GME280121C00010000
GME Jan 21 2028 10.00 Call
optionOPRA
EODOct 7, 2026
15.56USD-4.832%(-0.79)60Vol542OI
GME280121C00010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 15.5500 | 15.6000 | 15.4800 | 15.5600 | -4.832% | 60 | 567 | 0.000% |
| 2026-10-05 | 16.2000 | 16.6500 | 16.1300 | 16.3500 | +6.169% | 11 | 578 | -4.832% |
| 2026-10-01 | 15.5000 | 15.5000 | 15.3500 | 15.4000 | +3.356% | 13 | 577 | +1.039% |
| 2026-09-29 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -0.997% | 1 | 578 | +4.430% |
| 2026-09-28 | 14.7600 | 15.0500 | 14.7400 | 15.0500 | +5.986% | 13 | 591 | +3.389% |
| 2026-09-25 | 15.8000 | 15.8000 | 14.2000 | 14.2000 | -12.074% | 34 | 621 | +9.577% |
| 2026-09-24 | 14.9000 | 16.1500 | 14.9000 | 16.1500 | +4.194% | 24 | 645 | -3.653% |
| 2026-09-23 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +1.639% | 1 | 646 | +0.387% |
| 2026-09-22 | 15.0000 | 15.2500 | 14.7500 | 15.2500 | +8.541% | 35 | 619 | +2.033% |
| 2026-09-21 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | +3.690% | 1 | 620 | +10.747% |
| 2026-09-18 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -3.214% | 2 | 622 | +14.834% |
| 2026-09-17 | 13.3000 | 14.0000 | 13.3000 | 14.0000 | +12.360% | 4 | 626 | +11.143% |
| 2026-09-15 | 12.4000 | 12.4600 | 12.4000 | 12.4600 | +12.252% | 5 | 631 | +24.880% |
| 2026-09-09 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +9.684% | 5 | 626 | +40.180% |
| 2026-09-08 | 10.3500 | 10.4000 | 10.1000 | 10.1200 | -3.158% | 13 | 625 | +53.755% |
| 2026-09-04 | 10.8000 | 10.8000 | 10.3500 | 10.4500 | 0.000% | 12 | 613 | +48.900% |
| 2026-09-03 | 10.4000 | 10.4500 | 10.3700 | 10.4500 | +12.851% | 38 | 575 | +48.900% |
| 2026-08-28 | 9.4300 | 9.4500 | 9.2600 | 9.2600 | -3.542% | 8 | 567 | +68.035% |
| 2026-08-27 | 9.1000 | 9.7000 | 9.1000 | 9.6000 | +3.448% | 17 | 550 | +62.083% |
| 2026-08-26 | 9.4300 | 9.4300 | 9.2600 | 9.2800 | +0.324% | 25 | 527 | +67.672% |
| 2026-08-25 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -0.216% | 3 | 524 | +68.216% |
| 2026-08-24 | 9.2500 | 9.2700 | 9.2500 | 9.2700 | -1.905% | 5 | 519 | +67.853% |
| 2026-08-21 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +0.318% | 1 | 518 | +64.656% |
| 2026-08-19 | 9.3800 | 9.4500 | 9.3800 | 9.4200 | +1.509% | 27 | 491 | +65.180% |
| 2026-08-18 | 9.3200 | 9.3200 | 9.2800 | 9.2800 | -4.527% | 6 | 485 | +67.672% |
| 2026-08-17 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | -1.320% | 41 | 485 | +60.082% |
| 2026-08-14 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +0.102% | 1 | 484 | +57.970% |
| 2026-08-12 | 9.8200 | 9.8500 | 9.7500 | 9.8400 | -2.090% | 179 | 634 | +58.130% |
| 2026-08-11 | 10.0000 | 10.0500 | 10.0000 | 10.0500 | -1.083% | 10 | 642 | +54.826% |
| 2026-08-10 | 10.5500 | 10.6000 | 10.1600 | 10.1600 | -2.775% | 196 | 501 | +53.150% |
| 2026-08-07 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +0.481% | 16 | 486 | +48.900% |
| 2026-08-06 | 10.4400 | 10.5000 | 10.4000 | 10.4000 | -1.979% | 17 | 492 | +49.615% |
| 2026-08-05 | 10.4000 | 10.6100 | 10.4000 | 10.6100 | +2.216% | 55 | 455 | +46.654% |
| 2026-08-04 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | +0.290% | 2 | 454 | +49.904% |
| 2026-08-03 | 11.3500 | 11.3500 | 10.0000 | 10.3500 | -19.455% | 34 | 438 | +50.338% |
| 2026-07-31 | 12.9500 | 12.9500 | 12.8500 | 12.8500 | 0.000% | 11 | 438 | +21.089% |
| 2026-07-30 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | 0.000% | 3 | 438 | +21.089% |
| 2026-07-29 | 12.8000 | 12.8500 | 12.8000 | 12.8500 | -1.154% | 4 | 438 | +21.089% |
| 2026-07-20 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -4.832% | 10 | 428 | +19.692% |
| 2026-07-14 | 13.4500 | 13.6600 | 13.4500 | 13.6600 | +3.485% | 7 | 421 | +13.909% |
| 2026-06-30 | 13.2600 | 13.2600 | 13.2000 | 13.2000 | +0.763% | 4 | 425 | +17.879% |
| 2026-06-29 | 12.6700 | 13.1000 | 12.6700 | 13.1000 | +1.708% | 12 | 433 | +18.779% |
| 2026-06-26 | 12.7500 | 13.0000 | 12.7500 | 12.8800 | +5.143% | 20 | 426 | +20.807% |
| 2026-06-25 | 12.2600 | 12.2600 | 12.2500 | 12.2500 | -2.000% | 3 | 424 | +27.020% |
| 2026-06-24 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -2.114% | 1 | 424 | +24.480% |
| 2026-06-18 | 12.7700 | 12.7700 | 12.7700 | 12.7700 | -1.618% | 5 | 424 | +21.848% |
| 2026-06-17 | 12.9300 | 13.0000 | 12.9300 | 12.9800 | +3.426% | 32 | 445 | +19.877% |
| 2026-06-16 | 12.4900 | 12.6300 | 12.4700 | 12.5500 | -3.462% | 49 | 421 | +23.984% |
| 2026-06-12 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +1.167% | 1 | 420 | +19.692% |
| 2026-06-05 | 13.0000 | 13.0000 | 12.8500 | 12.8500 | -6.273% | 3 | 418 | +21.089% |
| 2026-06-03 | 13.7100 | 13.7100 | 13.7100 | 13.7100 | +9.680% | 1 | 417 | +13.494% |
| 2026-06-02 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -4.215% | 2 | 415 | +24.480% |
| 2026-05-28 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +1.084% | 5 | 415 | +19.234% |
| 2026-05-27 | 12.9100 | 12.9100 | 12.9100 | 12.9100 | -1.825% | 1 | 414 | +20.527% |
| 2026-05-26 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -0.152% | 1 | 413 | +18.327% |
| 2026-05-18 | 13.1700 | 13.1700 | 13.1700 | 13.1700 | +2.093% | 1 | 413 | +18.147% |
| 2026-05-15 | 12.8000 | 12.9000 | 12.8000 | 12.9000 | -0.769% | 11 | 408 | +20.620% |
| 2026-05-14 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -2.256% | 1 | 408 | +19.692% |
| 2026-05-13 | 13.0500 | 13.5000 | 13.0500 | 13.3000 | -2.564% | 12 | 396 | +16.992% |
| 2026-05-12 | 14.0000 | 14.0000 | 13.6500 | 13.6500 | -8.696% | 24 | 382 | +13.993% |
| 2026-05-08 | 15.0500 | 15.0500 | 14.9500 | 14.9500 | -3.548% | 62 | 408 | +4.080% |
| 2026-05-07 | 15.7000 | 15.7000 | 15.5000 | 15.5000 | -3.427% | 2 | 409 | +0.387% |
| 2026-05-06 | 16.3500 | 16.3500 | 16.0500 | 16.0500 | +2.885% | 6 | 406 | -3.053% |
| 2026-05-04 | 16.1000 | 16.1000 | 15.6000 | 15.6000 | -5.967% | 4 | 406 | -0.256% |
| 2026-04-30 | 16.2000 | 16.5900 | 16.1500 | 16.5900 | -2.008% | 6 | 403 | -6.209% |
| 2026-04-22 | 17.0000 | 17.0000 | 16.9300 | 16.9300 | +14.624% | 28 | 403 | -8.092% |
| 2026-04-09 | 14.8500 | 14.8500 | 14.7700 | 14.7700 | -4.710% | 25 | 403 | +5.349% |
| 2026-04-02 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +9.155% | 6 | 397 | +0.387% |
| 2026-03-30 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -4.248% | 1 | 397 | +9.577% |
| 2026-03-25 | 14.8300 | 14.8300 | 14.8300 | 14.8300 | -0.135% | 2 | 396 | +4.922% |
| 2026-03-19 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -2.623% | 3 | 396 | +4.781% |
| 2026-03-18 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -7.012% | 10 | 396 | +2.033% |
| 2026-03-10 | 16.3500 | 16.4000 | 16.3500 | 16.4000 | +2.500% | 2 | 396 | -5.122% |
| 2026-02-26 | 16.1700 | 16.1700 | 15.2500 | 16.0000 | +3.896% | 315 | 395 | -2.750% |
| 2026-02-23 | 14.8500 | 15.4000 | 14.8500 | 15.4000 | -1.282% | 16 | 568 | +1.039% |
| 2026-02-20 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -7.692% | 2 | 566 | -0.256% |
| 2026-02-06 | 16.9900 | 16.9900 | 16.9000 | 16.9000 | +6.289% | 85 | 564 | -7.929% |
| 2026-02-03 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -9.091% | 1 | 609 | -2.138% |
| 2026-02-02 | 17.0000 | 18.0000 | 16.9500 | 17.4900 | +10.696% | 35 | 610 | -11.035% |
| 2026-01-28 | 16.0000 | 16.0000 | 15.8000 | 15.8000 | -2.469% | 2 | 604 | -1.519% |
| 2026-01-27 | 16.2000 | 16.4500 | 16.0500 | 16.2000 | -2.233% | 129 | 602 | -3.951% |
| 2026-01-26 | 16.5700 | 16.5700 | 16.5700 | 16.5700 | +11.208% | 2 | 602 | -6.095% |
| 2026-01-23 | 14.5800 | 14.9000 | 14.5800 | 14.9000 | -1.974% | 4 | 604 | +4.430% |
| 2026-01-22 | 14.4500 | 15.2000 | 13.9000 | 15.2000 | +10.949% | 78 | 601 | +2.368% |
| 2026-01-21 | 14.0000 | 14.0000 | 13.7000 | 13.7000 | +5.385% | 2 | 599 | +13.577% |
| 2026-01-20 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -0.763% | 1 | 599 | +19.692% |
| 2026-01-14 | 13.2000 | 13.2000 | 12.9900 | 13.1000 | +0.383% | 58 | 598 | +18.779% |
| 2026-01-13 | 13.2000 | 13.2000 | 12.8900 | 13.0500 | -1.136% | 37 | 540 | +19.234% |
| 2026-01-12 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -2.222% | 2 | 540 | +17.879% |
| 2026-01-09 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | 0.000% | 2 | 540 | +15.259% |
| 2026-01-08 | 13.6000 | 13.6000 | 13.4000 | 13.5000 | +0.372% | 9 | 540 | +15.259% |
| 2026-01-07 | 14.2000 | 14.2000 | 13.4500 | 13.4500 | +9.796% | 4 | 541 | +15.688% |
| 2026-01-02 | 12.3000 | 12.3000 | 12.2500 | 12.2500 | +1.240% | 10 | 537 | +27.020% |
| 2025-12-31 | 12.2500 | 12.2500 | 12.1000 | 12.1000 | -3.200% | 34 | 537 | +28.595% |
| 2025-12-29 | 13.0000 | 13.0000 | 12.5000 | 12.5000 | -4.871% | 12 | 537 | +24.480% |
| 2025-12-26 | 13.0000 | 13.1400 | 13.0000 | 13.1400 | -3.453% | 2 | 531 | +18.417% |
| 2025-12-24 | 13.6100 | 13.6100 | 13.6100 | 13.6100 | +0.815% | 1 | 528 | +14.328% |
| 2025-12-23 | 13.0000 | 13.5000 | 13.0000 | 13.5000 | -3.983% | 2 | 528 | +15.259% |
| 2025-12-22 | 13.8500 | 14.0600 | 13.8500 | 14.0600 | -1.953% | 2 | 528 | +10.669% |
| 2025-12-19 | 14.3400 | 14.3400 | 14.3400 | 14.3400 | +8.226% | 1 | 528 | +8.508% |
| 2025-12-12 | 13.2000 | 13.2500 | 13.2000 | 13.2500 | -11.667% | 7 | 528 | +17.434% |
| 2025-12-10 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -1.961% | 2 | 535 | +3.733% |
| 2025-12-09 | 15.2800 | 15.3000 | 15.2800 | 15.3000 | +1.661% | 8 | 533 | +1.699% |
| 2025-12-08 | 15.3500 | 15.3500 | 14.9700 | 15.0500 | -1.634% | 6 | 525 | +3.389% |
| 2025-12-02 | 14.4500 | 15.3000 | 14.4000 | 15.3000 | +3.729% | 53 | 520 | +1.699% |
| 2025-12-01 | 14.7500 | 14.8000 | 14.7500 | 14.7500 | +2.076% | 4 | 519 | +5.492% |
| 2025-11-28 | 14.7000 | 14.7000 | 14.4500 | 14.4500 | +17.575% | 14 | 517 | +7.682% |
| 2025-11-21 | 12.2900 | 12.2900 | 12.2900 | 12.2900 | -1.680% | 49 | 516 | +26.607% |
| 2025-11-20 | 12.7500 | 12.7500 | 12.3500 | 12.5000 | -2.267% | 4 | 516 | +24.480% |
| 2025-11-19 | 12.4500 | 12.7900 | 12.4500 | 12.7900 | +1.508% | 3 | 512 | +21.658% |
| 2025-11-17 | 12.8000 | 12.8000 | 12.6000 | 12.6000 | -1.946% | 2 | 509 | +23.492% |
| 2025-11-14 | 13.2500 | 13.6500 | 12.8500 | 12.8500 | -3.019% | 12 | 509 | +21.089% |
| 2025-11-13 | 13.3500 | 13.3500 | 13.2200 | 13.2500 | -3.143% | 7 | 501 | +17.434% |
| 2025-11-12 | 13.5700 | 13.6800 | 13.5700 | 13.6800 | +0.220% | 17 | 494 | +13.743% |
| 2025-11-11 | 13.5500 | 13.8500 | 13.5500 | 13.6500 | -0.365% | 84 | 492 | +13.993% |
| 2025-11-10 | 13.6100 | 13.8000 | 13.6100 | 13.7000 | +0.958% | 3 | 424 | +13.577% |
| 2025-11-06 | 13.5700 | 13.5700 | 13.5700 | 13.5700 | -5.501% | 2 | 423 | +14.665% |
| 2025-11-05 | 14.5000 | 14.5000 | 14.3500 | 14.3600 | +0.772% | 3 | 421 | +8.357% |
| 2025-11-04 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +0.352% | 3 | 420 | +9.193% |
| 2025-11-03 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -3.401% | 1 | 416 | +9.577% |
| 2025-10-31 | 14.7900 | 14.7900 | 14.6600 | 14.7000 | -2.000% | 6 | 416 | +5.850% |
| 2025-10-30 | 15.2000 | 15.2000 | 15.0000 | 15.0000 | -2.597% | 2 | 410 | +3.733% |
| 2025-10-29 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -6.040% | 7 | 408 | +1.039% |
| 2025-10-27 | 16.3900 | 16.3900 | 16.3900 | 16.3900 | +6.498% | 3 | 401 | -5.064% |
| 2025-10-24 | 15.3200 | 15.7500 | 15.3200 | 15.3900 | +0.918% | 329 | 401 | +1.105% |
| 2025-10-23 | 15.3500 | 15.3500 | 15.2500 | 15.2500 | +1.667% | 2 | 104 | +2.033% |
| 2025-10-22 | 14.8500 | 15.4000 | 14.8000 | 15.0000 | -1.316% | 7 | 103 | +3.733% |
| 2025-10-21 | 15.2900 | 15.2900 | 15.2000 | 15.2000 | +2.151% | 3 | 97 | +2.368% |
| 2025-10-17 | 14.8800 | 14.8800 | 14.8800 | 14.8800 | -0.268% | 1 | 96 | +4.570% |
| 2025-10-16 | 14.9200 | 14.9200 | 14.9200 | 14.9200 | +0.201% | 1 | 97 | +4.290% |
| 2025-10-15 | 15.0000 | 15.0000 | 14.8500 | 14.8900 | -3.562% | 6 | 98 | +4.500% |
| 2025-10-14 | 14.6000 | 15.4400 | 14.6000 | 15.4400 | +1.914% | 3 | 94 | +0.777% |
| 2025-10-13 | 15.0500 | 15.5300 | 15.0500 | 15.1500 | +1.338% | 44 | 91 | +2.706% |
| 2025-10-10 | 15.8200 | 15.8200 | 14.9500 | 14.9500 | -9.394% | 13 | 69 | +4.080% |
| 2025-10-09 | 16.2000 | 16.5000 | 16.2000 | 16.5000 | -0.602% | 21 | 58 | -5.697% |
| 2025-10-08 | 16.2200 | 16.6000 | 16.2200 | 16.6000 | +1.529% | 3 | 48 | -6.265% |
| 2025-10-07 | 17.5000 | 17.5000 | 16.3100 | 16.3500 | -6.571% | 47 | 47 | -4.832% |
| 2025-10-06 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -9.373% | 2 | 2 | -11.086% |
| 2025-10-02 | 19.4500 | 19.5500 | 19.3000 | 19.3100 | +7.278% | 8 | 62 | -19.420% |
| 2025-09-25 | 17.7300 | 18.0000 | 17.7300 | 18.0000 | -0.498% | 55 | 58 | -13.556% |
| 2025-09-24 | 18.0900 | 18.0900 | 18.0900 | 18.0900 | +2.784% | 1 | 3 | -13.986% |
| 2025-09-16 | 17.6600 | 17.7900 | 17.6000 | 17.6000 | 0.000% | 3 | 3 | -11.591% |