GME280121C00045000
GME Jan 21 2028 45.00 Call
optionOPRA
EODOct 6, 2026
2.35USD-12.963%(-0.35)4Vol1,131OI
GME280121C00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 2.5000 | 2.5000 | 2.3500 | 2.3500 | -12.963% | 4 | 1,127 | 0.000% |
| 2026-10-05 | 2.3800 | 2.7000 | 2.3800 | 2.7000 | +25.581% | 37 | 1,094 | -12.963% |
| 2026-10-02 | 2.3300 | 2.3300 | 2.1500 | 2.1500 | -8.120% | 15 | 1,094 | +9.302% |
| 2026-10-01 | 2.3000 | 2.3400 | 2.2900 | 2.3400 | +4.000% | 8 | 1,094 | +0.427% |
| 2026-09-30 | 2.2800 | 2.3200 | 2.2000 | 2.2500 | +8.696% | 14 | 1,093 | +4.444% |
| 2026-09-29 | 2.1600 | 2.1600 | 2.0300 | 2.0700 | -9.211% | 36 | 1,093 | +13.527% |
| 2026-09-28 | 2.3000 | 2.3400 | 2.2200 | 2.2800 | -2.146% | 20 | 1,093 | +3.070% |
| 2026-09-23 | 2.1300 | 2.4200 | 2.1100 | 2.3300 | +2.193% | 218 | 1,306 | +0.858% |
| 2026-09-22 | 1.9800 | 2.2800 | 1.9800 | 2.2800 | +33.333% | 7 | 1,314 | +3.070% |
| 2026-09-21 | 1.6900 | 1.7100 | 1.6900 | 1.7100 | +4.908% | 12 | 1,326 | +37.427% |
| 2026-09-18 | 1.7500 | 1.7500 | 1.6000 | 1.6300 | +0.617% | 11 | 1,327 | +44.172% |
| 2026-09-17 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +12.500% | 1 | 1,328 | +45.062% |
| 2026-09-16 | 1.4500 | 1.5000 | 1.4300 | 1.4400 | -0.690% | 22 | 1,348 | +63.194% |
| 2026-09-15 | 1.5000 | 1.5200 | 1.4500 | 1.4500 | +3.571% | 10 | 1,348 | +62.069% |
| 2026-09-14 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +3.704% | 1 | 1,349 | +67.857% |
| 2026-09-11 | 1.3600 | 1.3600 | 1.3000 | 1.3500 | +8.871% | 20 | 1,350 | +74.074% |
| 2026-09-10 | 1.1100 | 1.2400 | 1.1100 | 1.2400 | +10.714% | 46 | 1,304 | +89.516% |
| 2026-09-09 | 1.1000 | 1.2100 | 1.0700 | 1.1200 | +17.895% | 29 | 1,303 | +109.821% |
| 2026-09-08 | 1.0400 | 1.0400 | 0.9400 | 0.9500 | -7.767% | 67 | 1,253 | +147.368% |
| 2026-09-04 | 1.1000 | 1.1100 | 1.0300 | 1.0300 | +4.040% | 19 | 1,253 | +128.155% |
| 2026-09-03 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -5.714% | 1 | 1,252 | +137.374% |
| 2026-09-02 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +12.903% | 55 | 1,197 | +123.810% |
| 2026-08-31 | 1.1500 | 1.1500 | 0.9300 | 0.9300 | +2.198% | 22 | 1,197 | +152.688% |
| 2026-08-28 | 1.0600 | 1.0600 | 0.8900 | 0.9100 | -10.784% | 233 | 988 | +158.242% |
| 2026-08-27 | 0.9500 | 1.0200 | 0.9500 | 1.0200 | +14.607% | 8 | 980 | +130.392% |
| 2026-08-25 | 1.0000 | 1.0000 | 0.8900 | 0.8900 | +2.299% | 4 | 980 | +164.045% |
| 2026-08-21 | 0.9600 | 0.9600 | 0.8700 | 0.8700 | +2.353% | 2 | 980 | +170.115% |
| 2026-08-20 | 0.9400 | 0.9400 | 0.8200 | 0.8500 | -5.556% | 11 | 979 | +176.471% |
| 2026-08-19 | 1.0000 | 1.0000 | 0.8400 | 0.9000 | +1.124% | 10 | 971 | +161.111% |
| 2026-08-18 | 0.9900 | 0.9900 | 0.8900 | 0.8900 | 0.000% | 2 | 971 | +164.045% |
| 2026-08-17 | 0.8900 | 0.9600 | 0.8900 | 0.8900 | -4.301% | 7 | 977 | +164.045% |
| 2026-08-13 | 0.9900 | 1.0400 | 0.9100 | 0.9300 | 0.000% | 23 | 964 | +152.688% |
| 2026-08-12 | 1.0300 | 1.0300 | 0.8900 | 0.9300 | -1.064% | 11 | 964 | +152.688% |
| 2026-08-11 | 1.0700 | 1.0700 | 0.9300 | 0.9400 | -18.966% | 330 | 661 | +150.000% |
| 2026-08-10 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +5.455% | 1 | 661 | +102.586% |
| 2026-08-05 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | -9.836% | 4 | 659 | +113.636% |
| 2026-08-04 | 1.3300 | 1.3300 | 1.1700 | 1.2200 | +4.274% | 17 | 644 | +92.623% |
| 2026-08-03 | 1.0500 | 1.1700 | 1.0500 | 1.1700 | -12.030% | 10 | 649 | +100.855% |
| 2026-07-31 | 1.3800 | 1.3800 | 1.3300 | 1.3300 | -0.746% | 6 | 648 | +76.692% |
| 2026-07-29 | 1.5300 | 1.5300 | 1.3400 | 1.3400 | -9.459% | 21 | 647 | +75.373% |
| 2026-07-28 | 1.5700 | 1.5700 | 1.3900 | 1.4800 | +1.370% | 14 | 646 | +58.784% |
| 2026-07-27 | 1.3400 | 1.4600 | 1.3400 | 1.4600 | +0.690% | 2 | 646 | +60.959% |
| 2026-07-24 | 1.4300 | 1.5300 | 1.3700 | 1.4500 | +3.571% | 22 | 642 | +62.069% |
| 2026-07-23 | 1.5100 | 1.5100 | 1.4000 | 1.4000 | -5.405% | 2 | 642 | +67.857% |
| 2026-07-22 | 1.6400 | 1.6400 | 1.4800 | 1.4800 | +8.029% | 2 | 641 | +58.784% |
| 2026-07-21 | 1.5500 | 1.5500 | 1.3700 | 1.3700 | -8.054% | 4 | 640 | +71.533% |
| 2026-07-16 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -8.589% | 2 | 640 | +57.718% |
| 2026-07-15 | 1.7500 | 1.7500 | 1.6300 | 1.6300 | +1.242% | 3 | 641 | +44.172% |
| 2026-07-14 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +0.625% | 2 | 639 | +45.963% |
| 2026-07-13 | 1.6500 | 1.7500 | 1.5500 | 1.6000 | -0.621% | 8 | 639 | +46.875% |
| 2026-07-09 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +2.548% | 1 | 639 | +45.963% |
| 2026-07-08 | 1.7800 | 1.7900 | 1.5700 | 1.5700 | -1.875% | 11 | 643 | +49.682% |
| 2026-07-07 | 1.8000 | 1.8000 | 1.6000 | 1.6000 | -8.046% | 3 | 643 | +46.875% |
| 2026-07-06 | 1.7800 | 1.9400 | 1.7400 | 1.7400 | -9.375% | 14 | 641 | +35.057% |
| 2026-07-02 | 2.0000 | 2.0000 | 1.7900 | 1.9200 | +6.667% | 17 | 639 | +22.396% |
| 2026-07-01 | 1.7800 | 1.8900 | 1.7000 | 1.8000 | +5.882% | 20 | 637 | +30.556% |
| 2026-06-30 | 1.8500 | 1.8500 | 1.7000 | 1.7000 | -10.526% | 3 | 637 | +38.235% |
| 2026-06-29 | 1.7400 | 1.9000 | 1.7400 | 1.9000 | +13.095% | 3 | 637 | +23.684% |
| 2026-06-26 | 1.7300 | 1.7300 | 1.6000 | 1.6800 | +7.692% | 4 | 637 | +39.881% |
| 2026-06-25 | 1.6200 | 1.6200 | 1.5100 | 1.5600 | -5.455% | 12 | 638 | +50.641% |
| 2026-06-24 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +6.452% | 4 | 642 | +42.424% |
| 2026-06-23 | 1.7400 | 1.7400 | 1.5400 | 1.5500 | -9.884% | 6 | 644 | +51.613% |
| 2026-06-22 | 1.7000 | 1.8000 | 1.5500 | 1.7200 | -0.578% | 12 | 644 | +36.628% |
| 2026-06-18 | 1.7900 | 1.9000 | 1.7200 | 1.7300 | -1.705% | 80 | 650 | +35.838% |
| 2026-06-17 | 1.7000 | 1.8000 | 1.6900 | 1.7600 | +3.529% | 14 | 649 | +33.523% |
| 2026-06-16 | 1.8000 | 1.8800 | 1.6700 | 1.7000 | -5.028% | 41 | 658 | +38.235% |
| 2026-06-15 | 1.8800 | 1.8800 | 1.7900 | 1.7900 | -14.762% | 3 | 657 | +31.285% |
| 2026-06-10 | 2.0200 | 2.1500 | 1.9600 | 2.1000 | +8.808% | 14 | 657 | +11.905% |
| 2026-06-09 | 2.0700 | 2.0700 | 1.9200 | 1.9300 | +6.044% | 10 | 657 | +21.762% |
| 2026-06-02 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -6.667% | 3 | 654 | +29.121% |
| 2026-06-01 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -7.143% | 1 | 653 | +20.513% |
| 2026-05-27 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -14.980% | 4 | 653 | +11.905% |
| 2026-05-18 | 2.3000 | 2.4700 | 2.3000 | 2.4700 | +13.825% | 2 | 653 | -4.858% |
| 2026-05-15 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -0.913% | 25 | 678 | +8.295% |
| 2026-05-13 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -8.750% | 4 | 678 | +7.306% |
| 2026-05-11 | 2.5200 | 2.5200 | 2.4000 | 2.4000 | -17.526% | 7 | 675 | -2.083% |
| 2026-05-08 | 2.8000 | 2.9800 | 2.6700 | 2.9100 | +4.301% | 5 | 670 | -19.244% |
| 2026-05-06 | 3.1500 | 3.1500 | 2.6300 | 2.7900 | -3.793% | 3 | 669 | -15.771% |
| 2026-05-05 | 2.5000 | 2.9000 | 2.4000 | 2.9000 | +3.571% | 4 | 665 | -18.966% |
| 2026-05-04 | 3.2700 | 3.3200 | 2.8000 | 2.8000 | +9.375% | 35 | 640 | -16.071% |
| 2026-04-29 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +2.400% | 1 | 639 | -8.203% |
| 2026-04-28 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 0.000% | 1 | 638 | -6.000% |
| 2026-04-23 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -7.063% | 3 | 635 | -6.000% |
| 2026-04-22 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +16.957% | 1 | 634 | -12.639% |
| 2026-04-20 | 2.2600 | 2.3000 | 2.2600 | 2.3000 | -2.128% | 6 | 633 | +2.174% |
| 2026-04-17 | 2.3400 | 2.3500 | 2.3400 | 2.3500 | -9.266% | 6 | 632 | 0.000% |
| 2026-04-16 | 2.6400 | 2.6600 | 2.5900 | 2.5900 | +35.602% | 132 | 594 | -9.266% |
| 2026-04-07 | 1.7500 | 1.9100 | 1.7500 | 1.9100 | -4.020% | 3 | 594 | +23.037% |
| 2026-04-06 | 1.8700 | 1.9900 | 1.8700 | 1.9900 | +8.743% | 3 | 593 | +18.090% |
| 2026-04-02 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +7.647% | 1 | 590 | +28.415% |
| 2026-04-01 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +6.250% | 1 | 590 | +38.235% |
| 2026-03-31 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -3.030% | 180 | 589 | +46.875% |
| 2026-03-27 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -12.234% | 1 | 409 | +42.424% |
| 2026-03-26 | 1.7000 | 1.8800 | 1.7000 | 1.8800 | +5.028% | 3 | 408 | +25.000% |
| 2026-03-25 | 2.0600 | 2.4900 | 1.7900 | 1.7900 | -5.789% | 86 | 408 | +31.285% |
| 2026-03-23 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -5.000% | 1 | 326 | +23.684% |
| 2026-03-20 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -15.254% | 1 | 326 | +17.500% |
| 2026-03-19 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +7.273% | 5 | 325 | -0.424% |
| 2026-03-16 | 2.2200 | 2.6100 | 2.0700 | 2.2000 | -31.677% | 12 | 330 | +6.818% |
| 2026-03-13 | 2.8300 | 3.2200 | 2.7500 | 3.2200 | +7.333% | 8 | 326 | -27.019% |
| 2026-03-12 | 3.1300 | 3.1300 | 3.0000 | 3.0000 | -3.226% | 21 | 331 | -21.667% |
| 2026-03-11 | 3.0900 | 3.1000 | 2.8500 | 3.1000 | +3.333% | 5 | 311 | -24.194% |
| 2026-03-05 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +0.671% | 1 | 311 | -21.667% |
| 2026-03-04 | 3.1500 | 3.1500 | 2.9800 | 2.9800 | -6.875% | 11 | 310 | -21.141% |
| 2026-02-26 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 0.000% | 1 | 319 | -26.563% |
| 2026-02-25 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | +1.587% | 2 | 316 | -26.563% |
| 2026-02-24 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +5.000% | 3 | 316 | -25.397% |
| 2026-02-23 | 2.7700 | 3.0000 | 2.7000 | 3.0000 | +5.634% | 6 | 313 | -21.667% |
| 2026-02-20 | 3.1000 | 3.1000 | 2.8400 | 2.8400 | +9.231% | 5 | 308 | -17.254% |
| 2026-02-18 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -16.667% | 1 | 306 | -9.615% |
| 2026-02-17 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +1.961% | 20 | 306 | -24.679% |
| 2026-02-13 | 3.0000 | 3.0600 | 3.0000 | 3.0600 | -2.857% | 2 | 327 | -23.203% |
| 2026-02-12 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -12.500% | 1 | 327 | -25.397% |
| 2026-02-11 | 4.1000 | 4.1000 | 3.6000 | 3.6000 | -2.703% | 3 | 328 | -34.722% |
| 2026-02-10 | 3.7200 | 3.7200 | 3.7000 | 3.7000 | +6.628% | 2 | 326 | -36.486% |
| 2026-02-09 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -5.707% | 1 | 325 | -32.277% |
| 2026-02-06 | 3.6500 | 3.6800 | 2.9700 | 3.6800 | -3.916% | 102 | 324 | -36.141% |
| 2026-02-04 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | +14.328% | 80 | 420 | -38.642% |
| 2026-02-03 | 3.5000 | 3.5000 | 3.3500 | 3.3500 | -13.882% | 15 | 340 | -29.851% |
| 2026-02-02 | 3.0700 | 4.0100 | 3.0700 | 3.8900 | +25.484% | 76 | 352 | -39.589% |
| 2026-01-30 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +0.977% | 1 | 387 | -24.194% |
| 2026-01-29 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | +7.719% | 4 | 386 | -23.453% |
| 2026-01-28 | 3.3000 | 3.3000 | 2.8500 | 2.8500 | -16.910% | 93 | 390 | -17.544% |
| 2026-01-26 | 3.8700 | 3.8700 | 3.0000 | 3.4300 | +42.917% | 25 | 318 | -31.487% |
| 2026-01-23 | 2.9000 | 2.9000 | 2.4000 | 2.4000 | +0.418% | 133 | 337 | -2.083% |
| 2026-01-22 | 2.1000 | 2.5200 | 2.1000 | 2.3900 | +13.270% | 112 | 206 | -1.674% |
| 2026-01-21 | 2.0400 | 2.1100 | 2.0400 | 2.1100 | +56.296% | 10 | 104 | +11.374% |
| 2026-01-20 | 1.3500 | 1.6100 | 1.3500 | 1.3500 | -20.118% | 11 | 114 | +74.074% |
| 2026-01-15 | 1.5600 | 1.6900 | 1.5600 | 1.6900 | +10.458% | 2 | 119 | +39.053% |
| 2026-01-13 | 1.8000 | 1.8000 | 1.5300 | 1.5300 | -25.000% | 4 | 118 | +53.595% |
| 2026-01-12 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +3.030% | 1 | 119 | +15.196% |
| 2026-01-09 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +1.538% | 1 | 119 | +18.687% |
| 2026-01-08 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -2.500% | 1 | 120 | +20.513% |
| 2026-01-07 | 1.9700 | 2.0000 | 1.9700 | 2.0000 | +14.943% | 13 | 120 | +17.500% |
| 2026-01-06 | 1.6600 | 1.9000 | 1.6600 | 1.7400 | -2.247% | 39 | 107 | +35.057% |
| 2026-01-05 | 2.1400 | 2.1400 | 1.7500 | 1.7800 | -11.000% | 6 | 80 | +32.022% |
| 2026-01-02 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +10.497% | 1 | 80 | +17.500% |
| 2025-12-31 | 1.9600 | 2.0300 | 1.8100 | 1.8100 | -13.397% | 30 | 51 | +29.834% |
| 2025-12-30 | 1.9000 | 2.4100 | 1.8100 | 2.0900 | -6.696% | 61 | 51 | +12.440% |
| 2025-12-29 | 2.2600 | 2.2600 | 2.0000 | 2.2400 | -10.757% | 14 | 24 | +4.911% |
| 2025-12-12 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -1.569% | 1 | 20 | -6.375% |
| 2025-12-11 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -12.371% | 3 | 20 | -7.843% |
| 2025-12-10 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -7.619% | 5 | 21 | -19.244% |
| 2025-12-09 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -2.778% | 1 | 21 | -25.397% |
| 2025-11-28 | 3.2100 | 3.2400 | 3.2100 | 3.2400 | +5.195% | 4 | 20 | -27.469% |
| 2025-11-26 | 3.0600 | 3.0800 | 3.0600 | 3.0800 | +34.498% | 20 | 40 | -23.701% |
| 2025-11-24 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -26.129% | 20 | 40 | +2.620% |
| 2025-11-19 | 3.0000 | 3.1000 | 2.9900 | 3.1000 | +0.324% | 8 | 20 | -24.194% |
| 2025-11-13 | 3.4400 | 3.4400 | 3.0900 | 3.0900 | -12.712% | 10 | 17 | -23.948% |
| 2025-11-12 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | +6.627% | 20 | 17 | -33.616% |
| 2025-11-11 | 3.4900 | 3.4900 | 3.3200 | 3.3200 | -0.300% | 40 | 37 | -29.217% |
| 2025-11-10 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | -8.767% | 5 | 17 | -29.429% |
| 2025-11-07 | 3.6900 | 4.4800 | 3.6500 | 3.6500 | -1.882% | 16 | 12 | -35.616% |
| 2025-11-06 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | +1.362% | 14 | 26 | -36.828% |
| 2025-11-05 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | -0.542% | 10 | 40 | -35.967% |
| 2025-11-04 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | -0.270% | 4 | 30 | -36.314% |
| 2025-11-03 | 3.5000 | 3.7000 | 3.5000 | 3.7000 | -5.128% | 23 | 12 | -36.486% |
| 2025-10-29 | 3.9200 | 3.9200 | 3.9000 | 3.9000 | +20.000% | 6 | 12 | -39.744% |
| 2025-10-23 | 3.7300 | 3.7300 | 3.2500 | 3.2500 | -9.972% | 2 | 8 | -27.692% |
| 2025-10-09 | 4.1000 | 4.1000 | 3.6100 | 3.6100 | +0.557% | 6 | 6 | -34.903% |
| 2025-10-06 | 3.5900 | 3.5900 | 3.5800 | 3.5900 | -20.575% | 10 | 10 | -34.540% |
| 2025-10-01 | 4.6000 | 4.6000 | 4.5200 | 4.5200 | +7.619% | 2 | 32 | -48.009% |
| 2025-09-29 | 4.5000 | 4.5500 | 4.2000 | 4.2000 | +0.962% | 6 | 32 | -44.048% |
| 2025-09-26 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | +22.353% | 5 | 32 | -43.510% |
| 2025-09-19 | 3.2100 | 3.4000 | 3.2100 | 3.4000 | -5.556% | 5 | 27 | -30.882% |
| 2025-09-18 | 3.8200 | 3.8200 | 3.6000 | 3.6000 | +1.408% | 10 | 22 | -34.722% |
| 2025-09-17 | 3.5900 | 3.5900 | 3.5500 | 3.5500 | +13.419% | 3 | 14 | -33.803% |
| 2025-09-16 | 3.5300 | 3.5300 | 3.1300 | 3.1300 | -0.949% | 12 | 13 | -24.920% |
| 2025-09-15 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 0.000% | 1 | 1 | -25.633% |