GME281215C00015000
GME Dec 15 2028 15.00 Call
optionOPRA
EODOct 7, 2026
13.09USD-0.833%(-0.11)2Vol1,195OI
GME281215C00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 12.9000 | 13.0900 | 12.9000 | 13.0900 | -0.833% | 2 | 1,197 | 0.000% |
| 2026-10-06 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -6.050% | 6 | 1,194 | -0.833% |
| 2026-10-05 | 13.6500 | 14.0500 | 13.6500 | 14.0500 | +6.038% | 9 | 1,202 | -6.833% |
| 2026-09-30 | 13.3000 | 13.3000 | 13.0000 | 13.2500 | +9.414% | 5 | 1,202 | -1.208% |
| 2026-09-29 | 12.1100 | 12.1100 | 12.1100 | 12.1100 | +0.498% | 4 | 1,202 | +8.092% |
| 2026-09-28 | 12.5000 | 12.5000 | 12.0500 | 12.0500 | -2.429% | 21 | 1,183 | +8.631% |
| 2026-09-25 | 12.1000 | 12.3500 | 12.1000 | 12.3500 | -8.178% | 7 | 1,183 | +5.992% |
| 2026-09-24 | 12.1000 | 13.4500 | 12.1000 | 13.4500 | +6.073% | 3 | 1,184 | -2.677% |
| 2026-09-22 | 12.1500 | 12.6800 | 12.0500 | 12.6800 | +8.376% | 315 | 1,188 | +3.233% |
| 2026-09-21 | 11.6000 | 11.7500 | 11.4800 | 11.7000 | +5.405% | 72 | 1,129 | +11.880% |
| 2026-09-18 | 11.0000 | 11.1000 | 11.0000 | 11.1000 | -2.116% | 2 | 1,128 | +17.928% |
| 2026-09-17 | 10.8000 | 11.3400 | 10.8000 | 11.3400 | +9.459% | 81 | 1,157 | +15.432% |
| 2026-09-16 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | +2.574% | 1 | 1,158 | +26.351% |
| 2026-09-15 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -3.810% | 1 | 1,158 | +29.604% |
| 2026-09-14 | 9.6700 | 10.5000 | 9.6700 | 10.5000 | +3.960% | 6 | 1,157 | +24.667% |
| 2026-09-11 | 9.7500 | 10.1000 | 9.6000 | 10.1000 | +7.447% | 274 | 1,271 | +29.604% |
| 2026-09-10 | 8.7500 | 9.4000 | 8.7500 | 9.4000 | +4.444% | 19 | 1,269 | +39.255% |
| 2026-09-09 | 8.7000 | 9.0500 | 8.7000 | 9.0000 | +11.386% | 20 | 1,271 | +45.444% |
| 2026-09-08 | 8.1000 | 8.1000 | 8.0000 | 8.0800 | -2.768% | 504 | 1,769 | +62.005% |
| 2026-09-04 | 8.4500 | 8.4500 | 8.3100 | 8.3100 | +0.727% | 13 | 1,759 | +57.521% |
| 2026-09-03 | 8.0000 | 8.3500 | 8.0000 | 8.2500 | +1.852% | 7 | 1,759 | +58.667% |
| 2026-09-02 | 8.0500 | 8.1000 | 8.0500 | 8.1000 | +7.285% | 2 | 1,759 | +61.605% |
| 2026-09-01 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +1.342% | 1 | 1,759 | +73.377% |
| 2026-08-31 | 7.8000 | 7.9500 | 7.4500 | 7.4500 | +0.676% | 122 | 1,830 | +75.705% |
| 2026-08-28 | 7.5000 | 7.6000 | 7.3000 | 7.4000 | -2.632% | 48 | 1,793 | +76.892% |
| 2026-08-27 | 7.5000 | 7.6000 | 7.1400 | 7.6000 | +4.828% | 41 | 1,763 | +72.237% |
| 2026-08-26 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -0.956% | 3 | 1,760 | +80.552% |
| 2026-08-25 | 7.3000 | 7.3500 | 7.2800 | 7.3200 | +0.274% | 5 | 1,756 | +78.825% |
| 2026-08-24 | 7.6700 | 7.6700 | 7.2000 | 7.3000 | -0.680% | 62 | 1,750 | +79.315% |
| 2026-08-21 | 7.3500 | 7.6000 | 7.3500 | 7.3500 | +1.379% | 13 | 1,742 | +78.095% |
| 2026-08-20 | 7.1100 | 7.3000 | 7.0900 | 7.2500 | -1.361% | 72 | 1,706 | +80.552% |
| 2026-08-19 | 7.2800 | 7.5000 | 7.2200 | 7.3500 | +1.379% | 32 | 1,690 | +78.095% |
| 2026-08-18 | 7.4100 | 7.4500 | 7.1500 | 7.2500 | -3.590% | 35 | 1,659 | +80.552% |
| 2026-08-17 | 7.6500 | 7.7500 | 7.5200 | 7.5200 | -4.204% | 283 | 1,408 | +74.069% |
| 2026-08-14 | 7.7500 | 7.8500 | 7.7000 | 7.8500 | +0.641% | 11 | 1,400 | +66.752% |
| 2026-08-13 | 7.6500 | 7.8000 | 7.6500 | 7.8000 | +0.386% | 32 | 1,369 | +67.821% |
| 2026-08-12 | 7.7500 | 7.7700 | 7.7000 | 7.7700 | -2.875% | 16 | 1,357 | +68.468% |
| 2026-08-11 | 7.8600 | 8.0000 | 7.8500 | 8.0000 | -1.235% | 44 | 1,313 | +63.625% |
| 2026-08-10 | 8.5300 | 8.5300 | 8.1000 | 8.1000 | -3.226% | 434 | 1,312 | +61.605% |
| 2026-08-07 | 8.3500 | 8.3700 | 8.2500 | 8.3700 | +0.601% | 20 | 1,296 | +56.392% |
| 2026-08-06 | 8.2000 | 8.3200 | 8.2000 | 8.3200 | +0.241% | 55 | 1,241 | +57.332% |
| 2026-08-05 | 8.4100 | 8.4500 | 8.3000 | 8.3000 | -2.353% | 17 | 1,236 | +57.711% |
| 2026-08-04 | 8.3000 | 8.5400 | 8.2400 | 8.5000 | +2.533% | 203 | 1,129 | +54.000% |
| 2026-08-03 | 9.0000 | 9.0000 | 8.0000 | 8.2900 | -20.135% | 498 | 971 | +57.901% |
| 2026-07-29 | 10.2000 | 10.3800 | 10.2000 | 10.3800 | -3.262% | 50 | 972 | +26.108% |
| 2026-07-28 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | +4.175% | 50 | 947 | +21.994% |
| 2026-07-27 | 10.2700 | 10.3000 | 10.2700 | 10.3000 | +2.488% | 200 | 848 | +27.087% |
| 2026-07-24 | 10.1000 | 10.1000 | 10.0500 | 10.0500 | -0.199% | 8 | 842 | +30.249% |
| 2026-07-23 | 10.0500 | 10.0700 | 10.0000 | 10.0700 | -0.297% | 9 | 838 | +29.990% |
| 2026-07-21 | 10.4800 | 10.4800 | 10.1000 | 10.1000 | -4.717% | 10 | 833 | +29.604% |
| 2026-07-20 | 10.4600 | 10.6000 | 10.3500 | 10.6000 | -1.852% | 396 | 518 | +23.491% |
| 2026-07-17 | 10.4600 | 10.8000 | 10.4600 | 10.8000 | +1.983% | 7 | 512 | +21.204% |
| 2026-07-16 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | -7.105% | 5 | 507 | +23.607% |
| 2026-07-02 | 11.3000 | 11.4000 | 11.3000 | 11.4000 | +3.542% | 17 | 521 | +14.825% |
| 2026-07-01 | 11.0000 | 12.0000 | 11.0000 | 11.0100 | +1.102% | 3 | 521 | +18.892% |
| 2026-06-30 | 10.8700 | 10.8900 | 10.8700 | 10.8900 | +0.833% | 2 | 519 | +20.202% |
| 2026-06-29 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +7.463% | 3 | 519 | +21.204% |
| 2026-06-25 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -1.180% | 5 | 519 | +30.249% |
| 2026-06-23 | 10.0000 | 10.3000 | 10.0000 | 10.1700 | -0.489% | 46 | 473 | +28.712% |
| 2026-06-16 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | -2.667% | 2 | 471 | +28.082% |
| 2026-06-15 | 10.4400 | 10.6500 | 10.4400 | 10.5000 | 0.000% | 3 | 469 | +24.667% |
| 2026-06-12 | 10.6000 | 10.7500 | 10.4000 | 10.5000 | -4.110% | 39 | 463 | +24.667% |
| 2026-06-11 | 11.2500 | 11.2500 | 10.9500 | 10.9500 | -2.319% | 4 | 461 | +19.543% |
| 2026-06-10 | 11.1900 | 11.2100 | 11.1900 | 11.2100 | +3.796% | 2 | 460 | +16.771% |
| 2026-06-09 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +2.857% | 4 | 458 | +21.204% |
| 2026-06-05 | 10.5800 | 10.5800 | 10.5000 | 10.5000 | -7.489% | 3 | 459 | +24.667% |
| 2026-06-04 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +0.889% | 1 | 459 | +15.330% |
| 2026-06-03 | 11.4200 | 11.4200 | 11.2500 | 11.2500 | +11.940% | 103 | 406 | +16.356% |
| 2026-06-02 | 10.2500 | 10.2500 | 10.0500 | 10.0500 | +0.199% | 7 | 399 | +30.249% |
| 2026-06-01 | 10.2000 | 10.2000 | 10.0300 | 10.0300 | -4.658% | 25 | 400 | +30.508% |
| 2026-05-29 | 10.3000 | 10.5200 | 10.3000 | 10.5200 | -1.682% | 4 | 396 | +24.430% |
| 2026-05-27 | 10.5000 | 10.7000 | 10.2500 | 10.7000 | -2.727% | 12 | 386 | +22.336% |
| 2026-05-26 | 11.1000 | 11.1000 | 11.0000 | 11.0000 | 0.000% | 25 | 361 | +19.000% |
| 2026-05-22 | 11.1600 | 11.1600 | 11.0000 | 11.0000 | -1.786% | 6 | 355 | +19.000% |
| 2026-05-20 | 11.1000 | 11.2000 | 11.1000 | 11.2000 | +1.818% | 3 | 355 | +16.875% |
| 2026-05-18 | 10.9800 | 11.0000 | 10.8900 | 11.0000 | 0.000% | 4 | 352 | +19.000% |
| 2026-05-15 | 10.8000 | 11.0000 | 10.8000 | 11.0000 | 0.000% | 5 | 350 | +19.000% |
| 2026-05-14 | 10.8500 | 11.0000 | 10.8100 | 11.0000 | -0.901% | 69 | 332 | +19.000% |
| 2026-05-13 | 10.9900 | 11.1000 | 10.9900 | 11.1000 | -7.113% | 12 | 321 | +17.928% |
| 2026-05-12 | 11.1800 | 11.9500 | 11.1800 | 11.9500 | +1.271% | 5 | 319 | +9.540% |
| 2026-05-11 | 11.3500 | 11.8000 | 11.3500 | 11.8000 | -7.087% | 17 | 321 | +10.932% |
| 2026-05-08 | 12.5200 | 12.9000 | 12.5000 | 12.7000 | -0.392% | 31 | 309 | +3.071% |
| 2026-05-07 | 13.0500 | 13.1000 | 12.7500 | 12.7500 | -7.609% | 12 | 299 | +2.667% |
| 2026-05-06 | 13.0000 | 13.8000 | 12.8500 | 13.8000 | +8.661% | 6 | 298 | -5.145% |
| 2026-05-05 | 12.1500 | 13.0500 | 11.8000 | 12.7000 | -0.781% | 16 | 297 | +3.071% |
| 2026-05-04 | 14.0000 | 14.3300 | 12.8000 | 12.8000 | -17.843% | 539 | 551 | +2.266% |
| 2026-05-01 | 15.5200 | 15.5800 | 15.5000 | 15.5800 | +11.286% | 15 | 536 | -15.982% |
| 2026-04-28 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -2.439% | 1 | 535 | -6.500% |
| 2026-04-27 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +2.867% | 1 | 536 | -8.780% |
| 2026-04-23 | 14.7000 | 14.7000 | 13.9500 | 13.9500 | -0.712% | 6 | 540 | -6.165% |
| 2026-04-22 | 13.8000 | 14.0500 | 13.8000 | 14.0500 | +1.812% | 2 | 540 | -6.833% |
| 2026-04-20 | 13.7400 | 13.8000 | 13.7400 | 13.8000 | -1.429% | 50 | 490 | -5.145% |
| 2026-04-17 | 13.9000 | 14.0000 | 13.9000 | 14.0000 | +0.937% | 55 | 445 | -6.500% |
| 2026-04-16 | 14.0500 | 14.1900 | 13.8000 | 13.8700 | -0.573% | 34 | 456 | -5.624% |
| 2026-04-15 | 13.2500 | 13.9500 | 13.2500 | 13.9500 | +6.489% | 45 | 461 | -6.165% |
| 2026-04-14 | 13.1200 | 13.1200 | 13.0000 | 13.1000 | +6.939% | 76 | 537 | -0.076% |
| 2026-04-13 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -0.407% | 1 | 536 | +6.857% |
| 2026-04-10 | 12.3600 | 12.3600 | 12.3000 | 12.3000 | 0.000% | 2 | 536 | +6.423% |
| 2026-04-09 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -0.646% | 1 | 536 | +6.423% |
| 2026-04-08 | 12.3800 | 12.3800 | 12.3800 | 12.3800 | +3.167% | 25 | 535 | +5.735% |
| 2026-04-07 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +4.348% | 2 | 560 | +9.083% |
| 2026-03-30 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -4.167% | 30 | 562 | +13.826% |
| 2026-03-26 | 12.1000 | 12.1500 | 12.0000 | 12.0000 | -4.382% | 100 | 532 | +9.083% |
| 2026-03-24 | 12.5000 | 12.5500 | 12.5000 | 12.5500 | +0.400% | 2 | 432 | +4.303% |
| 2026-03-19 | 12.3000 | 12.5000 | 12.3000 | 12.5000 | -2.950% | 6 | 432 | +4.720% |
| 2026-03-18 | 12.8800 | 12.8800 | 12.8800 | 12.8800 | -4.734% | 1 | 426 | +1.630% |
| 2026-03-17 | 12.8200 | 13.5200 | 12.8200 | 13.5200 | -4.789% | 3 | 426 | -3.180% |
| 2026-03-10 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +9.315% | 1 | 426 | -7.817% |
| 2026-03-05 | 12.9900 | 12.9900 | 12.9900 | 12.9900 | -6.209% | 10 | 427 | +0.770% |
| 2026-03-02 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +0.874% | 1 | 422 | -5.487% |
| 2026-02-26 | 13.9000 | 13.9000 | 13.7300 | 13.7300 | +5.211% | 3 | 422 | -4.661% |
| 2026-02-23 | 12.7500 | 13.1000 | 12.6500 | 13.0500 | -2.974% | 10 | 422 | +0.307% |
| 2026-02-20 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -1.103% | 1 | 418 | -2.677% |
| 2026-02-13 | 13.7500 | 13.7500 | 13.6000 | 13.6000 | +2.256% | 2 | 415 | -3.750% |
| 2026-02-12 | 13.6800 | 13.6800 | 13.2000 | 13.3000 | -2.206% | 7 | 415 | -1.579% |
| 2026-02-09 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -10.231% | 1 | 409 | -3.750% |
| 2026-02-02 | 14.7300 | 15.1500 | 14.7300 | 15.1500 | +15.561% | 62 | 410 | -13.597% |
| 2026-01-30 | 13.1100 | 13.1100 | 13.1100 | 13.1100 | -1.429% | 1 | 350 | -0.153% |
| 2026-01-28 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -5.473% | 1 | 349 | -1.579% |
| 2026-01-27 | 13.0000 | 14.0700 | 13.0000 | 14.0700 | +8.231% | 3 | 349 | -6.965% |
| 2026-01-23 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +18.721% | 10 | 346 | +0.692% |
| 2026-01-16 | 11.1000 | 11.1000 | 10.9500 | 10.9500 | -0.455% | 22 | 314 | +19.543% |
| 2026-01-15 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -0.901% | 6 | 314 | +19.000% |
| 2026-01-13 | 10.3900 | 11.1000 | 10.3900 | 11.1000 | -4.310% | 8 | 308 | +17.928% |
| 2026-01-07 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +10.057% | 1 | 301 | +12.845% |
| 2026-01-05 | 10.5400 | 10.5500 | 10.5400 | 10.5400 | 0.000% | 300 | 300 | +24.194% |