 53 | 253 | +44.262% |
| 2026-06-23 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -8.000% | 1 | 252 | +27.536% |
| 2026-06-22 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -5.063% | 1 | 251 | +17.333% |
| 2026-06-18 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -2.469% | 1 | 250 | +11.392% |
| 2026-06-17 | 0.8000 | 0.8100 | 0.7900 | 0.8100 | +3.846% | 6 | 244 | +8.642% |
| 2026-06-16 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | -6.024% | 2 | 243 | +12.821% |
| 2026-06-15 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -10.753% | 1 | 242 | +6.024% |
| 2026-06-12 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.000% | 1 | 241 | -5.376% |
| 2026-06-11 | 0.9900 | 0.9900 | 0.8700 | 0.9300 | -12.264% | 4 | 240 | -5.376% |
| 2026-06-10 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -8.621% | 1 | 239 | -16.981% |
| 2026-06-04 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 0.000% | 2 | 237 | -24.138% |
| 2026-06-03 | 0.9800 | 1.1600 | 0.9800 | 1.1600 | +6.422% | 3 | 237 | -24.138% |
| 2026-05-27 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -4.386% | 5 | 232 | -19.266% |
| 2026-05-26 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -21.379% | 1 | 232 | -22.807% |
| 2026-05-19 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +16.935% | 1 | 231 | -39.310% |
| 2026-05-18 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +7.826% | 1 | 230 | -29.032% |
| 2026-05-15 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -7.258% | 1 | 230 | -23.478% |
| 2026-05-14 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -6.767% | 1 | 230 | -29.032% |
| 2026-05-13 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -14.744% | 2 | 228 | -33.835% |
| 2026-05-11 | 1.6600 | 1.6600 | 1.5400 | 1.5600 | -10.345% | 7 | 227 | -43.590% |
| 2026-05-08 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -5.946% | 2 | 227 | -49.425% |
| 2026-05-07 | 2.0600 | 2.0600 | 1.8500 | 1.8500 | -7.960% | 3 | 226 | -52.432% |
| 2026-05-06 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +9.836% | 5 | 229 | -56.219% |
| 2026-05-05 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -8.500% | 1 | 228 | -51.913% |
| 2026-05-04 | 2.6900 | 2.6900 | 2.0000 | 2.0000 | -27.536% | 5 | 231 | -56.000% |
| 2026-05-01 | 1.8400 | 2.7600 | 1.8400 | 2.7600 | +73.585% | 6 | 231 | -68.116% |
| 2026-04-30 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | +3.922% | 2 | 229 | -44.654% |
| 2026-04-29 | 1.5900 | 1.6400 | 1.5200 | 1.5300 | -15.000% | 44 | 231 | -42.484% |
| 2026-04-28 | 1.7400 | 1.8000 | 1.7400 | 1.8000 | -9.091% | 10 | 221 | -51.111% |
| 2026-04-27 | 1.9700 | 2.0100 | 1.9700 | 1.9800 | +13.143% | 58 | 224 | -55.556% |
| 2026-04-24 | 1.7500 | 1.8900 | 1.7300 | 1.7500 | -6.915% | 286 | 18 | -49.714% |
| 2026-04-23 | 1.9300 | 1.9300 | 1.8000 | 1.8800 | +1.622% | 40 | 15 | -53.191% |
| 2026-04-22 | 1.7000 | 1.8700 | 1.7000 | 1.8500 | +20.915% | 88 | 1 | -52.432% |
| 2026-04-20 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 0.000% | 1 | 0 | -42.484% |