GME280121C00003000
GME Jan 21 2028 3.00 Call
optionOPRA
EODOct 6, 2026
22.10USD+3.805%(+0.81)1Vol1,756OI
GME280121C00003000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 22.10 | 22.10 | 22.10 | 22.10 | +3.805% | 1 | 1,756 | 0.000% |
| 2026-10-01 | 21.29 | 21.29 | 21.29 | 21.29 | +1.720% | 1 | 1,757 | +3.805% |
| 2026-09-25 | 20.85 | 20.93 | 20.80 | 20.93 | +5.176% | 4 | 1,757 | +5.590% |
| 2026-09-17 | 19.95 | 19.95 | 19.90 | 19.90 | +4.737% | 2 | 1,756 | +11.055% |
| 2026-09-14 | 18.90 | 19.00 | 18.90 | 19.00 | +1.659% | 3 | 1,755 | +16.316% |
| 2026-09-11 | 18.15 | 18.99 | 18.15 | 18.69 | +5.593% | 125 | 1,670 | +18.245% |
| 2026-09-10 | 17.50 | 17.75 | 17.50 | 17.70 | +1.724% | 50 | 1,655 | +24.859% |
| 2026-09-09 | 17.30 | 17.45 | 17.30 | 17.40 | +4.693% | 55 | 1,622 | +27.011% |
| 2026-09-04 | 16.62 | 16.62 | 16.62 | 16.62 | +0.666% | 11 | 1,627 | +32.972% |
| 2026-09-03 | 16.51 | 16.51 | 16.51 | 16.51 | +2.229% | 1 | 1,626 | +33.858% |
| 2026-09-02 | 16.10 | 16.20 | 16.10 | 16.15 | +3.195% | 6 | 1,624 | +36.842% |
| 2026-08-31 | 16.00 | 16.20 | 15.50 | 15.65 | +2.623% | 60 | 1,579 | +41.214% |
| 2026-08-26 | 15.30 | 15.30 | 15.20 | 15.25 | -0.651% | 6 | 1,576 | +44.918% |
| 2026-08-25 | 15.25 | 15.35 | 15.20 | 15.35 | +0.327% | 12 | 1,573 | +43.974% |
| 2026-08-24 | 15.30 | 15.40 | 15.30 | 15.30 | -1.290% | 16 | 1,567 | +44.444% |
| 2026-08-21 | 15.30 | 15.55 | 15.30 | 15.50 | +1.639% | 736 | 1,427 | +42.581% |
| 2026-08-20 | 15.14 | 15.26 | 15.14 | 15.25 | -4.688% | 10 | 1,425 | +44.918% |
| 2026-08-13 | 16.00 | 16.00 | 16.00 | 16.00 | -1.235% | 1 | 1,424 | +38.125% |
| 2026-08-10 | 16.75 | 16.75 | 16.20 | 16.20 | -1.099% | 68 | 1,360 | +36.420% |
| 2026-08-07 | 16.41 | 16.45 | 16.38 | 16.38 | +2.439% | 5 | 1,359 | +34.921% |
| 2026-08-06 | 15.99 | 15.99 | 15.99 | 15.99 | -2.500% | 1 | 1,360 | +38.211% |
| 2026-08-05 | 16.50 | 16.50 | 16.25 | 16.40 | -0.606% | 31 | 1,345 | +34.756% |
| 2026-08-04 | 16.35 | 16.60 | 16.15 | 16.50 | +1.538% | 208 | 1,252 | +33.939% |
| 2026-08-03 | 16.19 | 16.27 | 16.19 | 16.25 | -14.384% | 8 | 1,251 | +36.000% |
| 2026-07-31 | 19.10 | 19.10 | 18.98 | 18.98 | -0.105% | 36 | 1,234 | +16.438% |
| 2026-07-30 | 19.00 | 19.13 | 18.99 | 19.00 | -2.011% | 378 | 1,092 | +16.316% |
| 2026-07-28 | 19.00 | 19.47 | 19.00 | 19.39 | +4.528% | 30 | 1,083 | +13.976% |
| 2026-07-23 | 18.44 | 18.55 | 18.44 | 18.55 | -1.852% | 2 | 1,082 | +19.137% |
| 2026-07-22 | 18.85 | 18.90 | 18.85 | 18.90 | +0.265% | 2 | 1,082 | +16.931% |
| 2026-07-21 | 18.85 | 18.85 | 18.83 | 18.85 | -1.102% | 4 | 1,082 | +17.241% |
| 2026-07-20 | 19.00 | 19.16 | 18.90 | 19.06 | -0.470% | 92 | 1,052 | +15.950% |
| 2026-07-17 | 19.08 | 19.32 | 19.00 | 19.15 | -2.545% | 712 | 834 | +15.405% |
| 2026-07-16 | 19.55 | 19.80 | 19.55 | 19.65 | +0.976% | 296 | 723 | +12.468% |
| 2026-07-15 | 19.75 | 19.75 | 19.45 | 19.46 | -1.468% | 196 | 660 | +13.566% |
| 2026-07-14 | 19.40 | 19.75 | 19.40 | 19.75 | +0.305% | 256 | 570 | +11.899% |
| 2026-07-13 | 19.05 | 19.69 | 19.05 | 19.69 | +3.414% | 299 | 472 | +12.240% |
| 2026-07-10 | 19.03 | 19.13 | 18.89 | 19.04 | +0.211% | 316 | 349 | +16.071% |
| 2026-07-09 | 18.82 | 19.10 | 18.82 | 19.00 | -0.576% | 299 | 268 | +16.316% |
| 2026-07-07 | 19.11 | 19.11 | 19.11 | 19.11 | -0.984% | 3 | 271 | +15.646% |
| 2026-06-29 | 18.34 | 19.37 | 18.34 | 19.30 | +2.442% | 49 | 255 | +14.508% |
| 2026-06-26 | 18.69 | 18.84 | 18.69 | 18.84 | +3.176% | 2 | 255 | +17.304% |
| 2026-06-25 | 18.27 | 18.57 | 18.15 | 18.26 | -1.986% | 70 | 233 | +21.030% |
| 2026-06-24 | 18.70 | 18.87 | 18.60 | 18.63 | +0.431% | 148 | 183 | +18.626% |
| 2026-06-23 | 18.50 | 18.55 | 18.35 | 18.55 | -1.067% | 25 | 180 | +19.137% |
| 2026-06-22 | 18.65 | 18.75 | 18.65 | 18.75 | 0.000% | 8 | 179 | +17.867% |
| 2026-06-18 | 18.70 | 18.75 | 18.70 | 18.75 | -1.523% | 2 | 178 | +17.867% |
| 2026-06-17 | 18.91 | 19.04 | 18.91 | 19.04 | +2.919% | 2 | 177 | +16.071% |
| 2026-06-16 | 18.61 | 18.65 | 18.45 | 18.50 | -2.887% | 24 | 169 | +19.459% |
| 2026-06-15 | 19.05 | 19.05 | 19.05 | 19.05 | +0.263% | 2 | 168 | +16.010% |
| 2026-06-12 | 19.03 | 19.15 | 18.95 | 19.00 | -2.314% | 38 | 154 | +16.316% |
| 2026-06-11 | 19.40 | 19.65 | 18.90 | 19.45 | -11.591% | 112 | 111 | +13.625% |
| 2026-06-10 | 19.60 | 22.00 | 19.55 | 22.00 | +11.789% | 152 | 105 | +0.455% |
| 2026-06-09 | 19.68 | 19.68 | 19.68 | 19.68 | +1.916% | 1 | 104 | +12.297% |
| 2026-06-08 | 19.15 | 19.31 | 19.05 | 19.31 | -0.873% | 25 | 104 | +14.448% |
| 2026-06-04 | 19.48 | 19.48 | 19.48 | 19.48 | -2.600% | 1 | 105 | +13.450% |
| 2026-06-03 | 20.25 | 20.25 | 20.00 | 20.00 | +7.527% | 2 | 104 | +10.500% |
| 2026-06-01 | 18.65 | 18.65 | 18.60 | 18.60 | -0.853% | 4 | 104 | +18.817% |
| 2026-05-29 | 18.20 | 18.76 | 18.20 | 18.76 | -2.495% | 5 | 104 | +17.804% |
| 2026-05-26 | 19.35 | 19.35 | 19.24 | 19.24 | +1.530% | 3 | 104 | +14.865% |
| 2026-05-18 | 18.95 | 18.95 | 18.95 | 18.95 | +1.609% | 1 | 104 | +16.623% |
| 2026-05-15 | 19.00 | 19.00 | 18.65 | 18.65 | -2.407% | 5 | 104 | +18.499% |
| 2026-05-14 | 19.11 | 19.11 | 19.11 | 19.11 | -4.259% | 5 | 103 | +15.646% |
| 2026-05-12 | 19.77 | 22.00 | 19.77 | 19.96 | -3.341% | 6 | 109 | +10.721% |
| 2026-05-11 | 20.64 | 20.65 | 20.45 | 20.65 | +0.830% | 4 | 108 | +7.022% |
| 2026-05-05 | 20.48 | 20.48 | 20.48 | 20.48 | -3.305% | 1 | 109 | +7.910% |
| 2026-05-04 | 22.96 | 22.96 | 21.18 | 21.18 | -5.489% | 10 | 105 | +4.344% |
| 2026-04-23 | 22.41 | 22.41 | 22.41 | 22.41 | -0.400% | 1 | 105 | -1.383% |
| 2026-04-16 | 22.75 | 22.75 | 22.10 | 22.50 | +2.740% | 3 | 105 | -1.778% |
| 2026-04-15 | 21.50 | 22.00 | 21.50 | 21.90 | +5.899% | 3 | 105 | +0.913% |
| 2026-04-13 | 20.55 | 20.79 | 20.55 | 20.68 | -0.720% | 5 | 105 | +6.867% |
| 2026-04-08 | 20.83 | 20.83 | 20.83 | 20.83 | +6.821% | 1 | 105 | +6.097% |
| 2026-03-26 | 19.50 | 19.50 | 19.50 | 19.50 | -3.370% | 1 | 105 | +13.333% |
| 2026-03-25 | 19.96 | 20.18 | 19.96 | 20.18 | -0.591% | 2 | 104 | +9.514% |
| 2026-03-24 | 20.45 | 20.70 | 20.30 | 20.30 | -5.140% | 8 | 104 | +8.867% |
| 2026-03-16 | 21.40 | 21.40 | 21.15 | 21.40 | -2.727% | 4 | 104 | +3.271% |
| 2026-03-12 | 21.00 | 22.01 | 21.00 | 22.00 | +3.286% | 9 | 104 | +0.455% |
| 2026-03-04 | 21.30 | 21.30 | 21.30 | 21.30 | -0.930% | 2 | 95 | +3.756% |
| 2026-03-03 | 21.28 | 21.77 | 21.28 | 21.50 | -2.273% | 17 | 93 | +2.791% |
| 2026-03-02 | 21.60 | 22.00 | 21.55 | 22.00 | +6.178% | 5 | 78 | +0.455% |
| 2026-02-23 | 20.38 | 20.75 | 20.38 | 20.72 | -1.333% | 3 | 78 | +6.660% |
| 2026-02-17 | 21.00 | 21.00 | 21.00 | 21.00 | -6.667% | 1 | 79 | +5.238% |
| 2026-02-06 | 22.50 | 22.50 | 22.50 | 22.50 | -0.442% | 1 | 79 | -1.778% |
| 2026-02-04 | 22.45 | 22.60 | 22.45 | 22.60 | -3.212% | 2 | 79 | -2.212% |
| 2026-02-02 | 23.35 | 23.35 | 23.35 | 23.35 | +8.504% | 1 | 79 | -5.353% |
| 2026-01-30 | 21.28 | 21.52 | 20.90 | 21.52 | +3.711% | 6 | 79 | +2.695% |
| 2026-01-23 | 20.75 | 20.75 | 20.75 | 20.75 | +0.826% | 4 | 74 | +6.506% |
| 2026-01-22 | 20.00 | 20.83 | 20.00 | 20.58 | +11.545% | 15 | 78 | +7.386% |
| 2026-01-20 | 18.43 | 20.35 | 18.43 | 18.45 | -2.997% | 13 | 77 | +19.783% |
| 2026-01-15 | 19.15 | 21.45 | 18.70 | 19.02 | +2.811% | 16 | 81 | +16.193% |
| 2026-01-14 | 18.50 | 18.50 | 18.50 | 18.50 | -0.698% | 2 | 93 | +19.459% |
| 2026-01-12 | 18.48 | 18.63 | 18.25 | 18.63 | -4.462% | 3 | 91 | +18.626% |
| 2026-01-07 | 18.25 | 19.50 | 18.25 | 19.50 | +6.209% | 13 | 90 | +13.333% |
| 2026-01-06 | 18.11 | 18.36 | 18.00 | 18.36 | +1.436% | 25 | 97 | +20.370% |
| 2026-01-05 | 18.25 | 18.25 | 18.10 | 18.10 | -0.713% | 2 | 116 | +22.099% |
| 2026-01-02 | 17.78 | 18.23 | 17.60 | 18.23 | -0.110% | 5 | 116 | +21.229% |
| 2025-12-29 | 18.25 | 18.25 | 18.25 | 18.25 | -3.947% | 1 | 119 | +21.096% |
| 2025-12-26 | 19.00 | 19.00 | 19.00 | 19.00 | -5.000% | 1 | 120 | +16.316% |
| 2025-12-18 | 20.08 | 20.08 | 20.00 | 20.00 | +7.009% | 2 | 120 | +10.500% |
| 2025-12-12 | 18.65 | 18.69 | 18.65 | 18.69 | -0.691% | 2 | 120 | +18.245% |
| 2025-12-10 | 19.12 | 19.25 | 18.55 | 18.82 | -10.466% | 38 | 121 | +17.428% |
| 2025-12-04 | 20.68 | 21.02 | 20.68 | 21.02 | +3.445% | 2 | 88 | +5.138% |
| 2025-12-03 | 20.32 | 20.32 | 20.32 | 20.32 | -3.238% | 1 | 90 | +8.760% |
| 2025-12-01 | 21.00 | 21.00 | 21.00 | 21.00 | +12.000% | 5 | 89 | +5.238% |
| 2025-11-26 | 18.75 | 18.75 | 18.75 | 18.75 | +0.915% | 2 | 87 | +17.867% |
| 2025-11-25 | 18.58 | 18.58 | 18.58 | 18.58 | +0.869% | 1 | 87 | +18.945% |
| 2025-11-24 | 18.40 | 18.42 | 17.95 | 18.42 | +3.775% | 6 | 87 | +19.978% |
| 2025-11-21 | 17.75 | 17.75 | 17.75 | 17.75 | +2.601% | 1 | 84 | +24.507% |
| 2025-11-20 | 17.30 | 17.30 | 17.30 | 17.30 | -3.889% | 1 | 83 | +27.746% |
| 2025-11-19 | 18.00 | 18.00 | 18.00 | 18.00 | +2.857% | 2 | 82 | +22.778% |
| 2025-11-18 | 17.50 | 17.93 | 17.50 | 17.50 | -7.407% | 3 | 80 | +26.286% |
| 2025-11-17 | 18.90 | 18.90 | 18.90 | 18.90 | +2.439% | 2 | 77 | +16.931% |
| 2025-11-14 | 18.45 | 18.45 | 17.92 | 18.45 | -2.484% | 51 | 75 | +19.783% |
| 2025-11-12 | 18.80 | 18.95 | 18.80 | 18.92 | +1.176% | 3 | 24 | +16.808% |
| 2025-11-11 | 19.18 | 19.18 | 18.70 | 18.70 | -0.320% | 2 | 20 | +18.182% |
| 2025-11-10 | 18.75 | 18.76 | 18.75 | 18.76 | -3.795% | 3 | 20 | +17.804% |
| 2025-11-07 | 19.50 | 19.50 | 19.50 | 19.50 | +3.723% | 1 | 17 | +13.333% |
| 2025-11-06 | 19.70 | 19.70 | 18.50 | 18.80 | +1.622% | 13 | 17 | +17.553% |
| 2025-11-05 | 18.50 | 18.50 | 18.50 | 18.50 | -6.091% | 1 | 6 | +19.459% |
| 2025-11-03 | 19.70 | 19.70 | 19.70 | 19.70 | -7.468% | 2 | 4 | +12.183% |
| 2025-10-16 | 21.29 | 21.29 | 21.29 | 21.29 | +3.049% | 1 | 4 | +3.805% |
| 2025-10-14 | 20.66 | 20.66 | 20.66 | 20.66 | -2.959% | 1 | 3 | +6.970% |
| 2025-10-10 | 21.29 | 21.29 | 21.29 | 21.29 | -2.608% | 1 | 2 | +3.805% |
| 2025-10-09 | 21.86 | 21.86 | 21.86 | 21.86 | 0.000% | 1 | 1 | +1.098% |