GME281215C00027000
GME Dec 15 2028 27.00 Call
optionOPRA
EODOct 7, 2026
7.40USD-5.128%(-0.40)20Vol23,734OI
GME281215C00027000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -5.128% | 20 | 23,734 | 0.000% |
| 2026-10-06 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -4.294% | 5 | 23,734 | -5.128% |
| 2026-10-05 | 8.3300 | 8.3300 | 7.8600 | 8.1500 | +12.725% | 30 | 23,734 | -9.202% |
| 2026-10-02 | 7.3000 | 7.3000 | 7.2300 | 7.2300 | -0.959% | 25 | 23,714 | +2.351% |
| 2026-09-30 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +1.389% | 3 | 23,714 | +1.370% |
| 2026-09-28 | 6.9000 | 7.2000 | 6.9000 | 7.2000 | +9.091% | 31 | 23,714 | +2.778% |
| 2026-09-25 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -13.158% | 1 | 23,715 | +12.121% |
| 2026-09-24 | 7.0000 | 7.6000 | 7.0000 | 7.6000 | +14.286% | 6 | 23,714 | -2.632% |
| 2026-09-22 | 6.7000 | 6.8200 | 6.6500 | 6.6500 | +7.258% | 146 | 23,668 | +11.278% |
| 2026-09-21 | 6.0000 | 6.2600 | 6.0000 | 6.2000 | +3.506% | 4 | 23,666 | +19.355% |
| 2026-09-17 | 5.8000 | 5.9900 | 5.8000 | 5.9900 | +13.019% | 7 | 23,664 | +23.539% |
| 2026-09-14 | 5.2200 | 5.4000 | 5.2200 | 5.3000 | +3.922% | 4 | 23,665 | +39.623% |
| 2026-09-11 | 5.0000 | 5.1000 | 5.0000 | 5.1000 | +6.250% | 3 | 23,664 | +45.098% |
| 2026-09-10 | 4.5000 | 4.8000 | 4.5000 | 4.8000 | +9.840% | 3 | 23,662 | +54.167% |
| 2026-09-09 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | +12.629% | 1 | 23,662 | +69.336% |
| 2026-09-08 | 4.0700 | 4.0700 | 3.8000 | 3.8800 | -3.960% | 35 | 23,656 | +90.722% |
| 2026-09-04 | 4.1500 | 4.1500 | 4.0400 | 4.0400 | -0.247% | 24 | 23,676 | +83.168% |
| 2026-09-03 | 3.9700 | 4.0500 | 3.9700 | 4.0500 | +8.000% | 13 | 23,684 | +82.716% |
| 2026-09-01 | 3.7000 | 3.8200 | 3.6500 | 3.7500 | +1.351% | 10 | 23,677 | +97.333% |
| 2026-08-31 | 3.9000 | 3.9000 | 3.7000 | 3.7000 | +5.714% | 87 | 23,616 | +100.000% |
| 2026-08-28 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -5.405% | 5 | 23,614 | +111.429% |
| 2026-08-27 | 3.6000 | 3.7000 | 3.5900 | 3.7000 | +8.187% | 5 | 23,609 | +100.000% |
| 2026-08-25 | 3.5500 | 3.5500 | 3.4200 | 3.4200 | +2.090% | 3 | 23,610 | +116.374% |
| 2026-08-24 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -4.011% | 1 | 23,610 | +120.896% |
| 2026-08-21 | 3.4600 | 3.4900 | 3.4600 | 3.4900 | -0.286% | 3 | 23,608 | +112.034% |
| 2026-08-20 | 3.1300 | 3.5000 | 3.1200 | 3.5000 | -0.850% | 18 | 23,596 | +111.429% |
| 2026-08-19 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | +0.857% | 1 | 23,596 | +109.632% |
| 2026-08-18 | 3.6300 | 3.8500 | 3.4500 | 3.5000 | -4.632% | 21 | 23,602 | +111.429% |
| 2026-08-17 | 3.8000 | 3.8000 | 3.6700 | 3.6700 | -3.421% | 5 | 23,602 | +101.635% |
| 2026-08-14 | 3.7400 | 3.9000 | 3.7400 | 3.8000 | +1.333% | 31 | 23,598 | +94.737% |
| 2026-08-13 | 3.7500 | 3.7500 | 3.6900 | 3.7500 | +1.351% | 12 | 23,597 | +97.333% |
| 2026-08-12 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -3.896% | 1 | 23,596 | +100.000% |
| 2026-08-11 | 3.6500 | 3.8500 | 3.6500 | 3.8500 | -2.532% | 5 | 23,592 | +92.208% |
| 2026-08-10 | 4.0000 | 4.1000 | 3.9500 | 3.9500 | -3.659% | 28 | 23,592 | +87.342% |
| 2026-08-07 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -4.651% | 1 | 23,593 | +80.488% |
| 2026-08-06 | 4.2200 | 4.3000 | 4.2000 | 4.3000 | +2.871% | 12 | 23,603 | +72.093% |
| 2026-08-05 | 4.1400 | 4.2200 | 4.1400 | 4.1800 | -2.791% | 41 | 23,564 | +77.033% |
| 2026-08-04 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +1.176% | 2 | 23,566 | +72.093% |
| 2026-08-03 | 4.0000 | 4.2700 | 4.0000 | 4.2500 | -19.355% | 120 | 23,562 | +74.118% |
| 2026-07-31 | 5.3500 | 5.3500 | 5.2000 | 5.2700 | -0.189% | 10 | 23,563 | +40.417% |
| 2026-07-30 | 5.3100 | 5.3500 | 5.2500 | 5.2800 | -1.859% | 14 | 23,562 | +40.152% |
| 2026-07-29 | 5.5100 | 5.5100 | 5.3000 | 5.3800 | -3.063% | 25 | 23,571 | +37.546% |
| 2026-07-28 | 5.2900 | 5.6500 | 5.2900 | 5.5500 | +8.611% | 10,062 | 13,609 | +33.333% |
| 2026-07-27 | 5.4000 | 5.4000 | 5.1100 | 5.1100 | -0.195% | 25 | 13,608 | +44.814% |
| 2026-07-24 | 5.1000 | 5.2500 | 5.0600 | 5.1200 | -1.538% | 5 | 13,609 | +44.531% |
| 2026-07-23 | 5.3500 | 5.3500 | 5.0000 | 5.2000 | -3.704% | 110 | 13,707 | +42.308% |
| 2026-07-22 | 5.4500 | 5.4500 | 5.3000 | 5.4000 | -0.917% | 16 | 13,697 | +37.037% |
| 2026-07-21 | 5.5500 | 5.6000 | 5.4500 | 5.4500 | -1.802% | 4 | 13,698 | +35.780% |
| 2026-07-20 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -0.893% | 3 | 13,698 | +33.333% |
| 2026-07-17 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -0.885% | 1 | 13,699 | +32.143% |
| 2026-07-16 | 5.8800 | 5.9200 | 5.5900 | 5.6500 | -3.912% | 38 | 13,692 | +30.973% |
| 2026-07-15 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | +1.379% | 1 | 13,693 | +25.850% |
| 2026-07-14 | 5.8200 | 5.8200 | 5.8000 | 5.8000 | +4.505% | 300 | 13,396 | +27.586% |
| 2026-07-10 | 5.7500 | 5.7500 | 5.5500 | 5.5500 | -0.893% | 20 | 13,378 | +33.333% |
| 2026-07-09 | 5.6000 | 5.6700 | 5.5000 | 5.6000 | -10.400% | 10 | 13,377 | +32.143% |
| 2026-07-02 | 6.4000 | 6.4000 | 6.2500 | 6.2500 | +3.306% | 4 | 13,377 | +18.400% |
| 2026-07-01 | 6.0000 | 6.1200 | 5.9000 | 6.0500 | +1.681% | 10 | 13,378 | +22.314% |
| 2026-06-30 | 5.9000 | 5.9500 | 5.8000 | 5.9500 | +3.478% | 7 | 13,378 | +24.370% |
| 2026-06-29 | 6.0000 | 6.0000 | 5.7500 | 5.7500 | +1.770% | 6 | 13,372 | +28.696% |
| 2026-06-26 | 5.3700 | 5.7800 | 5.3700 | 5.6500 | +5.019% | 23 | 13,372 | +30.973% |
| 2026-06-25 | 5.4300 | 5.4500 | 5.3500 | 5.3800 | -3.063% | 17 | 13,369 | +37.546% |
| 2026-06-24 | 5.6500 | 5.7000 | 5.5000 | 5.5500 | +1.835% | 12 | 13,371 | +33.333% |
| 2026-06-23 | 5.7500 | 5.7500 | 5.4500 | 5.4500 | -3.197% | 12 | 13,370 | +35.780% |
| 2026-06-22 | 5.6500 | 5.9000 | 5.6000 | 5.6300 | -1.228% | 144 | 13,271 | +31.439% |
| 2026-06-18 | 5.8500 | 5.8500 | 5.5000 | 5.7000 | -3.061% | 13 | 13,271 | +29.825% |
| 2026-06-17 | 5.7000 | 5.9100 | 5.7000 | 5.8800 | +5.946% | 132 | 13,169 | +25.850% |
| 2026-06-16 | 5.6500 | 5.7500 | 5.5000 | 5.5500 | -4.310% | 22 | 13,170 | +33.333% |
| 2026-06-15 | 6.0500 | 6.0500 | 5.6500 | 5.8000 | -1.695% | 33 | 13,170 | +27.586% |
| 2026-06-12 | 5.7500 | 5.9000 | 5.7500 | 5.9000 | -6.349% | 3 | 13,169 | +25.424% |
| 2026-06-11 | 6.3500 | 6.3500 | 6.0500 | 6.3000 | +1.449% | 7 | 13,166 | +17.460% |
| 2026-06-10 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | +4.370% | 1 | 13,165 | +19.163% |
| 2026-06-09 | 6.2500 | 6.3000 | 5.9500 | 5.9500 | -15.000% | 26 | 13,165 | +24.370% |
| 2026-06-05 | 6.2500 | 7.0000 | 6.2500 | 7.0000 | +6.061% | 3 | 13,166 | +5.714% |
| 2026-06-04 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +6.452% | 1 | 13,166 | +12.121% |
| 2026-06-03 | 7.0000 | 7.0000 | 6.2000 | 6.2000 | +11.712% | 24 | 13,162 | +19.355% |
| 2026-06-02 | 5.5000 | 5.8400 | 5.3000 | 5.5500 | -3.478% | 45 | 13,169 | +33.333% |
| 2026-06-01 | 5.6000 | 5.9500 | 5.5700 | 5.7500 | 0.000% | 68 | 13,167 | +28.696% |
| 2026-05-29 | 5.9100 | 5.9100 | 5.7500 | 5.7500 | -8.000% | 11 | 13,158 | +28.696% |
| 2026-05-28 | 6.0200 | 6.4500 | 6.0200 | 6.2500 | +2.627% | 89 | 13,241 | +18.400% |
| 2026-05-27 | 5.8500 | 6.0900 | 5.8500 | 6.0900 | -4.094% | 6 | 13,241 | +21.511% |
| 2026-05-26 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -5.224% | 1 | 13,241 | +16.535% |
| 2026-05-21 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +0.299% | 1 | 13,242 | +10.448% |
| 2026-05-20 | 6.7000 | 6.7000 | 6.6300 | 6.6800 | +3.086% | 4 | 13,239 | +10.778% |
| 2026-05-19 | 6.3500 | 6.4800 | 6.2500 | 6.4800 | +5.366% | 10 | 13,243 | +14.198% |
| 2026-05-18 | 6.4500 | 6.4500 | 6.1000 | 6.1500 | +3.361% | 293 | 13,410 | +20.325% |
| 2026-05-15 | 6.0000 | 6.2500 | 5.9500 | 5.9500 | -2.138% | 8 | 13,410 | +24.370% |
| 2026-05-14 | 6.3300 | 6.3300 | 6.0800 | 6.0800 | -1.618% | 9 | 13,403 | +21.711% |
| 2026-05-13 | 6.4000 | 6.4700 | 6.1800 | 6.1800 | -0.643% | 43 | 13,420 | +19.741% |
| 2026-05-12 | 6.4700 | 7.0000 | 6.0000 | 6.2200 | -6.886% | 63 | 13,416 | +18.971% |
| 2026-05-11 | 7.3500 | 7.3500 | 6.5500 | 6.6800 | -10.336% | 57 | 13,442 | +10.778% |
| 2026-05-08 | 7.3000 | 7.5800 | 7.2000 | 7.4500 | +0.134% | 595 | 12,953 | -0.671% |
| 2026-05-07 | 7.8000 | 7.8000 | 7.2500 | 7.4400 | -7.000% | 36 | 12,966 | -0.538% |
| 2026-05-06 | 7.1900 | 8.1000 | 7.1900 | 8.0000 | +12.202% | 203 | 12,872 | -7.500% |
| 2026-05-05 | 7.1000 | 7.8500 | 6.5500 | 7.1300 | -2.993% | 289 | 12,833 | +3.787% |
| 2026-05-04 | 8.5500 | 9.0000 | 7.3200 | 7.3500 | -21.137% | 179 | 12,852 | +0.680% |
| 2026-05-01 | 8.6500 | 10.0000 | 8.6500 | 9.3200 | +13.659% | 26 | 12,829 | -20.601% |
| 2026-04-30 | 7.7500 | 8.2000 | 7.7500 | 8.2000 | +7.753% | 9 | 12,822 | -9.756% |
| 2026-04-29 | 7.6000 | 7.7000 | 7.5000 | 7.6100 | -6.049% | 20 | 12,812 | -2.760% |
| 2026-04-28 | 8.4000 | 8.4000 | 8.0200 | 8.1000 | -2.410% | 80 | 12,882 | -8.642% |
| 2026-04-27 | 7.9000 | 8.6000 | 7.9000 | 8.3000 | +3.750% | 54 | 12,858 | -10.843% |
| 2026-04-24 | 8.2200 | 8.2200 | 7.8000 | 8.0000 | -1.235% | 212 | 12,904 | -7.500% |
| 2026-04-23 | 8.2100 | 8.4500 | 7.9400 | 8.1000 | +1.124% | 101 | 12,870 | -8.642% |
| 2026-04-22 | 7.8100 | 8.4300 | 7.6000 | 8.0100 | +3.622% | 80 | 12,831 | -7.615% |
| 2026-04-21 | 8.2000 | 8.2000 | 7.6000 | 7.7300 | +1.046% | 105 | 12,829 | -4.269% |
| 2026-04-20 | 7.5000 | 7.8300 | 7.3600 | 7.6500 | -1.290% | 63 | 12,868 | -3.268% |
| 2026-04-17 | 7.9200 | 8.0000 | 7.4000 | 7.7500 | -4.321% | 67 | 12,811 | -4.516% |
| 2026-04-16 | 7.5500 | 8.2000 | 7.5500 | 8.1000 | +13.445% | 285 | 12,543 | -8.642% |
| 2026-04-15 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | -4.800% | 1 | 12,542 | +3.641% |
| 2026-04-14 | 6.8900 | 7.5000 | 6.8900 | 7.5000 | +13.122% | 3 | 12,542 | -1.333% |
| 2026-04-13 | 6.9500 | 6.9500 | 6.6300 | 6.6300 | +2.791% | 60 | 12,542 | +11.614% |
| 2026-04-10 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -6.250% | 7 | 12,542 | +14.729% |
| 2026-04-09 | 6.8200 | 6.9000 | 6.7500 | 6.8800 | +2.381% | 37 | 12,535 | +7.558% |
| 2026-04-08 | 7.1500 | 7.1500 | 6.6500 | 6.7200 | -4.681% | 61 | 12,554 | +10.119% |
| 2026-04-07 | 6.7000 | 7.0500 | 6.5000 | 7.0500 | +2.920% | 14 | 12,572 | +4.965% |
| 2026-04-06 | 6.9400 | 6.9400 | 6.7000 | 6.8500 | +8.730% | 45 | 12,560 | +8.029% |
| 2026-04-02 | 6.4000 | 7.2500 | 6.3000 | 6.3000 | -5.263% | 25 | 12,527 | +17.460% |
| 2026-04-01 | 6.8200 | 6.8200 | 6.4200 | 6.6500 | +4.724% | 69 | 12,527 | +11.278% |
| 2026-03-31 | 6.3000 | 6.6500 | 6.2500 | 6.3500 | +2.419% | 93 | 12,476 | +16.535% |
| 2026-03-30 | 6.2500 | 6.4500 | 5.9000 | 6.2000 | -0.800% | 23 | 12,383 | +19.355% |
| 2026-03-27 | 6.2800 | 6.5000 | 6.0800 | 6.2500 | +0.321% | 125 | 12,386 | +18.400% |
| 2026-03-26 | 6.6800 | 6.9300 | 6.2300 | 6.2300 | -10.745% | 12,197 | 12,297 | +18.780% |
| 2026-03-25 | 6.9000 | 7.0200 | 6.9000 | 6.9800 | -1.690% | 6 | 248 | +6.017% |
| 2026-03-24 | 6.7500 | 7.2000 | 6.6500 | 7.1000 | +0.282% | 82 | 249 | +4.225% |
| 2026-03-23 | 6.8900 | 7.3000 | 6.8200 | 7.0800 | +2.312% | 349 | 293 | +4.520% |
| 2026-03-20 | 7.1800 | 7.1800 | 6.9200 | 6.9200 | -1.844% | 8 | 533 | +6.936% |
| 2026-03-19 | 7.0300 | 7.3500 | 6.9800 | 7.0500 | -3.425% | 22 | 536 | +4.965% |
| 2026-03-18 | 7.3300 | 7.5500 | 7.1000 | 7.3000 | -2.667% | 58 | 533 | +1.370% |
| 2026-03-17 | 7.5500 | 7.7500 | 7.4200 | 7.5000 | +2.740% | 59 | 516 | -1.333% |
| 2026-03-16 | 7.7500 | 8.0000 | 7.3000 | 7.3000 | -7.006% | 87 | 493 | +1.370% |
| 2026-03-13 | 8.2500 | 8.2500 | 7.8500 | 7.8500 | -12.778% | 328 | 472 | -5.732% |
| 2026-03-10 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +6.888% | 1 | 216 | -17.778% |
| 2026-03-09 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | +12.267% | 1 | 215 | -12.114% |
| 2026-03-04 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -10.608% | 2 | 216 | -1.333% |
| 2026-02-25 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | +2.567% | 1 | 214 | -11.800% |
| 2026-02-24 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | +5.821% | 10 | 214 | -9.535% |
| 2026-02-20 | 8.0500 | 8.0500 | 7.7300 | 7.7300 | -6.867% | 25 | 214 | -4.269% |
| 2026-02-19 | 8.2500 | 8.3000 | 8.1000 | 8.3000 | +10.667% | 25 | 213 | -10.843% |
| 2026-02-18 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -5.779% | 1 | 197 | -1.333% |
| 2026-02-17 | 8.3000 | 8.3000 | 7.9600 | 7.9600 | +3.377% | 5 | 196 | -7.035% |
| 2026-02-13 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -6.098% | 1 | 192 | -3.896% |
| 2026-02-12 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -9.890% | 1 | 192 | -9.756% |
| 2026-02-10 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -4.911% | 1 | 191 | -18.681% |
| 2026-02-05 | 9.4500 | 9.5700 | 9.3000 | 9.5700 | +3.125% | 12 | 190 | -22.675% |
| 2026-02-04 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | +4.622% | 1 | 189 | -20.259% |
| 2026-02-03 | 8.8000 | 8.8700 | 8.8000 | 8.8700 | -6.632% | 4 | 189 | -16.573% |
| 2026-02-02 | 8.9000 | 9.5000 | 8.9000 | 9.5000 | +18.899% | 3 | 189 | -22.105% |
| 2026-01-30 | 8.1000 | 8.1000 | 7.9900 | 7.9900 | +26.025% | 3 | 189 | -7.384% |
| 2026-01-29 | 7.2500 | 7.2500 | 6.3400 | 6.3400 | -16.579% | 22 | 189 | +16.719% |
| 2026-01-27 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -6.173% | 21 | 188 | -2.632% |
| 2026-01-26 | 8.5000 | 9.0000 | 8.1000 | 8.1000 | +9.459% | 28 | 187 | -8.642% |
| 2026-01-22 | 7.2500 | 7.8500 | 6.3500 | 7.4000 | +34.545% | 18 | 168 | 0.000% |
| 2026-01-20 | 5.6300 | 5.6300 | 5.5000 | 5.5000 | -9.390% | 11 | 155 | +34.545% |
| 2026-01-16 | 6.0000 | 6.0700 | 5.9900 | 6.0700 | +4.117% | 81 | 92 | +21.911% |
| 2026-01-14 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | +0.517% | 1 | 92 | +26.930% |
| 2026-01-13 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 0.000% | 1 | 91 | +27.586% |
| 2026-01-12 | 6.0000 | 6.0000 | 5.7500 | 5.8000 | -15.942% | 151 | 92 | +27.586% |
| 2026-01-08 | 6.9500 | 6.9500 | 6.9000 | 6.9000 | +14.050% | 19 | 144 | +7.246% |
| 2026-01-07 | 7.0000 | 7.0000 | 6.0500 | 6.0500 | -0.820% | 136 | 125 | +22.314% |
| 2026-01-05 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 0.000% | 1 | 1 | +21.311% |