GME1271217C00018000
GME Dec 17 2027 18.00 Call
optionOPRA
InactiveSep 23, 2026
9.45USD+94.845%(+4.60)7Vol412OI
GME1271217C00018000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-23 | 9.5000 | 9.5000 | 9.4500 | 9.4500 | +94.845% | 7 | 408 | 0.000% |
| 2026-09-02 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +17.433% | 2 | 408 | +94.845% |
| 2026-08-18 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -13.417% | 9 | 399 | +128.814% |
| 2026-08-11 | 4.9000 | 4.9000 | 4.7700 | 4.7700 | -10.000% | 4 | 400 | +98.113% |
| 2026-08-05 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +76.667% | 1 | 400 | +78.302% |
| 2026-08-03 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -58.678% | 2 | 400 | +215.000% |
| 2026-07-20 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | +3.714% | 1 | 400 | +30.165% |
| 2026-07-08 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -2.778% | 1 | 399 | +35.000% |
| 2026-06-26 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -5.882% | 4 | 395 | +31.250% |
| 2026-06-11 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +3.100% | 1 | 395 | +23.529% |
| 2026-05-27 | 7.3000 | 7.4200 | 7.3000 | 7.4200 | -5.236% | 3 | 396 | +27.358% |
| 2026-05-26 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | -0.886% | 1 | 397 | +20.690% |
| 2026-05-14 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -28.636% | 1 | 396 | +19.620% |
| 2026-04-27 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | +2.977% | 2 | 394 | -14.634% |
| 2026-04-23 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +2.381% | 1 | 393 | -12.093% |
| 2026-04-16 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +8.247% | 1 | 394 | -10.000% |
| 2026-03-17 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -8.231% | 1 | 394 | -2.577% |
| 2026-02-24 | 10.5700 | 10.5700 | 10.5700 | 10.5700 | -14.065% | 1 | 395 | -10.596% |
| 2026-02-02 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +60.784% | 1 | 396 | -23.171% |
| 2025-12-30 | 7.2000 | 7.6500 | 7.2000 | 7.6500 | 0.000% | 6 | 397 | +23.529% |
| 2025-12-23 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -23.500% | 7 | 398 | +23.529% |
| 2025-12-04 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +15.607% | 1 | 391 | -5.500% |
| 2025-11-26 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +5.488% | 1 | 392 | +9.249% |
| 2025-11-24 | 7.9700 | 8.2000 | 7.9700 | 8.2000 | +2.500% | 2 | 392 | +15.244% |
| 2025-11-21 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -13.043% | 10 | 392 | +18.125% |
| 2025-10-30 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -5.155% | 2 | 392 | +2.717% |
| 2025-10-23 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -2.513% | 1 | 394 | -2.577% |
| 2025-10-21 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -7.442% | 1 | 394 | -5.025% |
| 2025-10-16 | 9.8000 | 10.7500 | 9.8000 | 10.7500 | -5.702% | 2 | 395 | -12.093% |
| 2025-10-07 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -3.797% | 1 | 396 | -17.105% |
| 2025-10-06 | 11.6500 | 11.8500 | 11.6500 | 11.8500 | 0.000% | 2 | 397 | -20.253% |