GME1271217C00023000
GME Dec 17 2027 23.00 Call
optionOPRA
EODOct 6, 2026
7.00USD-4.110%(-0.30)1Vol17,011OI
GME1271217C00023000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -4.110% | 1 | 17,011 | 0.000% |
| 2026-10-05 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +4.286% | 3 | 17,011 | -4.110% |
| 2026-09-24 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -0.709% | 1 | 17,011 | 0.000% |
| 2026-09-23 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +9.302% | 1 | 17,011 | -0.709% |
| 2026-09-22 | 6.0400 | 6.4500 | 6.0400 | 6.4500 | +34.375% | 5 | 17,011 | +8.527% |
| 2026-09-16 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +29.730% | 1 | 17,011 | +45.833% |
| 2026-09-09 | 3.6800 | 3.7000 | 3.5100 | 3.7000 | +32.616% | 3 | 17,011 | +89.189% |
| 2026-08-21 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -7.000% | 20 | 17,011 | +150.896% |
| 2026-08-11 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -21.053% | 2 | 17,011 | +133.333% |
| 2026-08-05 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -16.667% | 1 | 17,011 | +84.211% |
| 2026-07-31 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | -2.979% | 1 | 17,011 | +53.509% |
| 2026-07-21 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +1.293% | 10 | 17,011 | +48.936% |
| 2026-07-20 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -10.078% | 1 | 17,011 | +50.862% |
| 2026-07-06 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | +1.976% | 1 | 17,012 | +35.659% |
| 2026-06-12 | 5.3600 | 5.3600 | 5.0600 | 5.0600 | -11.228% | 2 | 17,012 | +38.340% |
| 2026-06-11 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 0.000% | 1 | 17,012 | +22.807% |
| 2026-06-04 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -4.202% | 5 | 17,012 | +22.807% |
| 2026-06-03 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +14.423% | 10 | 17,012 | +17.647% |
| 2026-06-01 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +15.556% | 3 | 17,012 | +34.615% |
| 2026-05-29 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -16.667% | 1 | 17,012 | +55.556% |
| 2026-05-20 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -1.818% | 2 | 17,012 | +29.630% |
| 2026-05-13 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +0.917% | 1 | 17,012 | +27.273% |
| 2026-05-12 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -21.583% | 1 | 17,012 | +28.440% |
| 2026-05-05 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -13.125% | 5 | 17,012 | +0.719% |
| 2026-05-04 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -11.111% | 2 | 17,012 | -12.500% |
| 2026-05-01 | 8.0000 | 9.0000 | 8.0000 | 9.0000 | +11.801% | 2 | 17,012 | -22.222% |
| 2026-04-22 | 8.2000 | 8.2000 | 8.0500 | 8.0500 | +7.333% | 15 | 17,012 | -13.043% |
| 2026-04-20 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +6.534% | 3 | 17,012 | -6.667% |
| 2026-04-14 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | +6.667% | 2 | 17,013 | -0.568% |
| 2026-04-02 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -23.256% | 1 | 17,013 | +6.061% |
| 2026-03-09 | 8.0800 | 8.6000 | 8.0800 | 8.6000 | +4.878% | 6 | 17,013 | -18.605% |
| 2026-03-04 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -0.606% | 1 | 17,014 | -14.634% |
| 2026-02-27 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +5.769% | 1 | 17,014 | -15.152% |
| 2026-02-17 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +1.563% | 1 | 17,014 | -10.256% |
| 2026-02-13 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | -13.220% | 3 | 17,014 | -8.854% |
| 2026-02-11 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +3.995% | 1 | 17,014 | -20.904% |
| 2026-02-05 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | -0.468% | 1 | 17,015 | -17.744% |
| 2026-02-03 | 8.5000 | 8.5500 | 8.5000 | 8.5500 | +0.588% | 2 | 17,016 | -18.129% |
| 2026-02-02 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +11.257% | 1 | 17,016 | -17.647% |
| 2026-01-30 | 6.7000 | 7.6400 | 6.7000 | 7.6400 | +0.526% | 2 | 17,016 | -8.377% |
| 2026-01-28 | 6.9000 | 7.6000 | 6.9000 | 7.6000 | -5.000% | 5 | 17,016 | -7.895% |
| 2026-01-26 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +23.077% | 2 | 17,016 | -12.500% |
| 2026-01-22 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +54.762% | 1 | 17,016 | +7.692% |
| 2026-01-13 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -26.957% | 1 | 17,016 | +66.667% |
| 2026-01-09 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -13.534% | 1 | 17,016 | +21.739% |
| 2026-01-08 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +26.667% | 2 | 17,016 | +5.263% |
| 2025-12-31 | 5.4500 | 5.4500 | 5.2500 | 5.2500 | -12.500% | 4 | 17,019 | +33.333% |
| 2025-12-29 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -4.000% | 1 | 17,019 | +16.667% |
| 2025-12-24 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +3.306% | 1 | 17,019 | +12.000% |
| 2025-12-23 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -15.503% | 2 | 17,019 | +15.702% |
| 2025-12-01 | 8.0000 | 8.0000 | 7.1600 | 7.1600 | +5.761% | 24 | 17,019 | -2.235% |
| 2025-11-28 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | +6.614% | 1 | 17,040 | +3.397% |
| 2025-11-25 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +4.959% | 10 | 17,040 | +10.236% |
| 2025-11-24 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -5.763% | 1 | 17,045 | +15.702% |
| 2025-11-20 | 6.4800 | 6.4800 | 6.4200 | 6.4200 | +1.905% | 2 | 17,045 | +9.034% |
| 2025-11-19 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -4.545% | 1 | 17,045 | +11.111% |
| 2025-11-14 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -3.650% | 5 | 17,045 | +6.061% |
| 2025-11-12 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -2.143% | 1 | 17,046 | +2.190% |
| 2025-11-07 | 6.8100 | 7.0000 | 6.8100 | 7.0000 | -4.632% | 4 | 17,046 | 0.000% |
| 2025-11-04 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | -8.250% | 1 | 17,046 | -4.632% |
| 2025-11-03 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -3.030% | 3 | 17,049 | -12.500% |
| 2025-10-29 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -2.367% | 5 | 17,049 | -15.152% |
| 2025-10-28 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -1.744% | 1 | 17,049 | -17.160% |
| 2025-10-27 | 8.0000 | 8.6000 | 8.0000 | 8.6000 | +5.521% | 6 | 17,049 | -18.605% |
| 2025-10-24 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -5.233% | 1 | 17,049 | -14.110% |
| 2025-10-23 | 7.8500 | 8.6000 | 7.8500 | 8.6000 | +7.500% | 9 | 17,049 | -18.605% |
| 2025-10-22 | 7.7000 | 8.0000 | 7.5800 | 8.0000 | +3.896% | 14 | 17,050 | -12.500% |
| 2025-10-21 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +0.654% | 3 | 17,050 | -9.091% |
| 2025-10-16 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -5.204% | 1 | 17,050 | -8.497% |
| 2025-10-13 | 7.8500 | 8.0700 | 7.8500 | 8.0700 | +3.462% | 7 | 17,050 | -13.259% |
| 2025-10-10 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -9.302% | 4 | 17,050 | -10.256% |
| 2025-10-09 | 8.6200 | 8.6200 | 8.6000 | 8.6000 | 0.000% | 2 | 17,050 | -18.605% |
| 2025-10-07 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -5.702% | 13 | 17,050 | -18.605% |
| 2025-10-06 | 9.0000 | 9.1200 | 8.9500 | 9.1200 | -8.800% | 49 | 17,050 | -23.246% |
| 2025-10-03 | 10.2500 | 10.2500 | 9.1300 | 10.0000 | 0.000% | 8 | 0 | -30.000% |