GME270115C00055000
GME Jan 15 2027 55.00 Call
optionOPRA
InactiveOct 2, 2025
2.29USD-2.553%(-0.06)27Vol9,882OI
GME270115C00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-10-02 | 2.1000 | 2.2900 | 2.0000 | 2.2900 | -2.553% | 27 | 9,882 | 0.000% |
| 2025-09-30 | 2.0700 | 2.3500 | 2.0000 | 2.3500 | +15.196% | 12 | 9,873 | -2.553% |
| 2025-09-29 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +9.091% | 5 | 9,874 | +12.255% |
| 2025-09-26 | 1.9900 | 1.9900 | 1.8700 | 1.8700 | +6.250% | 45 | 9,874 | +22.460% |
| 2025-09-24 | 1.7400 | 1.7600 | 1.7400 | 1.7600 | -5.376% | 8 | 9,832 | +30.114% |
| 2025-09-23 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | +2.762% | 1 | 9,832 | +23.118% |
| 2025-09-22 | 1.6000 | 1.9000 | 1.6000 | 1.8100 | +23.129% | 13 | 9,832 | +26.519% |
| 2025-09-19 | 1.5000 | 1.5000 | 1.4700 | 1.4700 | +3.521% | 43 | 9,837 | +55.782% |
| 2025-09-17 | 1.5500 | 1.5500 | 1.4200 | 1.4200 | -12.346% | 2 | 9,837 | +61.268% |
| 2025-09-16 | 1.4000 | 1.6200 | 1.4000 | 1.6200 | +10.959% | 203 | 9,836 | +41.358% |
| 2025-09-15 | 1.5000 | 1.5000 | 1.3500 | 1.4600 | +21.667% | 203 | 9,637 | +56.849% |
| 2025-09-12 | 1.1900 | 1.3700 | 1.1900 | 1.2000 | +14.286% | 5 | 9,837 | +90.833% |
| 2025-09-11 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | -13.934% | 41 | 9,837 | +118.095% |
| 2025-09-10 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -25.610% | 10 | 9,837 | +87.705% |
| 2025-09-09 | 1.3800 | 1.6400 | 1.3800 | 1.6400 | +14.685% | 34 | 9,847 | +39.634% |
| 2025-09-08 | 1.4900 | 1.4900 | 1.3300 | 1.4300 | -10.625% | 42 | 9,848 | +60.140% |
| 2025-09-04 | 1.5700 | 1.6000 | 1.5700 | 1.6000 | -4.762% | 12 | 9,818 | +43.125% |
| 2025-09-03 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -14.721% | 3 | 9,818 | +36.310% |
| 2025-08-28 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -2.475% | 1 | 9,818 | +16.244% |
| 2025-08-27 | 2.0900 | 2.1100 | 2.0200 | 2.0200 | +0.498% | 104 | 9,818 | +13.366% |
| 2025-08-26 | 2.0200 | 2.0500 | 2.0100 | 2.0100 | -1.471% | 111 | 9,720 | +13.930% |
| 2025-08-25 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -8.929% | 1 | 9,621 | +12.255% |
| 2025-08-22 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -0.885% | 2 | 9,621 | +2.232% |
| 2025-08-18 | 2.3000 | 2.3500 | 2.0900 | 2.2600 | -5.833% | 204 | 9,621 | +1.327% |
| 2025-08-15 | 2.5000 | 2.5000 | 2.2100 | 2.4000 | +8.108% | 322 | 9,490 | -4.583% |
| 2025-08-14 | 2.1500 | 2.2500 | 2.1300 | 2.2200 | +1.370% | 314 | 9,275 | +3.153% |
| 2025-08-13 | 2.2200 | 2.2200 | 2.1900 | 2.1900 | -6.009% | 202 | 9,264 | +4.566% |
| 2025-08-12 | 2.1600 | 2.3300 | 2.0900 | 2.3300 | +7.373% | 305 | 9,064 | -1.717% |
| 2025-08-11 | 2.2600 | 2.3100 | 2.0400 | 2.1700 | -5.652% | 1,462 | 8,761 | +5.530% |
| 2025-08-07 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +8.491% | 6 | 8,748 | -0.435% |
| 2025-08-06 | 2.1400 | 2.1400 | 2.0400 | 2.1200 | -1.852% | 335 | 8,749 | +8.019% |
| 2025-08-05 | 2.4300 | 2.4300 | 2.1600 | 2.1600 | -8.475% | 705 | 8,421 | +6.019% |
| 2025-08-04 | 2.6000 | 2.6000 | 2.3000 | 2.3600 | -5.600% | 1,062 | 7,719 | -2.966% |
| 2025-08-01 | 3.3000 | 3.3000 | 2.4300 | 2.5000 | -10.714% | 4,853 | 6,696 | -8.400% |
| 2025-07-31 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +6.464% | 3 | 3,597 | -18.214% |
| 2025-07-29 | 2.6600 | 2.6600 | 2.6300 | 2.6300 | -0.755% | 2 | 3,597 | -12.928% |
| 2025-07-28 | 2.7500 | 2.7500 | 2.6500 | 2.6500 | -13.681% | 2 | 3,596 | -13.585% |
| 2025-07-23 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -4.063% | 1 | 3,596 | -25.407% |
| 2025-07-21 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +6.667% | 1 | 3,597 | -28.438% |
| 2025-07-18 | 3.4500 | 3.4500 | 3.0000 | 3.0000 | -1.639% | 4 | 3,597 | -23.667% |
| 2025-07-15 | 2.9300 | 3.0500 | 2.9300 | 3.0500 | -14.085% | 5 | 3,601 | -24.918% |
| 2025-07-10 | 3.2000 | 3.5500 | 3.2000 | 3.5500 | +9.907% | 4 | 3,604 | -35.493% |
| 2025-07-09 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | +28.175% | 1 | 3,602 | -29.102% |
| 2025-07-08 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -20.755% | 2 | 3,603 | -9.127% |
| 2025-07-07 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -20.500% | 4 | 3,603 | -27.987% |
| 2025-06-30 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +14.286% | 5 | 3,603 | -42.750% |
| 2025-06-27 | 3.7000 | 3.7700 | 3.5000 | 3.5000 | -4.110% | 5 | 3,598 | -34.571% |
| 2025-06-26 | 3.5200 | 3.6500 | 3.5200 | 3.6500 | +9.940% | 4 | 3,599 | -37.260% |
| 2025-06-23 | 3.2000 | 3.3200 | 3.2000 | 3.3200 | -10.270% | 131 | 3,599 | -31.024% |
| 2025-06-20 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 0.000% | 2 | 3,542 | -38.108% |
| 2025-06-18 | 3.7000 | 3.8000 | 3.7000 | 3.7000 | +2.778% | 5 | 3,542 | -38.108% |
| 2025-06-17 | 3.6000 | 3.6000 | 3.5800 | 3.6000 | +2.857% | 11 | 3,542 | -36.389% |
| 2025-06-16 | 4.0200 | 4.0200 | 3.4800 | 3.5000 | -4.110% | 6 | 3,542 | -34.571% |
| 2025-06-13 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +7.353% | 4 | 3,547 | -37.260% |
| 2025-06-12 | 4.2500 | 4.2500 | 3.2200 | 3.4000 | -38.182% | 155 | 3,547 | -32.647% |
| 2025-06-11 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -6.780% | 6 | 3,480 | -58.364% |
| 2025-06-09 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -3.279% | 1 | 3,479 | -61.186% |
| 2025-06-05 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -2.400% | 1 | 3,480 | -62.459% |
| 2025-06-04 | 6.5000 | 6.5000 | 6.2500 | 6.2500 | +1.626% | 4 | 3,480 | -63.360% |
| 2025-06-03 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -9.559% | 20 | 3,482 | -62.764% |
| 2025-06-02 | 6.3400 | 6.8500 | 6.3400 | 6.8000 | +9.855% | 30 | 3,482 | -66.324% |
| 2025-05-30 | 6.2500 | 6.2500 | 5.9500 | 6.1900 | +5.451% | 24 | 3,480 | -63.005% |
| 2025-05-29 | 6.8500 | 6.8500 | 5.8700 | 5.8700 | -17.324% | 77 | 3,480 | -60.988% |
| 2025-05-28 | 8.2000 | 8.2000 | 6.6500 | 7.1000 | -15.476% | 16 | 3,482 | -67.746% |
| 2025-05-27 | 9.1100 | 9.4000 | 8.4000 | 8.4000 | +1.818% | 77 | 3,482 | -72.738% |
| 2025-05-23 | 6.8000 | 8.2500 | 6.8000 | 8.2500 | +31.369% | 20 | 3,473 | -72.242% |
| 2025-05-22 | 5.7700 | 6.3000 | 5.7700 | 6.2800 | +15.229% | 107 | 3,473 | -63.535% |
| 2025-05-21 | 5.7400 | 5.7400 | 5.4000 | 5.4500 | -3.540% | 4 | 3,421 | -57.982% |
| 2025-05-20 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +4.630% | 19 | 3,418 | -59.469% |
| 2025-05-19 | 5.5000 | 5.5000 | 5.4000 | 5.4000 | -5.594% | 23 | 3,399 | -57.593% |
| 2025-05-15 | 5.5500 | 6.3200 | 5.2500 | 5.7200 | -5.766% | 116 | 3,376 | -59.965% |
| 2025-05-14 | 6.0000 | 6.0700 | 6.0000 | 6.0700 | +0.331% | 2 | 3,314 | -62.273% |
| 2025-05-13 | 5.9500 | 6.0500 | 5.9000 | 6.0500 | +6.140% | 110 | 3,314 | -62.149% |
| 2025-05-12 | 6.0000 | 6.0000 | 5.7000 | 5.7000 | -8.800% | 2 | 3,223 | -59.825% |
| 2025-05-09 | 5.9500 | 6.2500 | 5.9500 | 6.2500 | +7.759% | 8 | 3,223 | -63.360% |
| 2025-05-08 | 6.0500 | 6.0500 | 5.8000 | 5.8000 | +3.571% | 2 | 3,222 | -60.517% |
| 2025-05-07 | 5.6500 | 5.7000 | 5.6000 | 5.6000 | -20.567% | 13 | 3,221 | -59.107% |
| 2025-05-05 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +9.813% | 1 | 3,220 | -67.518% |
| 2025-05-02 | 6.7300 | 6.7300 | 6.4000 | 6.4200 | -3.021% | 42 | 3,220 | -64.330% |
| 2025-04-30 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | +1.846% | 1 | 3,219 | -65.408% |
| 2025-04-29 | 6.7500 | 6.7500 | 6.5000 | 6.5000 | -3.418% | 7 | 3,217 | -64.769% |
| 2025-04-28 | 7.1000 | 7.1000 | 6.7300 | 6.7300 | +1.355% | 125 | 3,214 | -65.973% |
| 2025-04-25 | 6.7200 | 6.7200 | 6.6400 | 6.6400 | -0.896% | 70 | 3,289 | -65.512% |
| 2025-04-24 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -2.047% | 1 | 3,299 | -65.821% |
| 2025-04-22 | 6.7000 | 6.8400 | 6.7000 | 6.8400 | +10.323% | 2 | 3,300 | -66.520% |
| 2025-04-17 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -0.800% | 1 | 3,300 | -63.065% |
| 2025-04-15 | 6.8700 | 6.8700 | 6.1000 | 6.2500 | -2.038% | 136 | 3,300 | -63.360% |
| 2025-04-14 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | +1.270% | 2 | 3,182 | -64.107% |
| 2025-04-11 | 6.1000 | 6.3000 | 6.0400 | 6.3000 | +5.882% | 50 | 3,182 | -63.651% |
| 2025-04-10 | 6.0000 | 6.0000 | 5.5000 | 5.9500 | +6.250% | 3 | 3,182 | -61.513% |
| 2025-04-09 | 5.1500 | 5.8000 | 5.1500 | 5.6000 | +17.895% | 5 | 3,181 | -59.107% |
| 2025-04-04 | 4.3500 | 4.7500 | 4.3500 | 4.7500 | +9.195% | 42 | 3,180 | -51.789% |
| 2025-04-03 | 4.9000 | 4.9000 | 4.3500 | 4.3500 | -22.321% | 42 | 3,199 | -47.356% |
| 2025-04-01 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +17.895% | 2 | 3,241 | -59.107% |
| 2025-03-31 | 4.4000 | 4.7500 | 4.4000 | 4.7500 | -3.259% | 11 | 3,241 | -51.789% |
| 2025-03-28 | 5.0000 | 5.0000 | 4.6500 | 4.9100 | +10.337% | 20 | 3,243 | -53.360% |
| 2025-03-27 | 7.0500 | 7.0500 | 4.2000 | 4.4500 | -43.095% | 2,555 | 3,247 | -48.539% |
| 2025-03-26 | 7.5500 | 8.6000 | 7.5500 | 7.8200 | +48.952% | 48 | 3,378 | -70.716% |
| 2025-03-19 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -7.733% | 1 | 3,345 | -56.381% |
| 2025-03-17 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | +9.423% | 1 | 3,344 | -59.754% |
| 2025-03-14 | 5.9800 | 5.9800 | 5.2000 | 5.2000 | -2.804% | 6 | 3,345 | -55.962% |
| 2025-03-10 | 5.3900 | 5.7200 | 5.1500 | 5.3500 | -12.295% | 710 | 3,347 | -57.196% |
| 2025-03-06 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -9.630% | 2,344 | 2,705 | -62.459% |
| 2025-02-27 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +6.973% | 1 | 493 | -66.074% |
| 2025-02-25 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | -5.821% | 1 | 492 | -63.708% |
| 2025-02-24 | 7.0000 | 7.3500 | 6.7000 | 6.7000 | -7.202% | 13 | 492 | -65.821% |
| 2025-02-21 | 8.0000 | 8.0000 | 7.2200 | 7.2200 | -2.957% | 12 | 493 | -68.283% |
| 2025-02-20 | 7.1800 | 7.4400 | 7.1800 | 7.4400 | +5.532% | 3 | 492 | -69.220% |
| 2025-02-19 | 7.8000 | 7.9000 | 7.0500 | 7.0500 | -1.947% | 12 | 492 | -67.518% |
| 2025-02-18 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | -10.125% | 2 | 493 | -68.150% |
| 2025-02-14 | 8.0000 | 8.4300 | 8.0000 | 8.0000 | +15.942% | 184 | 481 | -71.375% |
| 2025-02-12 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -13.750% | 1 | 481 | -66.812% |
| 2025-02-10 | 7.7000 | 8.0000 | 7.2000 | 8.0000 | +27.592% | 6 | 481 | -71.375% |
| 2025-02-07 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | -3.834% | 2 | 479 | -63.477% |
| 2025-02-05 | 6.8000 | 6.9300 | 6.4500 | 6.5200 | -2.687% | 42 | 478 | -64.877% |
| 2025-02-03 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -19.760% | 5 | 475 | -65.821% |
| 2025-01-30 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +1.829% | 1 | 475 | -72.575% |
| 2025-01-29 | 8.0000 | 8.5000 | 8.0000 | 8.2000 | +1.863% | 5 | 475 | -72.073% |
| 2025-01-28 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -0.371% | 1 | 472 | -71.553% |
| 2025-01-27 | 8.6700 | 8.6700 | 8.0800 | 8.0800 | -13.118% | 7 | 472 | -71.658% |
| 2025-01-23 | 9.5000 | 9.6000 | 9.3000 | 9.3000 | +13.415% | 5 | 472 | -75.376% |
| 2025-01-22 | 8.2800 | 8.2800 | 8.2000 | 8.2000 | +2.500% | 21 | 467 | -72.073% |
| 2025-01-17 | 8.5000 | 8.5000 | 8.0000 | 8.0000 | -12.088% | 26 | 449 | -71.375% |
| 2025-01-15 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -5.208% | 2 | 449 | -74.835% |
| 2025-01-14 | 9.5000 | 9.6000 | 9.5000 | 9.6000 | -11.927% | 2 | 449 | -76.146% |
| 2025-01-13 | 10.9500 | 11.0000 | 10.9000 | 10.9000 | -4.803% | 3 | 449 | -78.991% |
| 2025-01-10 | 11.7500 | 11.7500 | 11.4500 | 11.4500 | -6.454% | 12 | 448 | -80.000% |
| 2025-01-08 | 12.3000 | 12.3000 | 11.8500 | 12.2400 | -4.747% | 9 | 442 | -81.291% |
| 2025-01-07 | 11.1500 | 12.8500 | 11.1500 | 12.8500 | +7.083% | 2 | 442 | -82.179% |
| 2025-01-06 | 10.4800 | 12.0000 | 10.4800 | 12.0000 | +1.695% | 4 | 441 | -80.917% |
| 2024-12-31 | 11.3500 | 11.8000 | 10.7000 | 11.8000 | +2.520% | 8 | 437 | -80.593% |
| 2024-12-30 | 12.0000 | 12.0000 | 11.4800 | 11.5100 | +2.039% | 25 | 437 | -80.104% |
| 2024-12-27 | 11.8500 | 11.8500 | 11.2800 | 11.2800 | -12.081% | 6 | 416 | -79.699% |
| 2024-12-26 | 13.0000 | 13.0000 | 11.2000 | 12.8300 | +9.658% | 4 | 413 | -82.151% |
| 2024-12-24 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +11.429% | 1 | 414 | -80.427% |
| 2024-12-23 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +2.941% | 1 | 414 | -78.190% |
| 2024-12-20 | 10.5800 | 10.5800 | 10.0500 | 10.2000 | -3.318% | 3 | 414 | -77.549% |
| 2024-12-19 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -4.091% | 1 | 414 | -78.294% |
| 2024-12-18 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -6.383% | 1 | 414 | -79.182% |
| 2024-12-17 | 11.2200 | 11.7500 | 11.2200 | 11.7500 | +30.556% | 3 | 413 | -80.511% |
| 2024-12-16 | 10.5000 | 10.5000 | 9.0000 | 9.0000 | -10.891% | 6 | 411 | -74.556% |
| 2024-12-12 | 9.8000 | 10.1000 | 9.8000 | 10.1000 | -0.883% | 7 | 411 | -77.327% |
| 2024-12-11 | 8.0000 | 10.3800 | 8.0000 | 10.1900 | +13.222% | 13 | 413 | -77.527% |
| 2024-12-10 | 10.6000 | 10.6000 | 9.0000 | 9.0000 | -9.091% | 18 | 408 | -74.556% |
| 2024-12-09 | 10.8000 | 10.9500 | 9.3100 | 9.9000 | -11.211% | 70 | 394 | -76.869% |
| 2024-12-06 | 9.8000 | 11.1500 | 9.6300 | 11.1500 | +5.388% | 36 | 372 | -79.462% |
| 2024-12-05 | 9.6000 | 11.9500 | 8.5100 | 10.5800 | +11.368% | 326 | 366 | -78.355% |
| 2024-12-04 | 10.5000 | 10.5000 | 9.2000 | 9.5000 | +3.261% | 3 | 159 | -75.895% |
| 2024-12-03 | 10.5500 | 10.5500 | 9.0000 | 9.2000 | -2.748% | 36 | 157 | -75.109% |
| 2024-12-02 | 11.8500 | 11.8500 | 8.8500 | 9.4600 | -7.255% | 80 | 141 | -75.793% |
| 2024-11-29 | 10.0000 | 11.0500 | 10.0000 | 10.2000 | -14.141% | 8 | 94 | -77.549% |
| 2024-11-27 | 11.5400 | 11.8800 | 11.0500 | 11.8800 | +8.000% | 57 | 39 | -80.724% |
| 2024-11-26 | 12.0000 | 12.6000 | 11.0000 | 11.0000 | +7.317% | 20 | 39 | -79.182% |
| 2024-11-25 | 10.0000 | 10.2500 | 10.0000 | 10.2500 | -2.381% | 11 | 35 | -77.659% |
| 2024-11-22 | 9.6900 | 10.5000 | 9.6900 | 10.5000 | -2.597% | 40 | 24 | -78.190% |
| 2024-11-21 | 10.8000 | 10.8000 | 10.7800 | 10.7800 | +11.710% | 2 | 7 | -78.757% |
| 2024-11-20 | 9.8500 | 9.8500 | 9.6500 | 9.6500 | 0.000% | 18 | 7 | -76.269% |