GME1270917C00025000
GME Sep 17 2027 25.00 Call
optionOPRA
EODOct 1, 2026
5.10USD-2.672%(-0.14)125Vol1,587OI
GME1270917C00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -2.672% | 125 | 1,473 | 0.000% |
| 2026-09-30 | 5.2000 | 5.2500 | 5.2000 | 5.2400 | +58.788% | 3 | 1,474 | -2.672% |
| 2026-09-16 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +3.125% | 2 | 1,476 | +54.545% |
| 2026-09-15 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +6.667% | 1 | 1,475 | +59.375% |
| 2026-09-11 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +7.914% | 2 | 1,475 | +70.000% |
| 2026-09-10 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | +11.647% | 1 | 1,474 | +83.453% |
| 2026-09-09 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | +6.867% | 2 | 1,475 | +104.819% |
| 2026-09-03 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +3.556% | 1 | 1,475 | +118.884% |
| 2026-09-02 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +7.656% | 1 | 1,475 | +126.667% |
| 2026-08-31 | 2.0500 | 2.0900 | 2.0500 | 2.0900 | +11.765% | 2 | 1,474 | +144.019% |
| 2026-08-28 | 2.0000 | 2.0000 | 1.8700 | 1.8700 | +2.747% | 3 | 1,472 | +172.727% |
| 2026-08-26 | 1.8900 | 1.8900 | 1.8200 | 1.8200 | -0.546% | 2 | 1,472 | +180.220% |
| 2026-08-25 | 1.8400 | 1.8400 | 1.8300 | 1.8300 | -2.660% | 3 | 1,471 | +178.689% |
| 2026-08-24 | 1.8800 | 1.8800 | 1.8400 | 1.8800 | -2.083% | 3 | 1,469 | +171.277% |
| 2026-08-18 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -43.363% | 4 | 1,465 | +165.625% |
| 2026-07-20 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -4.507% | 1 | 1,465 | +50.442% |
| 2026-07-17 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -4.826% | 1 | 1,465 | +43.662% |
| 2026-06-16 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | -14.055% | 1 | 1,465 | +36.729% |
| 2026-06-11 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | -8.824% | 1 | 1,465 | +17.512% |
| 2026-06-03 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | -20.667% | 10 | 1,465 | +7.143% |
| 2026-05-04 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -0.332% | 2 | 1,465 | -15.000% |
| 2026-04-17 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | +26.737% | 1 | 1,465 | -15.282% |
| 2026-03-27 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -27.481% | 1 | 1,465 | +7.368% |
| 2026-03-09 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 0.000% | 1 | 1,466 | -22.137% |
| 2026-03-03 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +0.460% | 1 | 1,467 | -22.137% |
| 2026-02-20 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | +40.215% | 3 | 1,467 | -21.779% |
| 2025-12-31 | 4.5500 | 4.6500 | 4.1500 | 4.6500 | -4.124% | 184 | 1,506 | +9.677% |
| 2025-12-29 | 4.0000 | 4.8500 | 4.0000 | 4.8500 | -8.835% | 2 | 1,506 | +5.155% |
| 2025-12-12 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | +52.000% | 7 | 1,507 | -4.135% |
| 2025-12-11 | 5.0000 | 5.0000 | 3.5000 | 3.5000 | -28.571% | 7 | 1,509 | +45.714% |
| 2025-11-13 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -25.191% | 2 | 1,502 | +4.082% |
| 2025-10-15 | 6.6000 | 6.9500 | 6.4800 | 6.5500 | +1.708% | 2,002 | 1,501 | -22.137% |
| 2025-10-10 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | -19.500% | 264 | 2,276 | -20.807% |
| 2025-10-06 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 0.000% | 2 | 2,292 | -36.250% |