GME280121C00037000
GME Jan 21 2028 37.00 Call
optionOPRA
EODOct 6, 2026
3.37USD-4.802%(-0.17)200Vol1,865OI
GME280121C00037000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 3.3300 | 3.3700 | 3.3300 | 3.3700 | -4.802% | 200 | 1,865 | 0.000% |
| 2026-10-05 | 3.5300 | 3.5400 | 3.3500 | 3.5400 | +19.595% | 12 | 1,865 | -4.802% |
| 2026-10-02 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -1.333% | 4 | 1,865 | +13.851% |
| 2026-10-01 | 3.1500 | 3.1500 | 3.0000 | 3.0000 | +11.111% | 85 | 1,860 | +12.333% |
| 2026-09-29 | 2.8000 | 2.8000 | 2.7000 | 2.7000 | -11.475% | 2 | 1,860 | +24.815% |
| 2026-09-28 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -13.105% | 26 | 1,860 | +10.492% |
| 2026-09-24 | 2.7300 | 3.5500 | 2.7300 | 3.5100 | +13.226% | 571 | 1,860 | -3.989% |
| 2026-09-23 | 3.2200 | 3.3500 | 3.1000 | 3.1000 | +1.307% | 149 | 1,844 | +8.710% |
| 2026-09-22 | 2.8000 | 3.0600 | 2.7600 | 3.0600 | +21.912% | 51 | 1,860 | +10.131% |
| 2026-09-21 | 2.4300 | 2.5100 | 2.4300 | 2.5100 | +14.612% | 40 | 1,854 | +34.263% |
| 2026-09-17 | 2.2600 | 2.2600 | 2.1900 | 2.1900 | +4.785% | 20 | 1,856 | +53.881% |
| 2026-09-16 | 2.0700 | 2.0900 | 2.0700 | 2.0900 | +1.456% | 20 | 1,861 | +61.244% |
| 2026-09-14 | 2.0000 | 2.0600 | 2.0000 | 2.0600 | +16.384% | 7 | 1,858 | +63.592% |
| 2026-09-11 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +9.938% | 1 | 1,857 | +90.395% |
| 2026-09-10 | 1.5200 | 1.6400 | 1.5200 | 1.6100 | -4.167% | 53 | 1,849 | +109.317% |
| 2026-09-09 | 1.5000 | 1.6800 | 1.4300 | 1.6800 | +26.316% | 148 | 1,849 | +100.595% |
| 2026-09-08 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -11.333% | 2 | 1,849 | +153.383% |
| 2026-09-04 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +7.914% | 54 | 1,849 | +124.667% |
| 2026-09-02 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +12.097% | 61 | 1,849 | +142.446% |
| 2026-09-01 | 1.1800 | 1.2900 | 1.1800 | 1.2400 | +0.813% | 82 | 1,848 | +171.774% |
| 2026-08-31 | 1.3300 | 1.3300 | 1.2300 | 1.2300 | +2.500% | 2 | 1,847 | +173.984% |
| 2026-08-28 | 1.3200 | 1.3700 | 1.1200 | 1.2000 | -9.091% | 112 | 1,848 | +180.833% |
| 2026-08-27 | 1.1700 | 1.3200 | 1.1000 | 1.3200 | +8.197% | 9 | 1,846 | +155.303% |
| 2026-08-26 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +4.274% | 1 | 1,846 | +176.230% |
| 2026-08-25 | 1.2500 | 1.2500 | 1.1700 | 1.1700 | -1.681% | 4 | 1,845 | +188.034% |
| 2026-08-21 | 1.2600 | 1.2600 | 1.1900 | 1.1900 | +0.847% | 2 | 1,845 | +183.193% |
| 2026-08-19 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +2.609% | 1 | 1,845 | +185.593% |
| 2026-08-18 | 1.1500 | 1.1700 | 1.1500 | 1.1500 | -4.959% | 43 | 1,806 | +193.043% |
| 2026-08-17 | 1.2800 | 1.2800 | 1.2100 | 1.2100 | -2.419% | 10 | 1,805 | +178.512% |
| 2026-08-13 | 1.2700 | 1.2800 | 1.2400 | 1.2400 | 0.000% | 64 | 1,760 | +171.774% |
| 2026-08-12 | 1.2400 | 1.2800 | 1.2400 | 1.2400 | -4.615% | 46 | 1,771 | +171.774% |
| 2026-08-11 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -5.797% | 10 | 1,762 | +159.231% |
| 2026-08-10 | 1.4500 | 1.4500 | 1.3000 | 1.3800 | -8.000% | 5 | 1,763 | +144.203% |
| 2026-08-05 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -12.281% | 77 | 1,763 | +124.667% |
| 2026-08-04 | 1.6300 | 1.8000 | 1.6100 | 1.7100 | +6.875% | 7 | 1,762 | +97.076% |
| 2026-08-03 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -21.569% | 17 | 1,762 | +110.625% |
| 2026-07-29 | 2.1000 | 2.1000 | 1.9700 | 2.0400 | +8.511% | 18 | 1,766 | +65.196% |
| 2026-07-27 | 2.9500 | 2.9500 | 1.8800 | 1.8800 | -1.053% | 2 | 1,766 | +79.255% |
| 2026-07-24 | 2.0700 | 2.0700 | 1.9000 | 1.9000 | -5.941% | 3 | 1,766 | +77.368% |
| 2026-07-22 | 2.1300 | 2.1300 | 2.0200 | 2.0200 | +3.590% | 6 | 1,766 | +66.832% |
| 2026-07-21 | 2.2500 | 2.2500 | 1.9500 | 1.9500 | -8.451% | 14 | 1,764 | +72.821% |
| 2026-07-20 | 2.1800 | 2.1800 | 2.1300 | 2.1300 | +3.902% | 4 | 1,765 | +58.216% |
| 2026-07-17 | 2.2000 | 2.2000 | 2.0300 | 2.0500 | +1.485% | 3 | 1,765 | +64.390% |
| 2026-07-16 | 2.2000 | 2.3500 | 2.0200 | 2.0200 | -6.481% | 1,205 | 1,270 | +66.832% |
| 2026-07-10 | 2.2400 | 2.2400 | 2.1600 | 2.1600 | -1.818% | 4 | 1,268 | +56.019% |
| 2026-07-09 | 2.2200 | 2.2200 | 2.1700 | 2.2000 | 0.000% | 4 | 1,268 | +53.182% |
| 2026-07-08 | 2.3600 | 2.3600 | 2.1900 | 2.2000 | -9.091% | 9 | 1,267 | +53.182% |
| 2026-07-07 | 2.5400 | 2.5400 | 2.4200 | 2.4200 | -2.024% | 4 | 1,267 | +39.256% |
| 2026-07-06 | 2.2600 | 2.5700 | 2.2600 | 2.4700 | +7.860% | 10 | 1,266 | +36.437% |
| 2026-06-30 | 2.3800 | 2.3800 | 2.2900 | 2.2900 | -5.761% | 8 | 1,267 | +47.162% |
| 2026-06-29 | 2.4700 | 2.4700 | 2.3800 | 2.4300 | +6.114% | 10 | 1,268 | +38.683% |
| 2026-06-26 | 2.3000 | 2.3100 | 2.2500 | 2.2900 | +7.512% | 8 | 1,267 | +47.162% |
| 2026-06-25 | 2.1800 | 2.1800 | 2.1100 | 2.1300 | -4.484% | 8 | 1,267 | +58.216% |
| 2026-06-24 | 2.2500 | 2.3100 | 2.2300 | 2.2300 | -0.446% | 9 | 1,269 | +51.121% |
| 2026-06-23 | 2.2000 | 2.3800 | 2.1100 | 2.2400 | -0.444% | 13 | 1,270 | +50.446% |
| 2026-06-22 | 2.1900 | 2.3300 | 2.1900 | 2.2500 | -2.597% | 10 | 1,271 | +49.778% |
| 2026-06-18 | 2.2900 | 2.4200 | 2.2900 | 2.3100 | -4.149% | 20 | 1,270 | +45.887% |
| 2026-06-17 | 2.3400 | 2.4800 | 2.3400 | 2.4100 | +4.329% | 16 | 1,274 | +39.834% |
| 2026-06-16 | 2.4200 | 2.4200 | 2.2400 | 2.3100 | -5.714% | 14 | 1,275 | +45.887% |
| 2026-06-12 | 2.4400 | 2.4500 | 2.4400 | 2.4500 | -6.844% | 4 | 1,274 | +37.551% |
| 2026-06-11 | 2.7500 | 2.7500 | 2.5600 | 2.6300 | -0.755% | 18 | 1,277 | +28.137% |
| 2026-06-10 | 2.7400 | 2.8200 | 2.6300 | 2.6500 | -2.930% | 24 | 1,280 | +27.170% |
| 2026-06-09 | 2.7600 | 2.8200 | 2.5700 | 2.7300 | +3.802% | 14 | 1,281 | +23.443% |
| 2026-06-08 | 2.7000 | 2.7500 | 2.5200 | 2.6300 | 0.000% | 9 | 1,282 | +28.137% |
| 2026-06-05 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -6.738% | 1 | 1,282 | +28.137% |
| 2026-06-04 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +17.500% | 1 | 1,281 | +19.504% |
| 2026-06-02 | 2.7000 | 2.7000 | 2.4000 | 2.4000 | -9.774% | 3 | 1,281 | +40.417% |
| 2026-06-01 | 2.4400 | 2.6600 | 2.4400 | 2.6600 | -15.016% | 3 | 1,278 | +26.692% |
| 2026-05-21 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | +7.192% | 1 | 1,277 | +7.668% |
| 2026-05-19 | 2.9500 | 2.9500 | 2.9200 | 2.9200 | -2.667% | 2 | 1,277 | +15.411% |
| 2026-05-15 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -1.639% | 1 | 1,277 | +12.333% |
| 2026-05-12 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -1.613% | 12 | 1,275 | +10.492% |
| 2026-05-11 | 3.1500 | 3.1500 | 3.1000 | 3.1000 | -11.429% | 11 | 1,264 | +8.710% |
| 2026-05-08 | 3.4900 | 3.5000 | 3.4900 | 3.5000 | 0.000% | 200 | 1,064 | -3.714% |
| 2026-05-07 | 3.6400 | 3.6400 | 3.5000 | 3.5000 | -7.895% | 13 | 1,073 | -3.714% |
| 2026-05-06 | 4.3000 | 4.3000 | 3.7000 | 3.8000 | -8.434% | 6 | 1,071 | -11.316% |
| 2026-05-05 | 2.6600 | 4.1500 | 2.6600 | 4.1500 | +4.534% | 37 | 1,034 | -18.795% |
| 2026-05-04 | 4.6200 | 4.6200 | 3.9700 | 3.9700 | -7.026% | 9 | 1,029 | -15.113% |
| 2026-05-01 | 4.4500 | 4.4500 | 4.2500 | 4.2700 | +15.405% | 5 | 1,029 | -21.077% |
| 2026-04-28 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | +1.928% | 18 | 1,011 | -8.919% |
| 2026-04-22 | 3.5700 | 3.6700 | 3.5700 | 3.6300 | 0.000% | 29 | 1,019 | -7.163% |
| 2026-04-17 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | -1.892% | 1 | 1,018 | -7.163% |
| 2026-04-16 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +18.971% | 1 | 1,017 | -8.919% |
| 2026-04-15 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | +13.919% | 1 | 1,017 | +8.360% |
| 2026-04-14 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +6.226% | 1 | 1,016 | +23.443% |
| 2026-04-07 | 2.6500 | 2.6500 | 2.5700 | 2.5700 | -1.533% | 2 | 1,017 | +31.128% |
| 2026-04-02 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +4.400% | 30 | 1,048 | +29.119% |
| 2026-03-31 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -0.398% | 10 | 1,048 | +34.800% |
| 2026-03-30 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -11.620% | 1 | 1,048 | +34.263% |
| 2026-03-27 | 2.5700 | 2.8400 | 2.5700 | 2.8400 | +7.170% | 81 | 1,047 | +18.662% |
| 2026-03-26 | 2.9300 | 2.9300 | 2.6500 | 2.6500 | -10.774% | 83 | 966 | +27.170% |
| 2026-03-25 | 3.4300 | 3.5800 | 2.9700 | 2.9700 | +4.211% | 240 | 883 | +13.468% |
| 2026-03-19 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -12.308% | 40 | 723 | +18.246% |
| 2026-03-18 | 3.6400 | 3.6400 | 3.1000 | 3.2500 | -32.150% | 364 | 683 | +3.692% |
| 2026-03-16 | 5.1400 | 5.1400 | 3.8400 | 4.7900 | +10.115% | 360 | 483 | -29.645% |
| 2026-02-25 | 4.4500 | 4.4500 | 4.3500 | 4.3500 | +20.833% | 107 | 73 | -22.529% |
| 2026-02-23 | 3.8500 | 3.8500 | 3.6000 | 3.6000 | -10.000% | 2 | 73 | -6.389% |
| 2026-02-12 | 4.3200 | 4.3200 | 4.0000 | 4.0000 | -20.000% | 22 | 73 | -15.750% |
| 2026-02-05 | 5.1500 | 5.2000 | 5.0000 | 5.0000 | +6.383% | 54 | 75 | -32.600% |
| 2026-02-03 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -10.476% | 1 | 25 | -28.298% |
| 2026-02-02 | 5.1000 | 5.2500 | 4.9300 | 5.2500 | +76.174% | 22 | 25 | -35.810% |
| 2026-01-22 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +24.686% | 1 | 16 | +13.087% |
| 2026-01-15 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | +7.658% | 1 | 17 | +41.004% |
| 2026-01-13 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -20.714% | 1 | 17 | +51.802% |
| 2026-01-08 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -8.197% | 1 | 17 | +20.357% |
| 2026-01-07 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +48.780% | 1 | 18 | +10.492% |
| 2026-01-05 | 2.6900 | 2.7500 | 2.0400 | 2.0500 | +13.260% | 23 | 22 | +64.390% |
| 2026-01-02 | 2.0600 | 2.8000 | 1.8100 | 1.8100 | -33.456% | 4 | 22 | +86.188% |
| 2025-12-31 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -8.418% | 1 | 22 | +23.897% |
| 2025-12-29 | 3.0600 | 3.0600 | 2.9700 | 2.9700 | -10.000% | 4 | 22 | +13.468% |
| 2025-12-24 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +6.452% | 2 | 24 | +2.121% |
| 2025-12-23 | 3.1300 | 3.5900 | 3.1000 | 3.1000 | -18.848% | 22 | 24 | +8.710% |
| 2025-12-22 | 3.9000 | 3.9000 | 3.8200 | 3.8200 | +13.353% | 8 | 44 | -11.780% |
| 2025-12-19 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | -7.923% | 3 | 52 | 0.000% |
| 2025-12-17 | 3.5600 | 3.6600 | 3.2600 | 3.6600 | +31.183% | 34 | 52 | -7.923% |
| 2025-12-15 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -12.539% | 1 | 39 | +20.789% |
| 2025-12-12 | 3.5000 | 3.5000 | 3.1900 | 3.1900 | -15.160% | 3 | 39 | +5.643% |
| 2025-12-11 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | +10.588% | 1 | 40 | -10.372% |
| 2025-12-09 | 3.9000 | 4.0900 | 3.4000 | 3.4000 | -15.423% | 4 | 40 | -0.882% |
| 2025-12-05 | 4.0000 | 4.0300 | 4.0000 | 4.0200 | -0.741% | 29 | 41 | -16.169% |
| 2025-12-04 | 4.5000 | 4.5000 | 4.0500 | 4.0500 | -13.276% | 40 | 52 | -16.790% |
| 2025-12-03 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | +6.621% | 10 | 26 | -27.837% |
| 2025-12-02 | 4.2700 | 4.3800 | 4.2700 | 4.3800 | +12.308% | 30 | 33 | -23.059% |
| 2025-12-01 | 3.7100 | 3.9500 | 3.7100 | 3.9000 | -1.763% | 4 | 26 | -13.590% |
| 2025-11-28 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | +16.765% | 2 | 25 | -15.113% |
| 2025-11-26 | 3.5200 | 3.5200 | 3.3500 | 3.4000 | -11.227% | 23 | 5 | -0.882% |
| 2025-11-18 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | -11.954% | 1 | 5 | -12.010% |
| 2025-11-11 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -3.761% | 1 | 4 | -22.529% |
| 2025-11-10 | 4.9300 | 4.9300 | 4.5200 | 4.5200 | +10.244% | 20 | 4 | -25.442% |
| 2025-11-07 | 4.5000 | 4.5000 | 4.1000 | 4.1000 | -16.327% | 2 | 4 | -17.805% |
| 2025-10-29 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +50.769% | 2 | 4 | -31.224% |
| 2025-10-23 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -30.108% | 1 | 2 | +3.692% |
| 2025-10-21 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -7.000% | 1 | 1 | -27.527% |
| 2025-10-07 | 5.3000 | 5.3000 | 5.0000 | 5.0000 | -20.635% | 2 | 1 | -32.600% |
| 2025-10-02 | 6.0000 | 6.3000 | 5.8300 | 6.3000 | 0.000% | 10 | 6 | -46.508% |