GME281215C00040000
GME Dec 15 2028 40.00 Call
optionOPRA
EODOct 7, 2026
4.20USD-4.110%(-0.18)15Vol3,831OI
GME281215C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -4.110% | 15 | 3,846 | 0.000% |
| 2026-10-06 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -12.400% | 1 | 3,847 | -4.110% |
| 2026-10-05 | 5.0000 | 5.2000 | 4.9700 | 5.0000 | +16.279% | 54 | 3,885 | -16.000% |
| 2026-10-02 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -2.715% | 358 | 3,581 | -2.326% |
| 2026-10-01 | 4.2000 | 4.4900 | 4.2000 | 4.4200 | -3.913% | 66 | 3,624 | -4.977% |
| 2026-09-30 | 4.6000 | 4.6000 | 4.2500 | 4.6000 | +9.524% | 23 | 3,613 | -8.696% |
| 2026-09-29 | 4.0000 | 4.2000 | 4.0000 | 4.2000 | -3.448% | 11 | 3,619 | 0.000% |
| 2026-09-28 | 4.2000 | 4.4000 | 4.2000 | 4.3500 | +6.098% | 271 | 3,375 | -3.448% |
| 2026-09-25 | 4.4000 | 4.4000 | 4.0000 | 4.1000 | -11.828% | 245 | 3,359 | +2.439% |
| 2026-09-24 | 4.1500 | 4.6500 | 4.1000 | 4.6500 | +1.087% | 505 | 3,003 | -9.677% |
| 2026-09-23 | 4.2500 | 4.6000 | 4.2500 | 4.6000 | +9.524% | 473 | 2,646 | -8.696% |
| 2026-09-22 | 4.0000 | 4.2000 | 3.7500 | 4.2000 | +18.310% | 125 | 2,590 | 0.000% |
| 2026-09-21 | 3.5800 | 3.6500 | 3.4500 | 3.5500 | +3.198% | 20 | 2,593 | +18.310% |
| 2026-09-18 | 3.5200 | 3.5200 | 3.3400 | 3.4400 | -3.371% | 32 | 2,589 | +22.093% |
| 2026-09-17 | 3.2000 | 3.5600 | 3.2000 | 3.5600 | +13.016% | 46 | 2,575 | +17.978% |
| 2026-09-16 | 2.7700 | 3.1500 | 2.7700 | 3.1500 | +10.526% | 13 | 2,575 | +33.333% |
| 2026-09-15 | 3.3000 | 3.3000 | 2.7500 | 2.8500 | -1.724% | 585 | 2,110 | +47.368% |
| 2026-09-14 | 2.8000 | 3.0500 | 2.7600 | 2.9000 | +4.693% | 336 | 1,970 | +44.828% |
| 2026-09-11 | 2.7700 | 2.8400 | 2.4600 | 2.7700 | +6.538% | 160 | 1,963 | +51.625% |
| 2026-09-10 | 2.4000 | 2.6300 | 2.4000 | 2.6000 | +8.787% | 32 | 1,973 | +61.538% |
| 2026-09-09 | 2.2300 | 2.4700 | 2.1000 | 2.3900 | +15.459% | 117 | 1,912 | +75.732% |
| 2026-09-08 | 2.1500 | 2.1900 | 1.9500 | 2.0700 | -5.479% | 203 | 1,792 | +102.899% |
| 2026-09-04 | 2.2100 | 2.2200 | 2.1100 | 2.1900 | +2.336% | 77 | 1,743 | +91.781% |
| 2026-09-03 | 2.2000 | 2.2300 | 2.0400 | 2.1400 | -2.283% | 245 | 1,534 | +96.262% |
| 2026-09-02 | 2.1000 | 2.2000 | 2.1000 | 2.1900 | +1.860% | 109 | 1,468 | +91.781% |
| 2026-09-01 | 2.0200 | 2.1600 | 1.9000 | 2.1500 | +3.865% | 73 | 1,422 | +95.349% |
| 2026-08-31 | 2.1300 | 2.1500 | 1.9500 | 2.0700 | +7.254% | 64 | 1,401 | +102.899% |
| 2026-08-28 | 2.0200 | 2.0200 | 1.9300 | 1.9300 | -5.854% | 158 | 1,294 | +117.617% |
| 2026-08-27 | 2.0000 | 2.2000 | 1.8500 | 2.0500 | +10.811% | 121 | 1,254 | +104.878% |
| 2026-08-26 | 1.7900 | 1.9100 | 1.7900 | 1.8500 | -5.128% | 301 | 1,029 | +127.027% |
| 2026-08-25 | 1.8900 | 1.9800 | 1.8900 | 1.9500 | +10.169% | 42 | 999 | +115.385% |
| 2026-08-24 | 1.8700 | 1.9100 | 1.7700 | 1.7700 | -6.349% | 246 | 850 | +137.288% |
| 2026-08-21 | 1.9300 | 1.9500 | 1.7600 | 1.8900 | -2.577% | 594 | 550 | +122.222% |
| 2026-08-20 | 1.9100 | 2.0000 | 1.7600 | 1.9400 | +6.593% | 326 | 557 | +116.495% |
| 2026-08-19 | 1.7800 | 1.9000 | 1.7800 | 1.8200 | -1.087% | 140 | 566 | +130.769% |
| 2026-08-18 | 1.9000 | 1.9000 | 1.8400 | 1.8400 | -3.158% | 170 | 410 | +128.261% |
| 2026-08-17 | 2.1300 | 2.1300 | 1.9000 | 1.9000 | -8.213% | 37 | 394 | +121.053% |
| 2026-08-14 | 1.9500 | 2.0900 | 1.9500 | 2.0700 | +0.485% | 105 | 291 | +102.899% |
| 2026-08-13 | 1.9700 | 2.0700 | 1.9000 | 2.0600 | +2.488% | 22 | 281 | +103.883% |
| 2026-08-12 | 2.0000 | 2.1900 | 2.0000 | 2.0100 | -4.739% | 47 | 254 | +108.955% |
| 2026-08-11 | 2.1000 | 2.1100 | 2.0400 | 2.1100 | +1.932% | 110 | 149 | +99.052% |
| 2026-08-10 | 2.1900 | 2.2500 | 1.8600 | 2.0700 | -12.658% | 76 | 74 | +102.899% |
| 2026-08-06 | 2.2400 | 2.3800 | 2.2400 | 2.3700 | +1.717% | 74 | 35 | +77.215% |
| 2026-08-05 | 2.3600 | 2.3700 | 2.3000 | 2.3300 | -8.627% | 36 | 1 | +80.258% |
| 2026-08-04 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 0.000% | 1 | 0 | +64.706% |