GME1271217C00010000
GME Dec 17 2027 10.00 Call
optionOPRA
EODOct 7, 2026
14.85USD-1.000%(-0.15)1Vol527OI
GME1271217C00010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -1.000% | 1 | 528 | 0.000% |
| 2026-09-28 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +25.733% | 4 | 528 | -1.000% |
| 2026-09-11 | 11.9300 | 11.9300 | 11.9300 | 11.9300 | +28.280% | 1 | 529 | +24.476% |
| 2026-08-27 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | 0.000% | 1 | 529 | +59.677% |
| 2026-08-24 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -27.344% | 1 | 529 | +59.677% |
| 2026-07-31 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | 0.000% | 3 | 529 | +16.016% |
| 2026-07-29 | 13.0000 | 13.0000 | 12.8000 | 12.8000 | +6.667% | 3 | 530 | +16.016% |
| 2026-06-18 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -11.111% | 1 | 530 | +23.750% |
| 2026-06-04 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +7.143% | 1 | 530 | +10.000% |
| 2026-05-15 | 12.5000 | 12.6000 | 12.5000 | 12.6000 | -19.283% | 2 | 530 | +17.857% |
| 2026-05-06 | 15.6100 | 15.6100 | 15.6100 | 15.6100 | -2.438% | 10 | 540 | -4.869% |
| 2026-05-04 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -12.088% | 7 | 540 | -7.188% |
| 2026-05-01 | 17.8500 | 18.2000 | 17.8500 | 18.2000 | +7.059% | 3 | 541 | -18.407% |
| 2026-04-22 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +6.250% | 4 | 545 | -12.647% |
| 2026-04-15 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +10.345% | 1 | 546 | -7.188% |
| 2026-04-09 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -3.333% | 7 | 546 | +2.414% |
| 2026-04-08 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +0.671% | 2 | 553 | -1.000% |
| 2026-04-07 | 14.4500 | 14.9000 | 14.4500 | 14.9000 | -0.667% | 12 | 553 | -0.336% |
| 2026-04-06 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +7.527% | 2 | 565 | -1.000% |
| 2026-03-24 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -12.813% | 1 | 565 | +6.452% |
| 2026-03-11 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +0.629% | 1 | 565 | -7.188% |
| 2026-02-11 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -6.745% | 1 | 566 | -6.604% |
| 2026-02-09 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | -2.571% | 1 | 566 | -12.903% |
| 2026-02-02 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +9.718% | 1 | 567 | -15.143% |
| 2026-01-30 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | +13.929% | 2 | 568 | -6.897% |
| 2026-01-27 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -2.439% | 1 | 570 | +6.071% |
| 2026-01-23 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +8.712% | 5 | 570 | +3.484% |
| 2026-01-15 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +3.937% | 1 | 576 | +12.500% |
| 2026-01-13 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +4.269% | 5 | 576 | +16.929% |
| 2025-12-31 | 12.2000 | 12.3000 | 12.1000 | 12.1800 | -16.575% | 24 | 597 | +21.921% |
| 2025-12-17 | 14.7000 | 14.7000 | 14.6000 | 14.6000 | -5.195% | 4 | 597 | +1.712% |
| 2025-12-04 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +0.654% | 7 | 597 | -3.571% |
| 2025-12-03 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +10.072% | 1 | 597 | -2.941% |
| 2025-11-26 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +4.906% | 15 | 597 | +6.835% |
| 2025-11-25 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +6.769% | 2 | 597 | +12.075% |
| 2025-11-24 | 12.6100 | 12.6100 | 12.4100 | 12.4100 | +6.524% | 3 | 595 | +19.662% |
| 2025-11-21 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -11.608% | 3 | 598 | +27.468% |
| 2025-11-14 | 12.7500 | 13.1800 | 12.7500 | 13.1800 | -2.007% | 2 | 598 | +12.671% |
| 2025-11-11 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -2.182% | 15 | 599 | +10.409% |
| 2025-11-10 | 13.7100 | 13.7500 | 13.7100 | 13.7500 | -0.722% | 4 | 599 | +8.000% |
| 2025-11-06 | 14.4500 | 14.4500 | 13.6700 | 13.8500 | -3.819% | 6 | 599 | +7.220% |
| 2025-11-03 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -4.000% | 4 | 604 | +3.125% |
| 2025-10-30 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -2.597% | 1 | 604 | -1.000% |
| 2025-10-27 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +0.326% | 51 | 629 | -3.571% |
| 2025-10-16 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | +2.333% | 2 | 629 | -3.257% |
| 2025-10-14 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -3.226% | 1 | 627 | -1.000% |
| 2025-10-13 | 15.0000 | 15.5000 | 15.0000 | 15.5000 | -3.125% | 3 | 628 | -4.194% |
| 2025-10-10 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -3.030% | 8 | 629 | -7.188% |
| 2025-10-08 | 16.2500 | 16.5000 | 16.2500 | 16.5000 | +0.610% | 51 | 629 | -10.000% |
| 2025-10-07 | 16.3300 | 16.4000 | 16.3300 | 16.4000 | 0.000% | 10 | 674 | -9.451% |