GME270115C00039000
GME Jan 15 2027 39.00 Call
optionOPRA
EODOct 7, 2026
0.70USD-5.405%(-0.04)21Vol1,068OI
GME270115C00039000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | -5.405% | 21 | 1,089 | 0.000% |
| 2026-10-06 | 0.8200 | 0.8200 | 0.7200 | 0.7400 | -15.909% | 51 | 1,040 | -5.405% |
| 2026-10-05 | 0.8100 | 0.9500 | 0.8100 | 0.8800 | +27.536% | 1,044 | 93 | -20.455% |
| 2026-10-02 | 0.6500 | 0.6900 | 0.6200 | 0.6900 | +11.290% | 14 | 92 | +1.449% |
| 2026-10-01 | 0.7700 | 0.7700 | 0.6200 | 0.6200 | -21.519% | 34 | 70 | +12.903% |
| 2026-09-30 | 0.6600 | 0.7900 | 0.6600 | 0.7900 | +36.207% | 34 | 88 | -11.392% |
| 2026-09-29 | 0.7100 | 0.7100 | 0.5600 | 0.5800 | -19.444% | 6 | 91 | +20.690% |
| 2026-09-28 | 0.6800 | 0.7200 | 0.6700 | 0.7200 | +1.408% | 32 | 69 | -2.778% |
| 2026-09-25 | 0.8000 | 0.8600 | 0.6700 | 0.7100 | -21.111% | 73 | 119 | -1.408% |
| 2026-09-24 | 0.7900 | 0.9000 | 0.7400 | 0.9000 | +8.434% | 18 | 121 | -22.222% |
| 2026-09-23 | 0.8600 | 0.8700 | 0.8100 | 0.8300 | -25.225% | 17 | 123 | -15.663% |
| 2026-09-22 | 0.7800 | 1.1100 | 0.7600 | 1.1100 | +60.870% | 8 | 124 | -36.937% |
| 2026-09-21 | 0.6300 | 0.6900 | 0.6300 | 0.6900 | +18.966% | 56 | 77 | +1.449% |
| 2026-09-18 | 0.6800 | 0.6800 | 0.5700 | 0.5800 | -19.444% | 14 | 79 | +20.690% |
| 2026-09-17 | 0.5500 | 0.7200 | 0.5500 | 0.7200 | +33.333% | 8 | 81 | -2.778% |
| 2026-09-16 | 0.4900 | 0.5400 | 0.4900 | 0.5400 | -10.000% | 18 | 85 | +29.630% |
| 2026-09-15 | 0.5300 | 0.6000 | 0.5100 | 0.6000 | -3.226% | 8 | 84 | +16.667% |
| 2026-09-14 | 0.5300 | 0.6200 | 0.5300 | 0.6200 | +31.915% | 10 | 74 | +12.903% |
| 2026-09-11 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | -11.321% | 2 | 74 | +48.936% |
| 2026-09-09 | 0.4500 | 0.5300 | 0.4300 | 0.5300 | +23.256% | 11 | 68 | +32.075% |
| 2026-09-08 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -10.417% | 1 | 69 | +62.791% |
| 2026-09-04 | 0.4500 | 0.4800 | 0.4300 | 0.4800 | +2.128% | 16 | 66 | +45.833% |
| 2026-09-03 | 0.4900 | 0.4900 | 0.4600 | 0.4700 | +2.174% | 24 | 52 | +48.936% |
| 2026-09-02 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +17.949% | 1 | 51 | +52.174% |
| 2026-09-01 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +2.632% | 1 | 50 | +79.487% |
| 2026-08-31 | 0.3900 | 0.4100 | 0.3500 | 0.3800 | -17.391% | 20 | 44 | +84.211% |
| 2026-08-28 | 0.4900 | 0.4900 | 0.4600 | 0.4600 | +31.429% | 5 | 43 | +52.174% |
| 2026-08-27 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +9.375% | 1 | 43 | +100.000% |
| 2026-08-26 | 0.3900 | 0.3900 | 0.3200 | 0.3200 | -8.571% | 2 | 43 | +118.750% |
| 2026-08-25 | 0.4500 | 0.4500 | 0.3100 | 0.3500 | -23.913% | 10 | 38 | +100.000% |
| 2026-08-21 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +9.524% | 1 | 38 | +52.174% |
| 2026-08-20 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +31.250% | 1 | 38 | +66.667% |
| 2026-08-19 | 0.2900 | 0.3200 | 0.2900 | 0.3200 | +6.667% | 21 | 37 | +118.750% |
| 2026-08-18 | 0.4100 | 0.4100 | 0.2800 | 0.3000 | -11.765% | 63 | 6 | +133.333% |
| 2026-08-14 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +9.677% | 4 | 5 | +105.882% |
| 2026-08-13 | 0.4300 | 0.4300 | 0.3100 | 0.3100 | -18.421% | 2 | 5 | +125.806% |
| 2026-08-11 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +26.667% | 1 | 6 | +84.211% |
| 2026-08-10 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +42.857% | 1 | 7 | +133.333% |
| 2026-08-06 | 0.2700 | 0.2700 | 0.2000 | 0.2100 | -19.231% | 4 | 5 | +233.333% |
| 2026-08-05 | 0.4000 | 0.4000 | 0.2500 | 0.2600 | 0.000% | 5 | 0 | +169.231% |