GME280121C00042000
GME Jan 21 2028 42.00 Call
optionOPRA
EODOct 5, 2026
2.75USD+17.021%(+0.40)1Vol1,965OI
GME280121C00042000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +17.021% | 1 | 1,965 | 0.000% |
| 2026-10-02 | 2.4800 | 2.4800 | 2.3500 | 2.3500 | -5.622% | 7 | 1,966 | +17.021% |
| 2026-10-01 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -2.353% | 1 | 1,967 | +10.442% |
| 2026-09-30 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +14.350% | 4 | 1,967 | +7.843% |
| 2026-09-29 | 2.3500 | 2.3800 | 2.2300 | 2.2300 | -4.292% | 12 | 1,971 | +23.318% |
| 2026-09-25 | 2.3600 | 2.4000 | 2.3300 | 2.3300 | -13.704% | 13 | 1,981 | +18.026% |
| 2026-09-24 | 2.6500 | 2.7000 | 2.6300 | 2.7000 | +2.273% | 4 | 1,983 | +1.852% |
| 2026-09-23 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | +3.937% | 1 | 1,983 | +4.167% |
| 2026-09-22 | 2.2500 | 2.5400 | 2.2000 | 2.5400 | +41.111% | 26 | 1,980 | +8.268% |
| 2026-09-18 | 1.8800 | 1.8900 | 1.8000 | 1.8000 | -4.255% | 9 | 1,978 | +52.778% |
| 2026-09-17 | 1.9000 | 1.9000 | 1.8800 | 1.8800 | +20.513% | 4 | 1,978 | +46.277% |
| 2026-09-16 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | +5.405% | 2 | 1,978 | +76.282% |
| 2026-09-15 | 1.6500 | 1.6800 | 1.4800 | 1.4800 | -13.450% | 14 | 1,974 | +85.811% |
| 2026-09-14 | 1.5800 | 1.7100 | 1.5300 | 1.7100 | +17.931% | 8 | 1,973 | +60.819% |
| 2026-09-11 | 1.4200 | 1.5600 | 1.4000 | 1.4500 | +9.848% | 159 | 1,870 | +89.655% |
| 2026-09-10 | 1.2300 | 1.3500 | 1.2200 | 1.3200 | -14.839% | 84 | 1,790 | +108.333% |
| 2026-09-09 | 1.1700 | 1.5500 | 1.0600 | 1.5500 | +46.226% | 40 | 1,788 | +77.419% |
| 2026-09-08 | 1.1400 | 1.2200 | 1.0600 | 1.0600 | -7.018% | 118 | 1,685 | +159.434% |
| 2026-09-04 | 1.2300 | 1.2300 | 1.1400 | 1.1400 | -0.870% | 2 | 1,685 | +141.228% |
| 2026-09-03 | 1.1600 | 1.1700 | 1.1200 | 1.1500 | +6.481% | 10 | 1,685 | +139.130% |
| 2026-09-02 | 1.1500 | 1.1500 | 1.0800 | 1.0800 | +5.882% | 139 | 1,563 | +154.630% |
| 2026-08-31 | 1.1500 | 1.1500 | 1.0200 | 1.0200 | +2.000% | 5 | 1,563 | +169.608% |
| 2026-08-28 | 1.1500 | 1.1500 | 1.0000 | 1.0000 | 0.000% | 156 | 1,563 | +175.000% |
| 2026-08-27 | 1.0100 | 1.0100 | 0.9000 | 1.0000 | +4.167% | 6 | 1,559 | +175.000% |
| 2026-08-25 | 1.0500 | 1.0500 | 0.9600 | 0.9600 | -2.041% | 2 | 1,559 | +186.458% |
| 2026-08-24 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | +3.158% | 3 | 1,557 | +180.612% |
| 2026-08-21 | 0.9900 | 1.0500 | 0.9500 | 0.9500 | +2.151% | 5 | 1,556 | +189.474% |
| 2026-08-20 | 0.9600 | 1.0300 | 0.9300 | 0.9300 | +3.333% | 26 | 1,557 | +195.699% |
| 2026-08-19 | 0.9600 | 0.9600 | 0.9000 | 0.9000 | -9.091% | 2 | 1,557 | +205.556% |
| 2026-08-18 | 1.0900 | 1.0900 | 0.9900 | 0.9900 | +3.125% | 2 | 1,557 | +177.778% |
| 2026-08-17 | 1.1000 | 1.1100 | 0.9000 | 0.9600 | -7.692% | 20 | 1,558 | +186.458% |
| 2026-08-13 | 1.1100 | 1.1200 | 1.0200 | 1.0400 | +0.971% | 14 | 1,557 | +164.423% |
| 2026-08-12 | 1.1200 | 1.1200 | 1.0100 | 1.0300 | -2.830% | 6 | 1,557 | +166.990% |
| 2026-08-11 | 1.0900 | 1.1400 | 1.0100 | 1.0600 | -9.402% | 20 | 1,557 | +159.434% |
| 2026-08-10 | 1.2800 | 1.2800 | 1.1700 | 1.1700 | -4.098% | 3 | 1,557 | +135.043% |
| 2026-08-05 | 1.1800 | 1.3100 | 1.1100 | 1.2200 | -6.870% | 32 | 1,555 | +125.410% |
| 2026-08-03 | 1.3900 | 1.3900 | 1.1900 | 1.3100 | -14.379% | 4 | 1,555 | +109.924% |
| 2026-07-31 | 1.5500 | 1.6100 | 1.4300 | 1.5300 | +2.000% | 69 | 1,557 | +79.739% |
| 2026-07-30 | 1.5600 | 1.6200 | 1.5000 | 1.5000 | -6.250% | 22 | 1,559 | +83.333% |
| 2026-07-29 | 1.7200 | 1.7200 | 1.6000 | 1.6000 | -8.571% | 6 | 1,559 | +71.875% |
| 2026-07-28 | 1.7300 | 1.7500 | 1.5400 | 1.7500 | +12.179% | 10 | 1,557 | +57.143% |
| 2026-07-27 | 1.6100 | 1.6400 | 1.4800 | 1.5600 | +0.645% | 8 | 1,556 | +76.282% |
| 2026-07-23 | 1.6300 | 1.6300 | 1.5500 | 1.5500 | -3.125% | 8 | 1,555 | +77.419% |
| 2026-07-22 | 1.7000 | 1.7000 | 1.6000 | 1.6000 | -2.439% | 6 | 1,555 | +71.875% |
| 2026-07-21 | 1.8300 | 1.8500 | 1.5000 | 1.6400 | -4.651% | 1,349 | 673 | +67.683% |
| 2026-07-20 | 1.9000 | 1.9000 | 1.7000 | 1.7200 | +3.614% | 18 | 672 | +59.884% |
| 2026-07-16 | 1.8300 | 1.8300 | 1.6400 | 1.6600 | -7.778% | 24 | 672 | +65.663% |
| 2026-07-14 | 1.9500 | 1.9500 | 1.8000 | 1.8000 | +1.695% | 2 | 672 | +52.778% |
| 2026-07-13 | 1.8500 | 1.9000 | 1.7000 | 1.7700 | 0.000% | 12 | 671 | +55.367% |
| 2026-07-10 | 1.9000 | 1.9000 | 1.7700 | 1.7700 | +2.312% | 2 | 671 | +55.367% |
| 2026-07-09 | 1.8400 | 1.8400 | 1.7300 | 1.7300 | -4.420% | 18 | 673 | +58.960% |
| 2026-07-08 | 1.9100 | 1.9200 | 1.8100 | 1.8100 | -2.688% | 6 | 673 | +51.934% |
| 2026-07-07 | 1.9600 | 1.9600 | 1.8600 | 1.8600 | -7.463% | 6 | 674 | +47.849% |
| 2026-07-06 | 1.9500 | 2.1500 | 1.9500 | 2.0100 | -2.427% | 16 | 677 | +36.816% |
| 2026-07-02 | 2.1000 | 2.1600 | 2.0100 | 2.0600 | -1.905% | 14 | 677 | +33.495% |
| 2026-07-01 | 2.0100 | 2.1000 | 1.8900 | 2.1000 | +10.526% | 32 | 679 | +30.952% |
| 2026-06-30 | 1.8300 | 2.0000 | 1.8200 | 1.9000 | -5.473% | 20 | 679 | +44.737% |
| 2026-06-29 | 2.0400 | 2.1200 | 1.8400 | 2.0100 | +6.349% | 48 | 679 | +36.816% |
| 2026-06-26 | 2.0000 | 2.0100 | 1.7800 | 1.8900 | +10.526% | 4 | 679 | +45.503% |
| 2026-06-25 | 1.9400 | 1.9400 | 1.7000 | 1.7100 | -7.568% | 18 | 678 | +60.819% |
| 2026-06-24 | 1.9000 | 1.9700 | 1.8000 | 1.8500 | +8.824% | 13 | 681 | +48.649% |
| 2026-06-23 | 1.8700 | 1.9200 | 1.6800 | 1.7000 | -9.574% | 48 | 682 | +61.765% |
| 2026-06-22 | 1.9000 | 2.0000 | 1.7500 | 1.8800 | -2.591% | 45 | 682 | +46.277% |
| 2026-06-18 | 1.9200 | 2.0600 | 1.8000 | 1.9300 | +2.660% | 26 | 681 | +42.487% |
| 2026-06-17 | 1.9100 | 1.9200 | 1.8800 | 1.8800 | -1.571% | 4 | 681 | +46.277% |
| 2026-06-16 | 1.9400 | 1.9600 | 1.8600 | 1.9100 | -6.373% | 16 | 683 | +43.979% |
| 2026-06-15 | 2.0700 | 2.1600 | 2.0000 | 2.0400 | +7.368% | 12 | 684 | +34.804% |
| 2026-06-12 | 2.0700 | 2.0700 | 1.9000 | 1.9000 | -12.844% | 9 | 683 | +44.737% |
| 2026-06-11 | 2.2500 | 2.2800 | 2.0800 | 2.1800 | +3.810% | 22 | 684 | +26.147% |
| 2026-06-09 | 2.2600 | 2.2600 | 2.1000 | 2.1000 | -5.405% | 2 | 685 | +30.952% |
| 2026-06-08 | 2.2900 | 2.3000 | 2.1100 | 2.2200 | -3.478% | 6 | 685 | +23.874% |
| 2026-05-29 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -7.631% | 1 | 685 | +19.565% |
| 2026-05-22 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -3.113% | 45 | 685 | +10.442% |
| 2026-05-21 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -4.815% | 45 | 640 | +7.004% |
| 2026-05-14 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +27.962% | 1 | 639 | +1.852% |
| 2026-05-13 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -21.852% | 1 | 639 | +30.332% |
| 2026-05-11 | 2.7600 | 2.7900 | 2.7000 | 2.7000 | -4.930% | 6 | 640 | +1.852% |
| 2026-05-07 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -17.681% | 1 | 640 | -3.169% |
| 2026-05-06 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +35.294% | 1 | 640 | -20.290% |
| 2026-05-05 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -14.430% | 6 | 640 | +7.843% |
| 2026-05-04 | 2.9700 | 3.0500 | 2.9000 | 2.9800 | -21.579% | 340 | 536 | -7.718% |
| 2026-05-01 | 3.2000 | 3.8000 | 3.2000 | 3.8000 | +29.693% | 8 | 534 | -27.632% |
| 2026-04-29 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | +3.534% | 1 | 533 | -6.143% |
| 2026-04-20 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | +24.670% | 1 | 532 | -2.827% |
| 2026-04-14 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | +10.732% | 1 | 531 | +21.145% |
| 2026-04-08 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -2.381% | 9 | 531 | +34.146% |
| 2026-04-07 | 2.1600 | 2.1600 | 2.1000 | 2.1000 | +2.439% | 30 | 522 | +30.952% |
| 2026-03-26 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -10.870% | 1 | 537 | +34.146% |
| 2026-03-25 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -0.862% | 10 | 537 | +19.565% |
| 2026-03-23 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -7.200% | 7 | 537 | +18.534% |
| 2026-03-16 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -30.556% | 10 | 537 | +10.000% |
| 2026-03-10 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +7.463% | 5 | 527 | -23.611% |
| 2026-03-03 | 3.4500 | 3.4500 | 3.3500 | 3.3500 | +11.667% | 2 | 527 | -17.910% |
| 2026-02-23 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -15.014% | 3 | 526 | -8.333% |
| 2026-02-13 | 3.4800 | 3.9500 | 3.4800 | 3.5300 | +3.824% | 330 | 222 | -22.096% |
| 2026-02-12 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -11.227% | 1 | 222 | -19.118% |
| 2026-02-11 | 3.9100 | 3.9100 | 3.8300 | 3.8300 | -9.882% | 59 | 221 | -28.198% |
| 2026-02-10 | 4.2500 | 4.2500 | 4.2400 | 4.2500 | +3.155% | 31 | 221 | -35.294% |
| 2026-02-09 | 3.9200 | 4.1200 | 3.9200 | 4.1200 | +22.985% | 3 | 221 | -33.252% |
| 2026-02-05 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -23.864% | 1 | 219 | -17.910% |
| 2026-02-02 | 4.2900 | 4.4000 | 3.9000 | 4.4000 | +23.944% | 11 | 218 | -37.500% |
| 2026-01-27 | 3.7500 | 3.7500 | 3.5500 | 3.5500 | +33.459% | 7 | 217 | -22.535% |
| 2026-01-26 | 2.8000 | 2.8000 | 2.6000 | 2.6600 | +15.152% | 6 | 210 | +3.383% |
| 2026-01-23 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -30.000% | 10 | 209 | +19.048% |
| 2026-01-22 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +87.500% | 1 | 209 | -16.667% |
| 2026-01-21 | 2.0100 | 2.1700 | 1.7600 | 1.7600 | -5.376% | 39 | 209 | +56.250% |
| 2026-01-20 | 3.8300 | 3.8300 | 1.8600 | 1.8600 | -19.130% | 2 | 175 | +47.849% |
| 2026-01-16 | 1.9000 | 2.3000 | 1.8900 | 2.3000 | -1.288% | 3 | 175 | +19.565% |
| 2026-01-07 | 2.5000 | 2.5900 | 2.2400 | 2.3300 | -3.719% | 4 | 175 | +18.026% |
| 2026-01-06 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +17.476% | 1 | 175 | +13.636% |
| 2026-01-05 | 2.1900 | 2.2400 | 1.9800 | 2.0600 | +16.384% | 65 | 145 | +33.495% |
| 2025-12-31 | 2.0600 | 2.0600 | 1.7700 | 1.7700 | -1.667% | 3 | 145 | +55.367% |
| 2025-12-30 | 1.9700 | 2.3000 | 1.7900 | 1.8000 | -24.051% | 9 | 145 | +52.778% |
| 2025-12-29 | 2.3000 | 2.3700 | 1.8600 | 2.3700 | -11.896% | 23 | 147 | +16.034% |
| 2025-12-16 | 2.7000 | 2.7000 | 2.6900 | 2.6900 | -2.536% | 30 | 129 | +2.230% |
| 2025-12-15 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -4.167% | 6 | 109 | -0.362% |
| 2025-12-11 | 3.0500 | 3.0500 | 2.8700 | 2.8800 | -4.636% | 10 | 111 | -4.514% |
| 2025-12-10 | 2.5100 | 3.0200 | 2.5100 | 3.0200 | -12.209% | 6 | 113 | -8.940% |
| 2025-12-09 | 2.2500 | 3.6000 | 2.2500 | 3.4400 | +19.031% | 102 | 114 | -20.058% |
| 2025-11-26 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -4.620% | 1 | 41 | -4.844% |
| 2025-11-21 | 3.2500 | 3.6000 | 2.7900 | 3.0300 | +8.602% | 50 | 41 | -9.241% |
| 2025-11-20 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -14.154% | 10 | 31 | -1.434% |
| 2025-11-18 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -4.971% | 3 | 21 | -15.385% |
| 2025-11-17 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -8.065% | 2 | 24 | -19.591% |
| 2025-11-13 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -1.326% | 50 | 22 | -26.075% |
| 2025-11-12 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | +0.533% | 30 | 65 | -27.056% |
| 2025-11-11 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +1.351% | 20 | 22 | -26.667% |
| 2025-11-07 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -6.329% | 2 | 22 | -25.676% |
| 2025-11-06 | 4.0000 | 4.0000 | 3.8000 | 3.9500 | -5.728% | 17 | 22 | -30.380% |
| 2025-11-04 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | -1.412% | 5 | 22 | -34.368% |
| 2025-10-29 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -0.932% | 10 | 25 | -35.294% |
| 2025-10-23 | 4.0700 | 4.2900 | 4.0700 | 4.2900 | +11.429% | 11 | 22 | -35.897% |
| 2025-10-22 | 4.0000 | 4.0000 | 3.8500 | 3.8500 | 0.000% | 3 | 22 | -28.571% |
| 2025-10-21 | 3.8800 | 3.8800 | 3.8500 | 3.8500 | 0.000% | 11 | 20 | -28.571% |
| 2025-10-17 | 3.7800 | 3.8500 | 3.7800 | 3.8500 | +1.316% | 8 | 13 | -28.571% |
| 2025-10-16 | 4.0000 | 4.0000 | 3.8000 | 3.8000 | -5.707% | 6 | 5 | -27.632% |
| 2025-10-10 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -10.444% | 1 | 2 | -31.762% |
| 2025-10-07 | 4.2000 | 4.5000 | 4.2000 | 4.5000 | +18.421% | 2 | 3 | -38.889% |
| 2025-10-06 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | 0.000% | 2 | 2 | -27.632% |