GME1271217C00020000
GME Dec 17 2027 20.00 Call
optionOPRA
EODOct 6, 2026
8.15USD-4.790%(-0.41)1Vol3,382OI
GME1271217C00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -4.790% | 1 | 3,382 | 0.000% |
| 2026-10-05 | 8.7500 | 8.7500 | 8.5600 | 8.5600 | +9.744% | 2 | 3,382 | -4.790% |
| 2026-10-01 | 8.0500 | 8.0500 | 7.8000 | 7.8000 | +6.849% | 14 | 3,368 | +4.487% |
| 2026-09-25 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -6.888% | 1 | 3,369 | +11.644% |
| 2026-09-24 | 7.6000 | 7.8400 | 7.6000 | 7.8400 | +0.513% | 5 | 3,366 | +3.954% |
| 2026-09-22 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +16.418% | 10 | 3,366 | +4.487% |
| 2026-09-21 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +19.643% | 1 | 3,366 | +21.642% |
| 2026-09-15 | 5.5500 | 5.6000 | 5.5500 | 5.6000 | +62.319% | 2 | 3,364 | +45.536% |
| 2026-08-31 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -9.211% | 1 | 3,365 | +136.232% |
| 2026-08-27 | 3.7000 | 3.8000 | 3.5000 | 3.8000 | +8.883% | 104 | 3,468 | +114.474% |
| 2026-08-26 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | +1.453% | 2 | 3,467 | +133.524% |
| 2026-08-24 | 3.4000 | 3.4400 | 3.4000 | 3.4400 | -3.099% | 2 | 3,469 | +136.919% |
| 2026-08-21 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +1.140% | 1 | 3,470 | +129.577% |
| 2026-08-19 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -3.836% | 5 | 3,467 | +132.194% |
| 2026-08-13 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -5.195% | 2 | 3,469 | +123.288% |
| 2026-08-12 | 3.5500 | 3.8500 | 3.5500 | 3.8500 | -11.494% | 22 | 3,474 | +111.688% |
| 2026-08-03 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -25.000% | 3 | 3,474 | +87.356% |
| 2026-07-31 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +0.173% | 10 | 3,474 | +40.517% |
| 2026-07-30 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | -10.233% | 3 | 3,471 | +40.760% |
| 2026-07-27 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +3.035% | 3 | 3,471 | +26.357% |
| 2026-07-20 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | +3.987% | 1 | 3,471 | +30.192% |
| 2026-07-10 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | +0.333% | 1 | 3,472 | +35.382% |
| 2026-07-08 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -10.448% | 1 | 3,471 | +35.833% |
| 2026-07-06 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +2.290% | 1 | 3,471 | +21.642% |
| 2026-07-01 | 6.8000 | 6.8600 | 6.5500 | 6.5500 | +31.000% | 4 | 3,468 | +24.427% |
| 2026-06-25 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -16.667% | 5 | 3,473 | +63.000% |
| 2026-06-24 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +1.180% | 9 | 3,464 | +35.833% |
| 2026-06-23 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | +2.241% | 2 | 3,462 | +37.437% |
| 2026-06-22 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -3.333% | 3 | 3,462 | +40.517% |
| 2026-06-18 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 1 | 3,463 | +35.833% |
| 2026-06-17 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 4 | 3,463 | +35.833% |
| 2026-06-16 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -7.834% | 11 | 3,463 | +35.833% |
| 2026-06-11 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | -3.412% | 1 | 3,463 | +25.192% |
| 2026-06-08 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | -0.148% | 1 | 3,462 | +20.920% |
| 2026-06-05 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -3.571% | 1 | 3,461 | +20.741% |
| 2026-06-04 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +12.903% | 16 | 3,461 | +16.429% |
| 2026-06-02 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -0.800% | 9 | 3,456 | +31.452% |
| 2026-06-01 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -2.496% | 5 | 3,456 | +30.400% |
| 2026-05-29 | 6.4000 | 6.5000 | 6.4000 | 6.4100 | -6.560% | 20 | 3,449 | +27.145% |
| 2026-05-26 | 6.7800 | 7.2100 | 6.4500 | 6.8600 | -7.297% | 726 | 3,486 | +18.805% |
| 2026-05-22 | 7.1200 | 7.4000 | 7.1200 | 7.4000 | -0.671% | 7 | 3,487 | +10.135% |
| 2026-05-21 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +8.759% | 1 | 3,487 | +9.396% |
| 2026-05-14 | 6.5000 | 7.0000 | 6.5000 | 6.8500 | -3.112% | 23 | 3,489 | +18.978% |
| 2026-05-13 | 7.0100 | 7.0700 | 7.0100 | 7.0700 | -11.625% | 23 | 3,510 | +15.276% |
| 2026-05-11 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -3.265% | 1 | 3,509 | +1.875% |
| 2026-05-08 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | -8.111% | 2 | 3,510 | -1.451% |
| 2026-05-06 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +9.091% | 1 | 3,510 | -9.444% |
| 2026-05-05 | 7.9000 | 8.2500 | 7.9000 | 8.2500 | +3.774% | 5 | 3,515 | -1.212% |
| 2026-05-04 | 8.7500 | 8.7500 | 7.9500 | 7.9500 | -27.727% | 3 | 3,518 | +2.516% |
| 2026-05-01 | 10.5000 | 11.0000 | 10.5000 | 11.0000 | +10.553% | 20 | 3,538 | -25.909% |
| 2026-04-27 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +1.427% | 5 | 3,543 | -18.090% |
| 2026-04-23 | 9.5000 | 9.8100 | 9.5000 | 9.8100 | -1.605% | 2 | 3,544 | -16.922% |
| 2026-04-22 | 10.0000 | 10.0000 | 9.9500 | 9.9700 | +9.560% | 40 | 3,584 | -18.255% |
| 2026-04-15 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +6.308% | 1 | 3,584 | -10.440% |
| 2026-04-14 | 8.5300 | 8.5800 | 8.5300 | 8.5600 | +7.000% | 9 | 3,592 | -4.790% |
| 2026-04-13 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +3.896% | 1 | 3,592 | +1.875% |
| 2026-04-10 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -3.750% | 1 | 3,592 | +5.844% |
| 2026-04-08 | 8.2000 | 8.2100 | 8.0000 | 8.0000 | +1.911% | 3 | 3,592 | +1.875% |
| 2026-04-07 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -4.268% | 10 | 3,593 | +3.822% |
| 2026-04-06 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +2.500% | 2 | 3,603 | -0.610% |
| 2026-04-01 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -0.621% | 1 | 3,605 | +1.875% |
| 2026-03-31 | 7.9900 | 8.0500 | 7.9900 | 8.0500 | +11.342% | 7 | 3,605 | +1.242% |
| 2026-03-27 | 7.2500 | 7.2500 | 7.2300 | 7.2300 | -7.781% | 15 | 3,610 | +12.725% |
| 2026-03-26 | 7.6000 | 7.8400 | 7.6000 | 7.8400 | -4.970% | 4 | 3,595 | +3.954% |
| 2026-03-25 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +3.125% | 2 | 3,597 | -1.212% |
| 2026-03-24 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -3.614% | 1 | 3,597 | +1.875% |
| 2026-03-23 | 8.2200 | 8.3000 | 8.1000 | 8.3000 | -2.353% | 7 | 3,596 | -1.807% |
| 2026-03-20 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +0.354% | 1 | 3,592 | -4.118% |
| 2026-03-19 | 8.2500 | 8.4700 | 8.2500 | 8.4700 | -1.512% | 6 | 3,592 | -3.778% |
| 2026-03-18 | 9.0000 | 9.0000 | 8.6000 | 8.6000 | -2.273% | 23 | 3,593 | -5.233% |
| 2026-03-17 | 8.8500 | 8.9000 | 8.7000 | 8.8000 | -1.124% | 4 | 3,570 | -7.386% |
| 2026-03-16 | 9.0000 | 9.0000 | 8.8000 | 8.9000 | -2.838% | 4 | 3,570 | -8.427% |
| 2026-03-13 | 10.0000 | 10.0000 | 9.0000 | 9.1600 | -6.531% | 18 | 3,568 | -11.026% |
| 2026-03-10 | 9.0000 | 9.8000 | 9.0000 | 9.8000 | +5.376% | 6 | 3,562 | -16.837% |
| 2026-03-09 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -1.691% | 1 | 3,565 | -12.366% |
| 2026-03-06 | 9.3000 | 9.4600 | 9.3000 | 9.4600 | +5.111% | 4 | 3,565 | -13.848% |
| 2026-03-05 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 0.000% | 1 | 3,568 | -9.444% |
| 2026-03-03 | 9.1500 | 9.7500 | 9.0000 | 9.0000 | -3.226% | 23 | 3,569 | -9.444% |
| 2026-03-02 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -2.311% | 1 | 3,584 | -12.366% |
| 2026-02-27 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | -2.857% | 1 | 3,584 | -14.391% |
| 2026-02-26 | 9.8000 | 9.8500 | 9.8000 | 9.8000 | +3.267% | 4 | 3,585 | -16.837% |
| 2026-02-25 | 9.0000 | 9.4900 | 9.0000 | 9.4900 | +2.595% | 26 | 3,606 | -14.120% |
| 2026-02-24 | 9.1000 | 9.2500 | 9.1000 | 9.2500 | +2.778% | 21 | 3,606 | -11.892% |
| 2026-02-20 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 0.000% | 14 | 3,606 | -9.444% |
| 2026-02-18 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -3.226% | 3 | 3,620 | -9.444% |
| 2026-02-13 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -2.105% | 1 | 3,624 | -12.366% |
| 2026-02-12 | 9.4000 | 9.5000 | 9.4000 | 9.5000 | -6.863% | 4 | 3,624 | -14.211% |
| 2026-02-05 | 10.7000 | 10.7000 | 10.2000 | 10.2000 | -4.405% | 9 | 3,620 | -20.098% |
| 2026-02-04 | 10.1700 | 10.7800 | 10.1700 | 10.6700 | +12.910% | 6 | 3,621 | -23.618% |
| 2026-02-03 | 9.7000 | 9.7100 | 9.4500 | 9.4500 | -14.325% | 6 | 3,627 | -13.757% |
| 2026-02-02 | 11.1300 | 11.1300 | 10.6000 | 11.0300 | +24.633% | 69 | 3,629 | -26.111% |
| 2026-01-30 | 8.5000 | 9.2000 | 8.5000 | 8.8500 | +3.995% | 7 | 3,675 | -7.910% |
| 2026-01-29 | 8.7000 | 8.8000 | 8.2000 | 8.5100 | -8.000% | 31 | 3,675 | -4.230% |
| 2026-01-28 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -4.244% | 1 | 3,683 | -11.892% |
| 2026-01-27 | 9.5500 | 9.7500 | 9.5500 | 9.6600 | -2.621% | 4 | 3,684 | -15.631% |
| 2026-01-26 | 9.4100 | 10.1300 | 8.8000 | 9.9200 | +18.945% | 104 | 3,685 | -17.843% |
| 2026-01-23 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | +4.906% | 3 | 3,773 | -2.278% |
| 2026-01-22 | 8.1700 | 8.6500 | 7.9500 | 7.9500 | +13.248% | 34 | 3,770 | +2.516% |
| 2026-01-21 | 7.0000 | 7.0200 | 7.0000 | 7.0200 | +2.482% | 3 | 3,769 | +16.097% |
| 2026-01-15 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +3.008% | 1 | 3,770 | +18.978% |
| 2026-01-14 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -5.000% | 2 | 3,769 | +22.556% |
| 2026-01-08 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -4.110% | 2 | 3,767 | +16.429% |
| 2026-01-07 | 7.6000 | 7.6000 | 7.3000 | 7.3000 | +6.569% | 2 | 3,769 | +11.644% |
| 2026-01-06 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -2.143% | 2 | 3,768 | +18.978% |
| 2026-01-05 | 6.6000 | 7.0000 | 6.6000 | 7.0000 | +2.790% | 17 | 3,765 | +16.429% |
| 2026-01-02 | 6.8000 | 6.8300 | 6.8000 | 6.8100 | +2.406% | 35 | 3,765 | +19.677% |
| 2025-12-31 | 6.8000 | 6.8000 | 6.6500 | 6.6500 | -1.481% | 22 | 3,747 | +22.556% |
| 2025-12-30 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -1.460% | 1 | 3,747 | +20.741% |
| 2025-12-29 | 7.6500 | 7.6500 | 6.8500 | 6.8500 | -3.249% | 29 | 3,747 | +18.978% |
| 2025-12-23 | 7.5600 | 7.5600 | 7.0800 | 7.0800 | -7.087% | 11 | 3,721 | +15.113% |
| 2025-12-22 | 7.9000 | 7.9000 | 7.6200 | 7.6200 | -8.193% | 2 | 3,711 | +6.955% |
| 2025-12-19 | 7.9500 | 8.3000 | 7.9500 | 8.3000 | +16.084% | 2 | 3,710 | -1.807% |
| 2025-12-15 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -5.921% | 16 | 3,711 | +13.986% |
| 2025-12-12 | 7.6500 | 7.6500 | 7.3000 | 7.6000 | -5.000% | 28 | 3,711 | +7.237% |
| 2025-12-11 | 7.7000 | 8.0000 | 7.7000 | 8.0000 | 0.000% | 18 | 3,695 | +1.875% |
| 2025-12-10 | 7.9000 | 8.0000 | 7.7500 | 8.0000 | -12.949% | 18 | 3,695 | +1.875% |
| 2025-12-09 | 9.1900 | 9.1900 | 9.1900 | 9.1900 | -3.263% | 2 | 3,695 | -11.317% |
| 2025-12-04 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +0.849% | 1 | 3,695 | -14.211% |
| 2025-12-03 | 9.2000 | 9.4200 | 9.2000 | 9.4200 | +4.088% | 26 | 3,696 | -13.482% |
| 2025-12-02 | 10.3500 | 10.3500 | 9.0500 | 9.0500 | +13.125% | 4 | 3,721 | -9.945% |
| 2025-11-28 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +5.263% | 1 | 3,723 | +1.875% |
| 2025-11-26 | 7.6100 | 7.6100 | 7.6000 | 7.6000 | -6.748% | 3 | 3,724 | +7.237% |
| 2025-11-25 | 5.9500 | 8.1500 | 5.9500 | 8.1500 | +13.986% | 14 | 3,724 | 0.000% |
| 2025-11-24 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -2.055% | 1 | 3,737 | +13.986% |
| 2025-11-21 | 7.4000 | 7.4500 | 7.3000 | 7.3000 | +8.955% | 3 | 3,736 | +11.644% |
| 2025-11-20 | 7.6000 | 7.6000 | 6.7000 | 6.7000 | -8.093% | 44 | 3,736 | +21.642% |
| 2025-11-19 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | -1.486% | 2 | 3,743 | +11.797% |
| 2025-11-18 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -8.075% | 1 | 3,745 | +10.135% |
| 2025-11-17 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +9.524% | 10 | 3,745 | +1.242% |
| 2025-11-14 | 7.5800 | 8.0000 | 7.3500 | 7.3500 | -6.369% | 5 | 3,745 | +10.884% |
| 2025-11-13 | 7.7000 | 7.8500 | 7.7000 | 7.8500 | -4.848% | 2 | 3,745 | +3.822% |
| 2025-11-12 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +5.364% | 2 | 3,748 | -1.212% |
| 2025-11-11 | 8.0000 | 8.0000 | 7.8300 | 7.8300 | -6.228% | 6 | 3,748 | +4.087% |
| 2025-11-10 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +2.454% | 1 | 3,748 | -2.395% |
| 2025-11-07 | 8.1900 | 8.1900 | 8.1500 | 8.1500 | -0.488% | 13 | 3,748 | 0.000% |
| 2025-11-04 | 8.5500 | 8.5500 | 8.1900 | 8.1900 | -7.458% | 8 | 3,761 | -0.488% |
| 2025-11-03 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +4.118% | 2 | 3,759 | -7.910% |
| 2025-10-31 | 8.7500 | 8.8800 | 8.5000 | 8.5000 | -6.077% | 53 | 3,759 | -4.118% |
| 2025-10-30 | 9.2000 | 9.2000 | 9.0500 | 9.0500 | -4.233% | 4 | 3,756 | -9.945% |
| 2025-10-28 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -3.374% | 1 | 3,755 | -13.757% |
| 2025-10-27 | 9.8600 | 9.8600 | 9.7000 | 9.7800 | +4.043% | 5 | 3,755 | -16.667% |
| 2025-10-23 | 9.1000 | 9.4000 | 9.0000 | 9.4000 | +7.429% | 17 | 3,755 | -13.298% |
| 2025-10-22 | 9.0000 | 9.0000 | 8.0500 | 8.7500 | -1.685% | 23 | 3,764 | -6.857% |
| 2025-10-21 | 9.0000 | 9.0500 | 8.9000 | 8.9000 | -1.111% | 54 | 3,767 | -8.427% |
| 2025-10-20 | 9.0500 | 9.0700 | 8.4000 | 9.0000 | +1.124% | 8 | 3,807 | -9.444% |
| 2025-10-17 | 8.3000 | 9.0000 | 8.3000 | 8.9000 | -1.111% | 33 | 3,813 | -8.427% |
| 2025-10-16 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -4.255% | 1 | 3,823 | -9.444% |
| 2025-10-15 | 9.3000 | 9.4000 | 8.8500 | 9.4000 | -1.053% | 76 | 3,823 | -13.298% |
| 2025-10-14 | 9.0000 | 9.5000 | 8.9200 | 9.5000 | +5.556% | 88 | 3,799 | -14.211% |
| 2025-10-13 | 9.5000 | 9.5000 | 8.7600 | 9.0000 | -1.639% | 47 | 3,801 | -9.444% |
| 2025-10-10 | 9.2000 | 9.6000 | 9.1500 | 9.1500 | -6.918% | 89 | 3,819 | -10.929% |
| 2025-10-09 | 10.0000 | 10.0000 | 9.6000 | 9.8300 | -1.700% | 9 | 3,906 | -17.091% |
| 2025-10-08 | 9.9500 | 10.0500 | 9.9500 | 10.0000 | -0.299% | 10 | 3,914 | -18.500% |
| 2025-10-07 | 10.4000 | 10.7000 | 9.9000 | 10.0300 | -4.294% | 85 | 3,914 | -18.744% |
| 2025-10-06 | 11.0000 | 11.0000 | 10.4500 | 10.4800 | -6.429% | 170 | 3,912 | -22.233% |
| 2025-10-03 | 11.1100 | 11.5000 | 11.0500 | 11.2000 | 0.000% | 31 | 0 | -27.232% |