GME281215C00013000
GME Dec 15 2028 13.00 Call
optionOPRA
EODOct 1, 2026
14.13USD-2.552%(-0.37)1Vol1,945OI
GME281215C00013000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 14.1300 | 14.1300 | 14.1300 | 14.1300 | -2.552% | 1 | 1,944 | 0.000% |
| 2026-09-30 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +10.687% | 1 | 1,944 | -2.552% |
| 2026-09-29 | 13.4500 | 13.4500 | 13.1000 | 13.1000 | -1.504% | 12 | 1,933 | +7.863% |
| 2026-09-25 | 14.1500 | 14.1500 | 13.3000 | 13.3000 | -6.338% | 3 | 1,932 | +6.241% |
| 2026-09-24 | 14.0700 | 14.2000 | 14.0700 | 14.2000 | 0.000% | 10 | 1,922 | -0.493% |
| 2026-09-23 | 14.3600 | 14.3600 | 14.2000 | 14.2000 | +2.085% | 2 | 1,921 | -0.493% |
| 2026-09-22 | 13.9000 | 13.9100 | 13.9000 | 13.9100 | +14.016% | 5 | 1,921 | +1.582% |
| 2026-09-18 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -1.215% | 12 | 1,921 | +15.820% |
| 2026-09-17 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +12.273% | 4 | 1,923 | +14.413% |
| 2026-09-11 | 11.0000 | 11.0800 | 11.0000 | 11.0000 | +4.265% | 15 | 1,921 | +28.455% |
| 2026-09-10 | 10.0500 | 10.6000 | 10.0500 | 10.5500 | +13.441% | 5 | 1,922 | +33.934% |
| 2026-09-08 | 9.5000 | 9.5000 | 9.3000 | 9.3000 | -2.105% | 3 | 1,922 | +51.935% |
| 2026-09-04 | 9.6500 | 9.6500 | 9.5000 | 9.5000 | +1.496% | 2 | 1,921 | +48.737% |
| 2026-09-03 | 9.2500 | 9.3600 | 9.2500 | 9.3600 | +2.295% | 10 | 1,926 | +50.962% |
| 2026-09-02 | 9.1000 | 9.1500 | 9.1000 | 9.1500 | +6.395% | 6 | 1,926 | +54.426% |
| 2026-08-31 | 8.7100 | 8.7100 | 8.5500 | 8.6000 | +1.176% | 17 | 1,938 | +64.302% |
| 2026-08-28 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -2.299% | 1 | 1,937 | +66.235% |
| 2026-08-27 | 8.1500 | 8.7000 | 8.1500 | 8.7000 | +3.571% | 96 | 1,976 | +62.414% |
| 2026-08-21 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +1.327% | 5 | 1,976 | +68.214% |
| 2026-08-20 | 8.1000 | 8.2900 | 8.1000 | 8.2900 | -1.893% | 3 | 1,976 | +70.446% |
| 2026-08-19 | 8.4500 | 8.4500 | 8.3800 | 8.4500 | +1.198% | 5 | 1,977 | +67.219% |
| 2026-08-18 | 8.3400 | 8.4000 | 8.3400 | 8.3500 | -2.794% | 7 | 1,978 | +69.222% |
| 2026-08-17 | 8.6500 | 8.6500 | 8.5900 | 8.5900 | -1.829% | 6 | 1,978 | +64.494% |
| 2026-08-13 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -1.018% | 2 | 1,978 | +61.486% |
| 2026-08-12 | 8.8300 | 8.8400 | 8.8000 | 8.8400 | -3.913% | 6 | 1,975 | +59.842% |
| 2026-08-11 | 9.0500 | 9.2000 | 9.0500 | 9.2000 | -6.122% | 2 | 1,974 | +53.587% |
| 2026-08-10 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +4.366% | 1 | 1,973 | +44.184% |
| 2026-08-07 | 9.5000 | 9.5000 | 9.3900 | 9.3900 | +5.506% | 3 | 1,973 | +50.479% |
| 2026-08-06 | 9.3200 | 9.3200 | 8.9000 | 8.9000 | -6.118% | 3 | 1,972 | +58.764% |
| 2026-08-05 | 9.4500 | 9.4900 | 9.4000 | 9.4800 | -1.044% | 23 | 1,972 | +49.051% |
| 2026-08-04 | 9.5000 | 9.5800 | 9.5000 | 9.5800 | +5.391% | 5 | 1,974 | +47.495% |
| 2026-08-03 | 9.5000 | 9.5000 | 9.0500 | 9.0900 | -21.638% | 55 | 1,966 | +55.446% |
| 2026-07-31 | 12.4000 | 12.4000 | 11.6000 | 11.6000 | +0.870% | 3 | 1,966 | +21.810% |
| 2026-07-30 | 11.6200 | 11.6200 | 11.5000 | 11.5000 | -2.542% | 2 | 1,965 | +22.870% |
| 2026-07-29 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -0.422% | 1 | 1,964 | +19.746% |
| 2026-07-28 | 11.9000 | 11.9000 | 11.8000 | 11.8500 | +5.804% | 12 | 1,963 | +19.241% |
| 2026-07-24 | 11.5000 | 11.5000 | 11.2000 | 11.2000 | 0.000% | 7 | 1,958 | +26.161% |
| 2026-07-23 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -3.863% | 1 | 1,959 | +26.161% |
| 2026-07-22 | 11.6500 | 11.6500 | 11.4000 | 11.6500 | 0.000% | 7 | 1,959 | +21.288% |
| 2026-07-17 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -5.361% | 30 | 1,959 | +21.288% |
| 2026-07-16 | 12.5000 | 12.5000 | 12.3100 | 12.3100 | +1.736% | 2 | 1,959 | +14.785% |
| 2026-07-15 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -0.412% | 3 | 1,959 | +16.777% |
| 2026-07-14 | 12.2000 | 12.3000 | 12.1500 | 12.1500 | +3.053% | 68 | 1,933 | +16.296% |
| 2026-07-13 | 11.6000 | 12.0000 | 11.5000 | 11.7900 | +1.202% | 27 | 1,923 | +19.847% |
| 2026-07-10 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -0.427% | 1 | 1,923 | +21.288% |
| 2026-07-09 | 11.6000 | 11.7000 | 11.6000 | 11.7000 | +0.862% | 85 | 1,880 | +20.769% |
| 2026-07-08 | 11.5000 | 11.7000 | 11.5000 | 11.6000 | -3.414% | 9 | 1,876 | +21.810% |
| 2026-07-07 | 12.1000 | 12.1500 | 11.9700 | 12.0100 | -4.303% | 169 | 1,794 | +17.652% |
| 2026-07-06 | 12.2000 | 12.5500 | 12.2000 | 12.5500 | -0.397% | 143 | 1,707 | +12.590% |
| 2026-07-02 | 12.6000 | 12.6000 | 12.5500 | 12.6000 | +0.719% | 4 | 1,706 | +12.143% |
| 2026-07-01 | 12.0000 | 12.5100 | 12.0000 | 12.5100 | +6.468% | 6 | 1,705 | +12.950% |
| 2026-06-30 | 11.5500 | 11.8000 | 11.5500 | 11.7500 | -2.490% | 5 | 1,704 | +20.255% |
| 2026-06-29 | 12.0600 | 12.3000 | 12.0500 | 12.0500 | +2.553% | 12 | 1,699 | +17.261% |
| 2026-06-26 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +4.911% | 1 | 1,700 | +20.255% |
| 2026-06-25 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -4.681% | 1 | 1,701 | +26.161% |
| 2026-06-24 | 11.5000 | 11.7500 | 11.5000 | 11.7500 | +3.524% | 2 | 1,700 | +20.255% |
| 2026-06-22 | 11.5500 | 11.5500 | 11.3500 | 11.3500 | -2.991% | 3 | 1,699 | +24.493% |
| 2026-06-18 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -0.426% | 1 | 1,699 | +20.769% |
| 2026-06-17 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +2.174% | 1 | 1,699 | +20.255% |
| 2026-06-16 | 11.8000 | 11.8000 | 11.4000 | 11.5000 | -1.288% | 9 | 1,703 | +22.870% |
| 2026-06-15 | 11.8500 | 11.8500 | 11.6000 | 11.6500 | -0.086% | 1,160 | 1,125 | +21.288% |
| 2026-06-12 | 11.9500 | 12.0000 | 11.5600 | 11.6600 | -3.237% | 357 | 948 | +21.184% |
| 2026-06-11 | 12.1000 | 12.2500 | 12.0500 | 12.0500 | -2.429% | 324 | 786 | +17.261% |
| 2026-06-10 | 12.3000 | 12.4500 | 12.2000 | 12.3500 | +0.816% | 503 | 537 | +14.413% |
| 2026-06-09 | 11.8500 | 12.2700 | 11.8500 | 12.2500 | +4.970% | 5 | 535 | +15.347% |
| 2026-06-08 | 12.0000 | 12.0000 | 11.6700 | 11.6700 | -6.640% | 7 | 535 | +21.080% |
| 2026-06-04 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +1.543% | 1 | 535 | +13.040% |
| 2026-06-03 | 13.0000 | 13.0000 | 12.2200 | 12.3100 | +10.404% | 11 | 534 | +14.785% |
| 2026-06-02 | 11.3000 | 11.3000 | 11.1500 | 11.1500 | -2.620% | 11 | 532 | +26.726% |
| 2026-06-01 | 11.2500 | 11.4500 | 11.2500 | 11.4500 | -0.435% | 8 | 526 | +23.406% |
| 2026-05-29 | 11.7000 | 11.7000 | 11.5000 | 11.5000 | -3.766% | 4 | 524 | +22.870% |
| 2026-05-28 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +1.702% | 1 | 523 | +18.243% |
| 2026-05-27 | 11.8000 | 12.0000 | 11.7500 | 11.7500 | -1.343% | 6 | 520 | +20.255% |
| 2026-05-26 | 12.0500 | 12.1500 | 11.9100 | 11.9100 | -7.315% | 30 | 505 | +18.640% |
| 2026-05-20 | 12.2900 | 12.8500 | 12.2900 | 12.8500 | +6.639% | 2 | 505 | +9.961% |
| 2026-05-18 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +0.417% | 1 | 505 | +17.261% |
| 2026-05-15 | 11.9000 | 12.1900 | 11.9000 | 12.0000 | +0.418% | 28 | 478 | +17.750% |
| 2026-05-14 | 12.1000 | 12.1500 | 11.9500 | 11.9500 | -2.449% | 43 | 475 | +18.243% |
| 2026-05-13 | 12.0000 | 12.4200 | 12.0000 | 12.2500 | -3.922% | 17 | 460 | +15.347% |
| 2026-05-12 | 12.3000 | 13.0500 | 12.3000 | 12.7500 | -3.042% | 33 | 458 | +10.824% |
| 2026-05-11 | 13.4000 | 13.4000 | 12.7500 | 13.1500 | -5.396% | 5 | 457 | +7.452% |
| 2026-05-08 | 13.9000 | 14.1800 | 13.9000 | 13.9000 | +0.361% | 3 | 457 | +1.655% |
| 2026-05-07 | 14.6200 | 14.6200 | 13.8500 | 13.8500 | -6.859% | 9 | 457 | +2.022% |
| 2026-05-06 | 14.1000 | 15.3200 | 14.1000 | 14.8700 | +5.461% | 18 | 456 | -4.976% |
| 2026-05-05 | 14.1000 | 14.4800 | 14.0000 | 14.1000 | -6.000% | 11 | 456 | +0.213% |
| 2026-05-04 | 15.7000 | 15.7000 | 15.0000 | 15.0000 | -9.910% | 25 | 443 | -5.800% |
| 2026-05-01 | 15.3500 | 16.6500 | 15.3500 | 16.6500 | +9.252% | 11 | 443 | -15.135% |
| 2026-04-28 | 15.2400 | 15.2400 | 15.2400 | 15.2400 | -3.238% | 2 | 441 | -7.283% |
| 2026-04-27 | 15.9000 | 15.9000 | 15.1000 | 15.7500 | +5.000% | 1,041 | 57 | -10.286% |
| 2026-04-23 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -3.846% | 1 | 57 | -5.800% |
| 2026-04-16 | 15.5000 | 15.6000 | 15.5000 | 15.6000 | +4.698% | 2 | 56 | -9.423% |
| 2026-04-15 | 14.9500 | 14.9500 | 14.9000 | 14.9000 | +2.759% | 2 | 56 | -5.168% |
| 2026-04-14 | 14.4500 | 14.6500 | 14.4500 | 14.5000 | +7.807% | 10 | 58 | -2.552% |
| 2026-04-13 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +3.462% | 1 | 58 | +5.056% |
| 2026-04-10 | 13.2800 | 13.3300 | 13.0000 | 13.0000 | -4.059% | 4 | 58 | +8.692% |
| 2026-04-08 | 14.3000 | 14.3000 | 13.5500 | 13.5500 | -2.166% | 4 | 57 | +4.280% |
| 2026-04-07 | 13.4500 | 13.8500 | 13.3300 | 13.8500 | +8.627% | 4 | 57 | +2.022% |
| 2026-03-30 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +1.190% | 2 | 57 | +10.824% |
| 2026-03-27 | 12.5500 | 12.6000 | 12.5500 | 12.6000 | -5.263% | 6 | 56 | +12.143% |
| 2026-03-25 | 14.1000 | 14.1000 | 13.3000 | 13.3000 | -3.202% | 3 | 55 | +6.241% |
| 2026-03-24 | 13.6000 | 13.7400 | 13.6000 | 13.7400 | +2.614% | 3 | 55 | +2.838% |
| 2026-03-23 | 13.3600 | 13.3900 | 13.3600 | 13.3900 | -1.472% | 2 | 57 | +5.527% |
| 2026-03-20 | 13.5900 | 13.5900 | 13.5900 | 13.5900 | -1.164% | 1 | 55 | +3.974% |
| 2026-03-19 | 14.0500 | 14.0500 | 13.3000 | 13.7500 | -3.846% | 9 | 55 | +2.764% |
| 2026-03-16 | 14.4000 | 14.4000 | 14.3000 | 14.3000 | -1.379% | 41 | 56 | -1.189% |
| 2026-03-06 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -0.685% | 2 | 48 | -2.552% |
| 2026-03-04 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -0.680% | 3 | 46 | -3.219% |
| 2026-02-27 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +5.000% | 2 | 46 | -3.878% |
| 2026-02-17 | 14.2000 | 14.3000 | 14.0000 | 14.0000 | -3.978% | 9 | 48 | +0.929% |
| 2026-02-12 | 14.5800 | 14.5800 | 14.5800 | 14.5800 | -2.800% | 7 | 49 | -3.086% |
| 2026-02-11 | 14.9000 | 15.0000 | 14.9000 | 15.0000 | -4.153% | 8 | 42 | -5.800% |
| 2026-02-10 | 15.7000 | 15.7000 | 15.6500 | 15.6500 | +0.968% | 2 | 36 | -9.712% |
| 2026-02-09 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -0.641% | 1 | 36 | -8.839% |
| 2026-02-06 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -1.887% | 30 | 36 | -9.423% |
| 2026-02-04 | 16.0000 | 16.1000 | 15.8500 | 15.9000 | +9.655% | 14 | 44 | -11.132% |
| 2026-02-03 | 15.5000 | 15.5000 | 14.5000 | 14.5000 | -16.427% | 2 | 48 | -2.552% |
| 2026-02-02 | 15.8000 | 17.3500 | 15.8000 | 17.3500 | +21.329% | 53 | 46 | -18.559% |
| 2026-01-30 | 14.0000 | 14.5000 | 14.0000 | 14.3000 | +2.143% | 7 | 58 | -1.189% |
| 2026-01-29 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +6.061% | 1 | 57 | +0.929% |
| 2026-01-23 | 13.4000 | 13.4000 | 13.2000 | 13.2000 | -0.826% | 2 | 56 | +7.045% |
| 2026-01-22 | 13.0000 | 13.3100 | 13.0000 | 13.3100 | +12.797% | 12 | 56 | +6.161% |
| 2026-01-16 | 11.9000 | 11.9000 | 11.6500 | 11.8000 | -9.301% | 23 | 43 | +19.746% |
| 2026-01-15 | 12.1500 | 13.1200 | 11.9000 | 13.0100 | +9.789% | 4 | 43 | +8.609% |
| 2026-01-14 | 11.7000 | 11.9000 | 11.5000 | 11.8500 | -1.250% | 15 | 43 | +19.241% |
| 2026-01-13 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 0.000% | 2 | 36 | +17.750% |
| 2026-01-09 | 12.2000 | 12.2000 | 11.6500 | 12.0000 | -2.041% | 5 | 34 | +17.750% |
| 2026-01-08 | 11.9000 | 12.7500 | 11.9000 | 12.2500 | +1.660% | 56 | 31 | +15.347% |
| 2026-01-07 | 12.7500 | 13.0000 | 12.0500 | 12.0500 | +0.753% | 45 | 70 | +17.261% |
| 2026-01-06 | 11.9600 | 11.9600 | 11.9600 | 11.9600 | +3.550% | 1 | 59 | +18.144% |
| 2026-01-05 | 11.5000 | 11.8000 | 11.5000 | 11.5500 | 0.000% | 107 | 58 | +22.338% |