GME280121C00013000
GME Jan 21 2028 13.00 Call
optionOPRA
EODOct 5, 2026
14.00USD+4.634%(+0.62)1Vol1,147OI
GME280121C00013000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +4.634% | 1 | 1,147 | 0.000% |
| 2026-09-30 | 13.3800 | 13.3800 | 13.3800 | 13.3800 | +9.224% | 25 | 1,147 | +4.634% |
| 2026-09-28 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -5.332% | 1 | 1,148 | +14.286% |
| 2026-09-24 | 12.3000 | 12.9400 | 12.3000 | 12.9400 | -2.707% | 12 | 1,144 | +8.192% |
| 2026-09-23 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +15.152% | 2 | 1,144 | +5.263% |
| 2026-09-21 | 11.5000 | 11.5800 | 11.5000 | 11.5500 | +4.525% | 13 | 1,142 | +21.212% |
| 2026-09-17 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +9.950% | 1 | 1,142 | +26.697% |
| 2026-09-15 | 10.0000 | 10.0500 | 10.0000 | 10.0500 | -7.373% | 6 | 1,143 | +39.303% |
| 2026-09-14 | 10.0600 | 10.8500 | 10.0600 | 10.8500 | +11.282% | 2 | 1,144 | +29.032% |
| 2026-09-11 | 10.0000 | 10.0000 | 9.7500 | 9.7500 | +12.069% | 2 | 1,144 | +43.590% |
| 2026-09-10 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +10.266% | 1 | 1,144 | +60.920% |
| 2026-09-08 | 7.8900 | 7.8900 | 7.8900 | 7.8900 | -4.825% | 4 | 1,140 | +77.440% |
| 2026-09-04 | 8.2800 | 8.2900 | 8.2800 | 8.2900 | -1.893% | 2 | 1,140 | +68.878% |
| 2026-09-03 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +11.184% | 1 | 1,140 | +65.680% |
| 2026-09-01 | 7.5500 | 7.6000 | 7.5500 | 7.6000 | +1.333% | 21 | 1,140 | +84.211% |
| 2026-08-31 | 7.7000 | 7.7000 | 7.4500 | 7.5000 | +5.634% | 24 | 1,145 | +86.667% |
| 2026-08-27 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -2.069% | 3 | 1,144 | +97.183% |
| 2026-08-25 | 7.0000 | 7.2500 | 7.0000 | 7.2500 | +1.399% | 7 | 1,142 | +93.103% |
| 2026-08-24 | 7.4000 | 7.4000 | 7.1500 | 7.1500 | -2.055% | 18 | 1,127 | +95.804% |
| 2026-08-21 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +3.693% | 1 | 1,127 | +91.781% |
| 2026-08-20 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | -0.845% | 1 | 1,127 | +98.864% |
| 2026-08-19 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 0.000% | 2 | 1,127 | +97.183% |
| 2026-08-18 | 7.2000 | 7.2000 | 7.1000 | 7.1000 | -4.698% | 2 | 1,125 | +97.183% |
| 2026-08-17 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -1.974% | 1 | 1,125 | +87.919% |
| 2026-08-13 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -2.564% | 2 | 1,125 | +84.211% |
| 2026-08-11 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -0.383% | 5 | 1,121 | +79.487% |
| 2026-08-10 | 8.0000 | 8.0000 | 7.8300 | 7.8300 | -3.926% | 2 | 1,121 | +78.799% |
| 2026-08-07 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -1.925% | 4 | 1,117 | +71.779% |
| 2026-08-04 | 8.3100 | 8.3100 | 8.3100 | 8.3100 | +5.190% | 1 | 1,116 | +68.472% |
| 2026-08-03 | 8.3500 | 8.5000 | 7.9000 | 7.9000 | -32.479% | 51 | 1,066 | +77.215% |
| 2026-07-31 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +9.346% | 15 | 1,066 | +19.658% |
| 2026-07-28 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +1.422% | 10 | 1,066 | +30.841% |
| 2026-07-24 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -4.091% | 10 | 1,056 | +32.701% |
| 2026-07-16 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +1.570% | 2 | 1,056 | +27.273% |
| 2026-07-13 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | +3.143% | 2 | 1,057 | +29.271% |
| 2026-07-09 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +2.941% | 1 | 1,057 | +33.333% |
| 2026-06-18 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +0.196% | 4 | 1,057 | +37.255% |
| 2026-06-16 | 10.4000 | 10.4000 | 10.1800 | 10.1800 | -3.962% | 2 | 1,056 | +37.525% |
| 2026-06-12 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -5.018% | 1 | 1,056 | +32.075% |
| 2026-06-10 | 11.1200 | 11.1600 | 11.1200 | 11.1600 | +1.455% | 3 | 1,056 | +25.448% |
| 2026-06-08 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +2.996% | 14 | 1,070 | +27.273% |
| 2026-06-05 | 10.8500 | 10.8500 | 10.6800 | 10.6800 | -7.692% | 15 | 1,055 | +31.086% |
| 2026-06-04 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | +1.938% | 3 | 1,057 | +21.003% |
| 2026-06-03 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +10.194% | 1 | 1,057 | +23.348% |
| 2026-06-02 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -1.435% | 1 | 1,057 | +35.922% |
| 2026-06-01 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -4.128% | 1 | 1,057 | +33.971% |
| 2026-05-28 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +0.926% | 2 | 1,057 | +28.440% |
| 2026-05-27 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -3.139% | 1 | 1,057 | +29.630% |
| 2026-05-22 | 11.1000 | 11.1500 | 11.1000 | 11.1500 | -1.327% | 2 | 1,058 | +25.561% |
| 2026-05-21 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +0.893% | 10 | 1,068 | +23.894% |
| 2026-05-15 | 10.6000 | 11.2000 | 10.6000 | 11.2000 | -11.811% | 12 | 1,063 | +25.000% |
| 2026-05-08 | 12.8000 | 12.8000 | 12.7000 | 12.7000 | -2.308% | 6 | 1,058 | +10.236% |
| 2026-05-07 | 13.3000 | 13.3000 | 13.0000 | 13.0000 | -5.455% | 22 | 1,047 | +7.692% |
| 2026-05-06 | 13.8000 | 13.9000 | 13.7500 | 13.7500 | +2.919% | 22 | 1,031 | +1.818% |
| 2026-05-04 | 14.8000 | 14.8000 | 13.3600 | 13.3600 | -2.695% | 5 | 1,028 | +4.790% |
| 2026-04-17 | 13.7000 | 13.7500 | 13.7000 | 13.7300 | -1.788% | 3 | 1,030 | +1.966% |
| 2026-04-16 | 13.9800 | 13.9800 | 13.9800 | 13.9800 | +7.209% | 2 | 1,029 | +0.143% |
| 2026-04-14 | 13.0400 | 13.0400 | 13.0400 | 13.0400 | -0.837% | 1 | 1,028 | +7.362% |
| 2026-04-07 | 12.4800 | 13.1500 | 12.4800 | 13.1500 | +11.915% | 2 | 1,028 | +6.464% |
| 2026-03-30 | 11.8000 | 11.8000 | 11.7500 | 11.7500 | -5.622% | 2 | 1,028 | +19.149% |
| 2026-03-25 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -9.455% | 10 | 1,027 | +12.450% |
| 2026-03-13 | 13.5700 | 13.7500 | 13.5700 | 13.7500 | -4.047% | 4 | 1,017 | +1.818% |
| 2026-03-10 | 14.5400 | 14.5400 | 14.3300 | 14.3300 | -2.847% | 2 | 1,016 | -2.303% |
| 2026-03-09 | 14.3000 | 14.7500 | 14.2900 | 14.7500 | +9.259% | 4 | 1,016 | -5.085% |
| 2026-03-05 | 13.4500 | 13.5000 | 13.4500 | 13.5000 | -2.245% | 2 | 1,014 | +3.704% |
| 2026-02-25 | 13.7500 | 13.8100 | 13.7500 | 13.8100 | +0.583% | 2 | 1,015 | +1.376% |
| 2026-02-19 | 13.7300 | 13.7300 | 13.7300 | 13.7300 | +14.417% | 1 | 1,015 | +1.966% |
| 2026-02-18 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -18.919% | 1 | 1,015 | +16.667% |
| 2026-02-10 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +3.787% | 1 | 1,015 | -5.405% |
| 2026-02-09 | 14.2600 | 14.2600 | 14.2600 | 14.2600 | -0.972% | 1 | 1,016 | -1.823% |
| 2026-02-06 | 14.8300 | 14.8300 | 14.4000 | 14.4000 | -3.030% | 32 | 1,016 | -2.778% |
| 2026-02-03 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -4.808% | 2 | 1,045 | -5.724% |
| 2026-02-02 | 15.6000 | 15.6500 | 15.4500 | 15.6000 | +9.091% | 113 | 1,044 | -10.256% |
| 2026-01-27 | 13.9000 | 14.4000 | 13.8000 | 14.3000 | +1.275% | 232 | 990 | -2.098% |
| 2026-01-26 | 14.0000 | 14.1200 | 14.0000 | 14.1200 | +8.615% | 51 | 869 | -0.850% |
| 2026-01-22 | 13.0000 | 13.0000 | 12.1400 | 13.0000 | +18.182% | 12 | 869 | +7.692% |
| 2026-01-15 | 11.0500 | 11.0500 | 11.0000 | 11.0000 | -0.452% | 2 | 870 | +27.273% |
| 2026-01-13 | 10.9500 | 11.0500 | 10.9500 | 11.0500 | -2.212% | 20 | 869 | +26.697% |
| 2026-01-08 | 11.3000 | 11.5500 | 11.1500 | 11.3000 | +3.196% | 59 | 869 | +23.894% |
| 2026-01-05 | 10.8000 | 10.9500 | 10.8000 | 10.9500 | +8.416% | 2 | 854 | +27.854% |
| 2026-01-02 | 10.3000 | 10.3000 | 10.1000 | 10.1000 | -0.980% | 6 | 854 | +38.614% |
| 2025-12-31 | 10.2000 | 10.2500 | 10.2000 | 10.2000 | -7.273% | 44 | 820 | +37.255% |
| 2025-12-29 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -0.452% | 2 | 820 | +27.273% |
| 2025-12-26 | 11.2000 | 11.2000 | 11.0300 | 11.0500 | -2.212% | 4 | 820 | +26.697% |
| 2025-12-23 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -14.394% | 1 | 820 | +23.894% |
| 2025-12-09 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +2.246% | 3 | 819 | +6.061% |
| 2025-12-04 | 12.9100 | 12.9100 | 12.9100 | 12.9100 | -1.750% | 6 | 822 | +8.443% |
| 2025-12-03 | 13.2500 | 13.2500 | 12.9000 | 13.1400 | +2.336% | 4 | 816 | +6.545% |
| 2025-12-02 | 12.4500 | 12.9500 | 12.3500 | 12.8400 | +0.312% | 228 | 817 | +9.034% |
| 2025-12-01 | 12.5500 | 12.8000 | 12.4500 | 12.8000 | +4.490% | 1,002 | 706 | +9.375% |
| 2025-11-28 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +10.360% | 1 | 500 | +14.286% |
| 2025-11-25 | 10.9500 | 11.1500 | 10.8500 | 11.1000 | +1.742% | 123 | 499 | +26.126% |
| 2025-11-24 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | -0.818% | 2 | 439 | +28.323% |
| 2025-11-20 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +3.481% | 1 | 437 | +27.273% |
| 2025-11-19 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | -3.364% | 8 | 436 | +31.703% |
| 2025-11-18 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -1.079% | 2 | 444 | +27.273% |
| 2025-11-17 | 11.2000 | 11.5000 | 11.1000 | 11.1200 | -6.160% | 4 | 444 | +25.899% |
| 2025-11-12 | 11.8000 | 11.9000 | 11.8000 | 11.8500 | -2.469% | 32 | 444 | +18.143% |
| 2025-11-11 | 11.8000 | 12.1500 | 11.6000 | 12.1500 | +4.381% | 314 | 414 | +15.226% |
| 2025-11-10 | 11.9500 | 12.0600 | 11.6400 | 11.6400 | -4.980% | 488 | 266 | +20.275% |
| 2025-11-07 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -2.778% | 1 | 14 | +14.286% |
| 2025-11-05 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +1.613% | 1 | 13 | +11.111% |
| 2025-11-04 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -5.632% | 2 | 13 | +12.903% |
| 2025-10-21 | 13.0600 | 13.1400 | 13.0600 | 13.1400 | +0.690% | 3 | 11 | +6.545% |
| 2025-10-17 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +0.772% | 6 | 8 | +7.280% |
| 2025-10-16 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | -0.766% | 4 | 6 | +8.108% |
| 2025-10-15 | 13.3200 | 13.3200 | 13.0500 | 13.0500 | 0.000% | 2 | 2 | +7.280% |