GME280121C00047000
GME Jan 21 2028 47.00 Call
optionOPRA
EODOct 7, 2026
2.18USD-4.386%(-0.10)12Vol2,366OI
GME280121C00047000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 2.2000 | 2.2200 | 2.1600 | 2.1800 | -4.386% | 12 | 2,366 | 0.000% |
| 2026-10-06 | 2.3000 | 2.3500 | 2.2500 | 2.2800 | -0.870% | 16 | 2,364 | -4.386% |
| 2026-10-05 | 2.2800 | 2.3200 | 2.2200 | 2.3000 | +9.524% | 6 | 2,364 | -5.217% |
| 2026-10-02 | 2.0000 | 2.1200 | 1.9600 | 2.1000 | -3.670% | 14 | 2,364 | +3.810% |
| 2026-10-01 | 2.1500 | 2.1900 | 2.1500 | 2.1800 | +4.808% | 10 | 2,363 | 0.000% |
| 2026-09-30 | 2.1000 | 2.1300 | 2.0600 | 2.0800 | +10.638% | 8 | 2,363 | +4.808% |
| 2026-09-29 | 1.9800 | 2.0200 | 1.8400 | 1.8800 | -12.963% | 24 | 2,363 | +15.957% |
| 2026-09-28 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +1.887% | 2 | 2,363 | +0.926% |
| 2026-09-23 | 2.2100 | 2.2100 | 2.1200 | 2.1200 | +11.579% | 2 | 2,363 | +2.830% |
| 2026-09-22 | 1.9500 | 1.9500 | 1.9000 | 1.9000 | +28.378% | 2 | 2,363 | +14.737% |
| 2026-09-18 | 1.5900 | 1.5900 | 1.4800 | 1.4800 | +6.475% | 14 | 2,363 | +47.297% |
| 2026-09-16 | 1.4000 | 1.4200 | 1.3800 | 1.3900 | +6.107% | 8 | 2,363 | +56.835% |
| 2026-09-15 | 1.4000 | 1.4200 | 1.2400 | 1.3100 | -1.504% | 48 | 2,363 | +66.412% |
| 2026-09-14 | 1.3000 | 3.4800 | 1.1800 | 1.3300 | +8.130% | 26 | 2,363 | +63.910% |
| 2026-09-11 | 1.3000 | 1.3000 | 1.2300 | 1.2300 | +11.818% | 2 | 2,363 | +77.236% |
| 2026-09-10 | 1.0500 | 1.1800 | 1.0400 | 1.1000 | 0.000% | 110 | 2,363 | +98.182% |
| 2026-09-09 | 1.0600 | 1.1200 | 0.9000 | 1.1000 | +22.222% | 77 | 2,363 | +98.182% |
| 2026-09-08 | 0.9800 | 0.9800 | 0.9000 | 0.9000 | -11.765% | 2 | 2,363 | +142.222% |
| 2026-09-04 | 1.0700 | 1.0700 | 0.9900 | 1.0200 | +18.605% | 78 | 2,363 | +113.725% |
| 2026-09-02 | 0.9500 | 0.9600 | 0.8600 | 0.8600 | -2.273% | 72 | 2,363 | +153.488% |
| 2026-09-01 | 0.8700 | 0.9400 | 0.8500 | 0.8800 | -2.222% | 101 | 2,363 | +147.727% |
| 2026-08-31 | 0.8900 | 0.9700 | 0.8300 | 0.9000 | +1.124% | 20 | 2,362 | +142.222% |
| 2026-08-27 | 0.8900 | 0.9300 | 0.8300 | 0.8900 | +8.537% | 10 | 2,362 | +144.944% |
| 2026-08-26 | 0.8700 | 0.9000 | 0.8100 | 0.8200 | -2.381% | 8 | 2,362 | +165.854% |
| 2026-08-21 | 0.9000 | 0.9000 | 0.8400 | 0.8400 | +5.000% | 2 | 2,362 | +159.524% |
| 2026-08-20 | 0.8600 | 0.8600 | 0.8000 | 0.8000 | -10.112% | 6 | 2,362 | +172.500% |
| 2026-08-12 | 0.8400 | 0.9500 | 0.8400 | 0.8900 | +2.299% | 10 | 2,362 | +144.944% |
| 2026-08-11 | 0.9100 | 0.9100 | 0.8700 | 0.8700 | -26.891% | 9 | 2,362 | +150.575% |
| 2026-08-10 | 0.9200 | 1.1900 | 0.9100 | 1.1900 | +11.215% | 12 | 2,363 | +83.193% |
| 2026-08-07 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +1.905% | 1 | 2,364 | +103.738% |
| 2026-08-05 | 2.2800 | 2.2800 | 1.0500 | 1.0500 | -3.670% | 2 | 2,365 | +107.619% |
| 2026-08-04 | 1.1100 | 1.2800 | 1.0900 | 1.0900 | -2.679% | 16 | 2,365 | +100.000% |
| 2026-08-03 | 1.0500 | 1.1200 | 1.0100 | 1.1200 | -8.197% | 16 | 2,365 | +94.643% |
| 2026-07-31 | 1.3100 | 1.3100 | 1.2200 | 1.2200 | -4.688% | 2 | 2,365 | +78.689% |
| 2026-07-30 | 1.2900 | 1.3300 | 1.2100 | 1.2800 | 0.000% | 46 | 2,348 | +70.313% |
| 2026-07-29 | 1.3400 | 1.3400 | 1.2800 | 1.2800 | -3.030% | 4 | 2,348 | +70.313% |
| 2026-07-28 | 1.3500 | 1.3800 | 1.2500 | 1.3200 | +0.763% | 6 | 2,348 | +65.152% |
| 2026-07-27 | 1.4000 | 1.4000 | 1.3100 | 1.3100 | -2.239% | 2 | 2,348 | +66.412% |
| 2026-07-21 | 1.4000 | 1.4000 | 1.2600 | 1.3400 | -4.965% | 22 | 2,348 | +62.687% |
| 2026-07-20 | 1.4400 | 1.4900 | 1.4100 | 1.4100 | +4.444% | 4 | 2,347 | +54.610% |
| 2026-07-17 | 1.3900 | 1.4500 | 1.3400 | 1.3500 | -10.000% | 9 | 2,346 | +61.481% |
| 2026-07-15 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -3.226% | 1 | 2,346 | +45.333% |
| 2026-07-14 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +2.649% | 2 | 2,346 | +40.645% |
| 2026-07-13 | 1.3000 | 1.5100 | 1.3000 | 1.5100 | +3.425% | 4 | 2,346 | +44.371% |
| 2026-07-08 | 1.5600 | 1.5600 | 1.4500 | 1.4600 | -7.595% | 1,287 | 1,097 | +49.315% |
| 2026-07-07 | 1.5300 | 1.6000 | 1.5300 | 1.5800 | -12.222% | 10 | 1,097 | +37.975% |
| 2026-07-02 | 1.7200 | 1.8000 | 1.7200 | 1.8000 | +11.111% | 4 | 1,097 | +21.111% |
| 2026-06-30 | 1.5900 | 1.6800 | 1.5400 | 1.6200 | -5.263% | 18 | 1,096 | +34.568% |
| 2026-06-29 | 1.6100 | 1.8000 | 1.6100 | 1.7100 | +6.875% | 12 | 1,097 | +27.485% |
| 2026-06-26 | 1.5300 | 1.6000 | 1.4300 | 1.6000 | +10.345% | 9 | 1,100 | +36.250% |
| 2026-06-25 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | -1.361% | 16 | 1,099 | +50.345% |
| 2026-06-24 | 1.5200 | 1.6000 | 1.4400 | 1.4700 | +1.379% | 20 | 1,099 | +48.299% |
| 2026-06-23 | 1.5000 | 1.5300 | 1.4300 | 1.4500 | -4.605% | 10 | 1,099 | +50.345% |
| 2026-06-22 | 1.5000 | 1.6000 | 1.5000 | 1.5200 | -6.748% | 6 | 1,099 | +43.421% |
| 2026-06-18 | 1.6300 | 1.6800 | 1.5600 | 1.6300 | +1.875% | 10 | 1,100 | +33.742% |
| 2026-06-16 | 1.6500 | 1.6500 | 1.5800 | 1.6000 | -9.605% | 6 | 1,100 | +36.250% |
| 2026-06-11 | 1.8300 | 1.8300 | 1.7000 | 1.7700 | -3.804% | 4 | 1,100 | +23.164% |
| 2026-06-09 | 1.9700 | 1.9700 | 1.8400 | 1.8400 | -0.541% | 2 | 1,100 | +18.478% |
| 2026-06-08 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +2.778% | 14 | 1,100 | +17.838% |
| 2026-06-05 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -17.051% | 16 | 1,094 | +21.111% |
| 2026-06-03 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +24.000% | 1 | 1,094 | +0.461% |
| 2026-06-02 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -12.500% | 5 | 1,094 | +24.571% |
| 2026-05-28 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -0.990% | 7 | 1,094 | +9.000% |
| 2026-05-26 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -0.980% | 1 | 1,093 | +7.921% |
| 2026-05-14 | 2.0700 | 2.1000 | 2.0400 | 2.0400 | +4.082% | 64 | 1,093 | +6.863% |
| 2026-05-13 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -10.909% | 6 | 1,093 | +11.224% |
| 2026-05-12 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -12.000% | 1 | 1,093 | -0.909% |
| 2026-05-07 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -16.667% | 1 | 1,093 | -12.800% |
| 2026-05-06 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +15.385% | 1 | 1,093 | -27.333% |
| 2026-05-05 | 2.3100 | 2.7000 | 2.2000 | 2.6000 | -3.704% | 14 | 1,093 | -16.154% |
| 2026-05-04 | 3.2500 | 3.3300 | 2.4800 | 2.7000 | +12.500% | 80 | 1,054 | -19.259% |
| 2026-04-16 | 2.4200 | 2.4300 | 2.4000 | 2.4000 | +15.385% | 31 | 1,023 | -9.167% |
| 2026-04-15 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +26.829% | 2 | 1,023 | +4.808% |
| 2026-04-13 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -2.959% | 2 | 1,023 | +32.927% |
| 2026-04-06 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | +18.182% | 1 | 1,023 | +28.994% |
| 2026-03-31 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | -7.143% | 16 | 1,023 | +52.448% |
| 2026-03-27 | 1.5200 | 1.5400 | 1.5200 | 1.5400 | -3.750% | 11 | 1,023 | +41.558% |
| 2026-03-26 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -17.949% | 1 | 1,023 | +36.250% |
| 2026-03-24 | 1.8600 | 1.9500 | 1.8600 | 1.9500 | -2.500% | 3 | 1,023 | +11.795% |
| 2026-03-23 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +11.111% | 2 | 1,023 | +9.000% |
| 2026-03-20 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -9.091% | 1 | 1,023 | +21.111% |
| 2026-03-19 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -17.155% | 4 | 1,023 | +10.101% |
| 2026-03-16 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -6.641% | 27 | 1,023 | -8.787% |
| 2026-03-13 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -14.667% | 1 | 996 | -14.844% |
| 2026-03-09 | 2.7800 | 3.0000 | 2.7800 | 3.0000 | +1.695% | 6 | 996 | -27.333% |
| 2026-03-04 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +8.456% | 20 | 1,016 | -26.102% |
| 2026-02-20 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -6.207% | 1 | 996 | -19.853% |
| 2026-02-17 | 2.9200 | 2.9200 | 2.9000 | 2.9000 | +5.072% | 2 | 996 | -24.828% |
| 2026-02-12 | 3.2600 | 3.3600 | 2.7200 | 2.7600 | -38.667% | 202 | 998 | -21.014% |
| 2026-02-06 | 3.5800 | 4.5000 | 3.3800 | 4.5000 | +42.405% | 21 | 997 | -51.556% |
| 2026-02-03 | 3.2000 | 3.4000 | 3.1000 | 3.1600 | -16.842% | 39 | 991 | -31.013% |
| 2026-02-02 | 3.1700 | 3.8000 | 3.1700 | 3.8000 | +38.182% | 142 | 981 | -42.632% |
| 2026-01-28 | 2.4700 | 2.7500 | 2.4700 | 2.7500 | -8.333% | 24 | 981 | -20.727% |
| 2026-01-26 | 2.4100 | 3.0000 | 2.4100 | 3.0000 | +36.364% | 12 | 981 | -27.333% |
| 2026-01-22 | 1.9600 | 2.2000 | 1.7600 | 2.2000 | +34.146% | 31 | 981 | -0.909% |
| 2026-01-21 | 1.6800 | 1.8200 | 1.6400 | 1.6400 | +15.493% | 12 | 982 | +32.927% |
| 2026-01-20 | 1.4600 | 2.8300 | 1.4200 | 1.4200 | +1.429% | 6 | 982 | +53.521% |
| 2026-01-16 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -0.709% | 1 | 982 | +55.714% |
| 2026-01-15 | 1.6400 | 1.6400 | 1.0400 | 1.4100 | -16.568% | 3 | 982 | +54.610% |
| 2026-01-14 | 1.6700 | 3.4500 | 1.6700 | 1.6900 | +1.198% | 62 | 982 | +28.994% |
| 2026-01-13 | 1.9800 | 1.9800 | 1.6700 | 1.6700 | -5.650% | 2 | 982 | +30.539% |
| 2026-01-09 | 1.8500 | 1.8500 | 1.7700 | 1.7700 | +8.589% | 2 | 982 | +23.164% |
| 2026-01-08 | 1.7900 | 1.7900 | 1.6300 | 1.6300 | -14.660% | 3 | 982 | +33.742% |
| 2026-01-07 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +16.463% | 1 | 981 | +14.136% |
| 2026-01-06 | 2.6200 | 2.6200 | 1.5500 | 1.6400 | +28.125% | 125 | 980 | +32.927% |
| 2026-01-05 | 1.7000 | 1.7000 | 1.2800 | 1.2800 | -31.915% | 25 | 1,004 | +70.313% |
| 2025-12-31 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +8.046% | 1 | 1,013 | +15.957% |
| 2025-12-30 | 1.7800 | 1.8000 | 1.7400 | 1.7400 | -11.224% | 14 | 1,013 | +25.287% |
| 2025-12-29 | 2.0300 | 2.0300 | 1.9600 | 1.9600 | -7.981% | 4 | 1,014 | +11.224% |
| 2025-12-26 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +70.400% | 1 | 1,012 | +2.347% |
| 2025-12-24 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -40.758% | 1 | 1,011 | +74.400% |
| 2025-12-23 | 2.9200 | 2.9200 | 2.1000 | 2.1100 | -17.255% | 5 | 1,011 | +3.318% |
| 2025-12-19 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -20.807% | 1 | 1,011 | -14.510% |
| 2025-12-18 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | +34.167% | 1 | 1,012 | -32.298% |
| 2025-12-16 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +21.212% | 1 | 1,013 | -9.167% |
| 2025-12-12 | 2.2200 | 2.2200 | 1.9800 | 1.9800 | -17.500% | 5 | 1,012 | +10.101% |
| 2025-12-11 | 2.4000 | 2.4000 | 1.7500 | 2.4000 | -13.978% | 4 | 1,013 | -9.167% |
| 2025-12-10 | 2.4800 | 2.9200 | 2.4000 | 2.7900 | -4.452% | 78 | 1,009 | -21.864% |
| 2025-12-09 | 2.7100 | 3.0300 | 2.7100 | 2.9200 | -5.806% | 14 | 1,003 | -25.342% |
| 2025-12-04 | 3.1700 | 3.1700 | 3.1000 | 3.1000 | -6.061% | 11 | 1,008 | -29.677% |
| 2025-12-03 | 3.2500 | 3.3000 | 3.0500 | 3.3000 | +6.452% | 962 | 1,008 | -33.939% |
| 2025-12-02 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +6.897% | 3 | 241 | -29.677% |
| 2025-12-01 | 3.2000 | 3.2000 | 2.9000 | 2.9000 | +15.538% | 3 | 241 | -24.828% |
| 2025-11-28 | 2.6400 | 2.6400 | 2.5100 | 2.5100 | +2.033% | 4 | 240 | -13.147% |
| 2025-11-26 | 2.8900 | 2.8900 | 2.4000 | 2.4600 | -15.464% | 236 | 194 | -11.382% |
| 2025-11-19 | 3.0000 | 3.0000 | 2.9100 | 2.9100 | -8.777% | 10 | 194 | -25.086% |
| 2025-11-14 | 2.9600 | 3.1900 | 2.2500 | 3.1900 | -1.846% | 8 | 196 | -31.661% |
| 2025-11-10 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -4.412% | 1 | 196 | -32.923% |
| 2025-11-07 | 3.1500 | 3.4000 | 3.1500 | 3.4000 | -1.449% | 17 | 196 | -35.882% |
| 2025-11-06 | 3.5700 | 3.6000 | 3.2500 | 3.4500 | -0.862% | 123 | 195 | -36.812% |
| 2025-11-05 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -4.658% | 1 | 157 | -37.356% |
| 2025-11-04 | 3.4700 | 3.6500 | 3.4700 | 3.6500 | +1.389% | 26 | 157 | -40.274% |
| 2025-11-03 | 3.3500 | 3.9500 | 3.3000 | 3.6000 | +7.463% | 112 | 116 | -39.444% |
| 2025-10-31 | 3.3200 | 3.5100 | 3.3200 | 3.3500 | -6.425% | 28 | 116 | -34.925% |
| 2025-10-30 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -5.541% | 2 | 114 | -39.106% |
| 2025-10-28 | 3.5000 | 3.8500 | 3.5000 | 3.7900 | -2.821% | 18 | 114 | -42.480% |
| 2025-10-27 | 3.9900 | 3.9900 | 3.8900 | 3.9000 | +13.043% | 4 | 115 | -44.103% |
| 2025-10-23 | 3.5800 | 4.2000 | 3.4500 | 3.4500 | +4.545% | 55 | 115 | -36.812% |
| 2025-10-22 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 0.000% | 6 | 71 | -33.939% |
| 2025-10-21 | 3.2000 | 3.3700 | 3.2000 | 3.3000 | 0.000% | 10 | 65 | -33.939% |
| 2025-10-20 | 3.2500 | 3.3000 | 3.2500 | 3.3000 | -2.941% | 4 | 55 | -33.939% |
| 2025-10-17 | 3.2000 | 3.4000 | 3.2000 | 3.4000 | +7.256% | 2 | 51 | -35.882% |
| 2025-10-16 | 3.2000 | 3.2000 | 3.1400 | 3.1700 | -2.761% | 16 | 50 | -31.230% |
| 2025-10-13 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | -1.212% | 3 | 47 | -33.129% |
| 2025-10-10 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -18.919% | 25 | 47 | -33.939% |
| 2025-10-09 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | +7.105% | 2 | 22 | -46.437% |
| 2025-10-08 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +11.765% | 5 | 22 | -42.632% |
| 2025-10-07 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -2.857% | 1 | 17 | -35.882% |
| 2025-10-06 | 3.3200 | 3.6500 | 3.3200 | 3.5000 | 0.000% | 17 | 17 | -37.714% |