GME280121C00005000
GME Jan 21 2028 5.00 Call
optionOPRA
EODOct 7, 2026
19.90USD-1.825%(-0.37)30Vol1,521OI
GME280121C00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 20.09 | 20.09 | 19.90 | 19.90 | -1.825% | 30 | 1,521 | 0.000% |
| 2026-10-06 | 20.18 | 20.27 | 20.18 | 20.27 | -2.921% | 20 | 1,521 | -1.825% |
| 2026-10-05 | 21.01 | 21.01 | 20.88 | 20.88 | +3.829% | 20 | 1,521 | -4.693% |
| 2026-10-02 | 19.38 | 20.11 | 19.38 | 20.11 | +1.310% | 21 | 1,521 | -1.044% |
| 2026-10-01 | 19.83 | 19.85 | 19.80 | 19.85 | -1.975% | 23 | 1,521 | +0.252% |
| 2026-09-30 | 19.78 | 20.28 | 19.78 | 20.25 | +6.299% | 12 | 1,521 | -1.728% |
| 2026-09-29 | 19.05 | 19.05 | 19.05 | 19.05 | -1.804% | 1 | 1,521 | +4.462% |
| 2026-09-28 | 19.10 | 19.40 | 19.10 | 19.40 | +2.809% | 52 | 1,531 | +2.577% |
| 2026-09-25 | 18.79 | 18.87 | 18.77 | 18.87 | -6.861% | 10 | 1,531 | +5.458% |
| 2026-09-24 | 20.07 | 20.31 | 20.07 | 20.26 | +2.895% | 10 | 1,531 | -1.777% |
| 2026-09-23 | 19.65 | 19.89 | 19.65 | 19.69 | 0.000% | 8 | 1,527 | +1.067% |
| 2026-09-22 | 19.23 | 19.69 | 19.20 | 19.69 | +6.837% | 14 | 1,517 | +1.067% |
| 2026-09-21 | 18.20 | 18.43 | 18.20 | 18.43 | +2.674% | 14 | 1,515 | +7.976% |
| 2026-09-18 | 17.94 | 18.19 | 17.88 | 17.95 | -0.333% | 52 | 1,489 | +10.864% |
| 2026-09-17 | 17.82 | 18.02 | 17.82 | 18.01 | +7.202% | 46 | 1,468 | +10.494% |
| 2026-09-15 | 16.80 | 16.80 | 16.80 | 16.80 | -2.326% | 1 | 1,467 | +18.452% |
| 2026-09-14 | 17.17 | 17.20 | 17.17 | 17.20 | +3.365% | 2 | 1,467 | +15.698% |
| 2026-09-11 | 16.64 | 16.64 | 16.64 | 16.64 | +12.432% | 1 | 1,466 | +19.591% |
| 2026-09-04 | 14.80 | 14.80 | 14.80 | 14.80 | +5.338% | 25 | 1,466 | +34.459% |
| 2026-08-31 | 14.25 | 14.25 | 14.03 | 14.05 | +0.861% | 54 | 1,442 | +41.637% |
| 2026-08-17 | 14.40 | 14.40 | 13.93 | 13.93 | -9.487% | 2 | 1,442 | +42.857% |
| 2026-08-11 | 15.39 | 15.39 | 15.39 | 15.39 | -10.886% | 1 | 1,441 | +29.305% |
| 2026-07-30 | 17.00 | 17.33 | 17.00 | 17.27 | +0.817% | 34 | 1,431 | +15.229% |
| 2026-07-09 | 17.13 | 17.13 | 17.13 | 17.13 | +0.765% | 2 | 1,431 | +16.170% |
| 2026-07-08 | 17.00 | 17.00 | 17.00 | 17.00 | +0.592% | 1 | 1,431 | +17.059% |
| 2026-06-25 | 16.90 | 16.90 | 16.90 | 16.90 | -0.705% | 2 | 1,431 | +17.751% |
| 2026-06-24 | 17.10 | 17.10 | 17.02 | 17.02 | -0.468% | 4 | 1,431 | +16.921% |
| 2026-06-17 | 17.25 | 17.30 | 17.00 | 17.10 | -0.870% | 53 | 1,413 | +16.374% |
| 2026-06-15 | 17.35 | 17.35 | 17.15 | 17.25 | 0.000% | 46 | 1,410 | +15.362% |
| 2026-06-12 | 17.30 | 17.35 | 17.10 | 17.25 | -1.709% | 228 | 1,399 | +15.362% |
| 2026-06-11 | 17.80 | 17.90 | 17.55 | 17.55 | -2.500% | 64 | 1,389 | +13.390% |
| 2026-06-10 | 17.76 | 18.10 | 17.76 | 18.00 | +4.227% | 42 | 1,379 | +10.556% |
| 2026-05-28 | 17.27 | 17.27 | 17.27 | 17.27 | -0.404% | 5 | 1,379 | +15.229% |
| 2026-05-22 | 17.50 | 17.50 | 17.34 | 17.34 | -0.630% | 10 | 1,379 | +14.764% |
| 2026-05-13 | 17.55 | 17.55 | 17.45 | 17.45 | -3.056% | 2 | 1,380 | +14.040% |
| 2026-05-12 | 18.35 | 18.35 | 18.00 | 18.00 | -2.703% | 2 | 1,378 | +10.556% |
| 2026-05-11 | 18.95 | 18.95 | 18.50 | 18.50 | -3.394% | 3 | 1,376 | +7.568% |
| 2026-05-08 | 19.32 | 19.32 | 19.15 | 19.15 | -2.046% | 15 | 1,369 | +3.916% |
| 2026-05-07 | 19.70 | 19.70 | 19.55 | 19.55 | -2.978% | 4 | 1,367 | +1.790% |
| 2026-05-06 | 20.15 | 20.15 | 20.15 | 20.15 | +0.750% | 6 | 1,367 | -1.241% |
| 2026-05-04 | 21.47 | 21.47 | 20.00 | 20.00 | +3.842% | 7 | 1,362 | -0.500% |
| 2026-04-08 | 19.26 | 19.26 | 19.26 | 19.26 | -8.286% | 5 | 1,362 | +3.323% |
| 2026-02-09 | 21.00 | 21.00 | 21.00 | 21.00 | -3.226% | 1 | 1,360 | -5.238% |
| 2026-02-02 | 21.55 | 21.70 | 21.50 | 21.70 | +13.613% | 4 | 1,360 | -8.295% |
| 2026-01-22 | 19.00 | 19.10 | 19.00 | 19.10 | +8.832% | 92 | 1,359 | +4.188% |
| 2026-01-21 | 17.55 | 17.55 | 17.55 | 17.55 | +2.332% | 1 | 1,313 | +13.390% |
| 2026-01-20 | 17.15 | 17.15 | 17.15 | 17.15 | -1.437% | 2 | 1,313 | +16.035% |
| 2026-01-15 | 17.20 | 17.40 | 17.20 | 17.40 | +2.053% | 2 | 1,313 | +14.368% |
| 2026-01-09 | 17.40 | 17.40 | 17.05 | 17.05 | -1.729% | 84 | 1,313 | +16.716% |
| 2026-01-08 | 17.35 | 17.40 | 17.30 | 17.35 | +5.152% | 28 | 1,271 | +14.697% |
| 2026-01-05 | 16.40 | 16.50 | 16.30 | 16.50 | -0.602% | 10 | 1,251 | +20.606% |
| 2026-01-02 | 16.10 | 16.60 | 16.05 | 16.60 | -2.353% | 1,665 | 1,251 | +19.880% |
| 2025-12-31 | 16.05 | 17.00 | 15.75 | 17.00 | -8.108% | 760 | 35 | +17.059% |
| 2025-12-19 | 18.50 | 18.50 | 18.50 | 18.50 | -5.128% | 1 | 35 | +7.568% |
| 2025-12-09 | 19.50 | 19.50 | 19.50 | 19.50 | +1.141% | 1 | 35 | +2.051% |
| 2025-12-04 | 18.93 | 19.28 | 18.93 | 19.28 | +3.656% | 2 | 35 | +3.216% |
| 2025-12-01 | 18.55 | 18.75 | 18.40 | 18.60 | +12.727% | 4 | 33 | +6.989% |
| 2025-11-14 | 17.00 | 17.00 | 16.50 | 16.50 | -4.070% | 57 | 34 | +20.606% |
| 2025-11-12 | 17.00 | 17.30 | 17.00 | 17.20 | -3.371% | 7 | 18 | +15.698% |
| 2025-11-06 | 17.80 | 17.80 | 17.80 | 17.80 | -1.276% | 1 | 15 | +11.798% |
| 2025-11-04 | 18.03 | 18.03 | 18.03 | 18.03 | -6.338% | 1 | 16 | +10.372% |
| 2025-10-20 | 19.25 | 19.25 | 19.25 | 19.25 | 0.000% | 1 | 16 | +3.377% |
| 2025-10-13 | 19.15 | 19.25 | 19.05 | 19.25 | -3.023% | 8 | 17 | +3.377% |
| 2025-10-09 | 20.00 | 20.00 | 19.85 | 19.85 | -3.171% | 23 | 13 | +0.252% |
| 2025-10-08 | 20.50 | 20.50 | 20.50 | 20.50 | -3.529% | 1 | 1 | -2.927% |
| 2025-10-06 | 21.25 | 21.25 | 21.25 | 21.25 | -6.757% | 1 | 1 | -6.353% |
| 2025-10-01 | 23.50 | 23.50 | 22.79 | 22.79 | -0.913% | 2 | 10 | -12.681% |
| 2025-09-30 | 22.56 | 23.00 | 22.56 | 23.00 | +2.954% | 3 | 8 | -13.478% |
| 2025-09-24 | 22.34 | 22.34 | 22.34 | 22.34 | +0.404% | 5 | 5 | -10.922% |
| 2025-09-22 | 22.25 | 22.25 | 22.25 | 22.25 | +1.924% | 1 | 2 | -10.562% |
| 2025-09-18 | 21.83 | 21.83 | 21.83 | 21.83 | +3.118% | 5 | 1 | -8.841% |
| 2025-09-17 | 21.17 | 21.17 | 21.17 | 21.17 | -1.305% | 5 | 6 | -5.999% |
| 2025-09-16 | 21.70 | 21.72 | 21.45 | 21.45 | 0.000% | 4 | 1 | -7.226% |