GME1271217C00025000
GME Dec 17 2027 25.00 Call
optionOPRA
EODOct 7, 2026
6.20USD+12.727%(+0.70)1Vol2,655OI
GME1271217C00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +12.727% | 1 | 2,655 | 0.000% |
| 2026-10-02 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -2.482% | 16 | 2,669 | +12.727% |
| 2026-10-01 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | -11.181% | 1 | 2,669 | +9.929% |
| 2026-09-24 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +24.510% | 2 | 2,669 | -2.362% |
| 2026-09-23 | 5.7000 | 5.7000 | 5.1000 | 5.1000 | -7.273% | 2 | 2,669 | +21.569% |
| 2026-09-22 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +20.350% | 6 | 2,674 | +12.727% |
| 2026-09-21 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | +78.516% | 6 | 2,674 | +35.667% |
| 2026-08-31 | 2.6000 | 2.6000 | 2.5600 | 2.5600 | +11.304% | 4 | 2,674 | +142.188% |
| 2026-08-27 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -0.433% | 1 | 2,674 | +169.565% |
| 2026-08-24 | 2.3600 | 2.4000 | 2.0300 | 2.3100 | +0.435% | 48 | 2,683 | +168.398% |
| 2026-08-21 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +4.545% | 10 | 2,673 | +169.565% |
| 2026-08-20 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +2.804% | 6 | 2,670 | +181.818% |
| 2026-08-18 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -15.079% | 1 | 2,670 | +189.720% |
| 2026-08-12 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -10.954% | 1 | 2,670 | +146.032% |
| 2026-08-06 | 2.8000 | 2.8300 | 2.8000 | 2.8300 | -5.667% | 2 | 2,670 | +119.081% |
| 2026-08-04 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -25.000% | 1 | 2,671 | +106.667% |
| 2026-07-31 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +14.286% | 5 | 2,671 | +55.000% |
| 2026-07-24 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -26.316% | 3 | 2,674 | +77.143% |
| 2026-07-17 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +14.458% | 3 | 2,671 | +30.526% |
| 2026-07-10 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +0.973% | 8 | 2,679 | +49.398% |
| 2026-07-08 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | +14.804% | 1 | 2,679 | +50.852% |
| 2026-06-25 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -13.735% | 1 | 2,680 | +73.184% |
| 2026-06-23 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +6.410% | 1 | 2,681 | +49.398% |
| 2026-06-22 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -13.333% | 1 | 2,681 | +58.974% |
| 2026-06-18 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +12.500% | 1 | 2,681 | +37.778% |
| 2026-06-17 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -24.386% | 1 | 2,681 | +55.000% |
| 2026-06-04 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | -2.936% | 1 | 2,680 | +17.202% |
| 2026-06-03 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +36.250% | 2 | 2,679 | +13.761% |
| 2026-05-29 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -14.894% | 5 | 2,679 | +55.000% |
| 2026-05-27 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +2.174% | 2 | 2,679 | +31.915% |
| 2026-05-26 | 4.9600 | 5.4000 | 4.6000 | 4.6000 | -11.538% | 736 | 2,713 | +34.783% |
| 2026-05-22 | 5.1500 | 5.7500 | 5.1500 | 5.2000 | +4.000% | 3 | 2,716 | +19.231% |
| 2026-05-21 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 6 | 2,716 | +24.000% |
| 2026-05-15 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +2.459% | 1 | 2,716 | +24.000% |
| 2026-05-14 | 4.9000 | 4.9000 | 4.8500 | 4.8800 | -9.630% | 10 | 2,718 | +27.049% |
| 2026-05-12 | 5.0000 | 5.4000 | 5.0000 | 5.4000 | -20.588% | 10 | 2,712 | +14.815% |
| 2026-05-06 | 7.3000 | 7.3000 | 6.8000 | 6.8000 | +13.333% | 5 | 2,716 | -8.824% |
| 2026-05-01 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -17.808% | 5 | 2,716 | +3.333% |
| 2026-04-17 | 6.9900 | 7.3000 | 6.9900 | 7.3000 | +6.259% | 29 | 2,730 | -15.068% |
| 2026-04-16 | 6.8200 | 6.8700 | 6.8200 | 6.8700 | +4.091% | 31 | 2,761 | -9.753% |
| 2026-04-15 | 6.5000 | 6.6000 | 6.5000 | 6.6000 | +11.864% | 101 | 2,761 | -6.061% |
| 2026-04-14 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +6.306% | 1 | 2,762 | +5.085% |
| 2026-04-13 | 5.5000 | 5.5600 | 5.5000 | 5.5500 | -2.632% | 726 | 2,146 | +11.712% |
| 2026-04-08 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +3.636% | 1 | 2,146 | +8.772% |
| 2026-04-07 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -7.563% | 12 | 2,146 | +12.727% |
| 2026-04-02 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +13.333% | 1 | 2,147 | +4.202% |
| 2026-03-31 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -1.869% | 2 | 2,147 | +18.095% |
| 2026-03-27 | 5.5000 | 5.5000 | 5.3500 | 5.3500 | -8.703% | 16 | 2,149 | +15.888% |
| 2026-03-24 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | -4.092% | 1 | 2,164 | +5.802% |
| 2026-03-23 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | -9.481% | 1 | 2,164 | +1.473% |
| 2026-03-18 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +3.053% | 10 | 2,165 | -8.148% |
| 2026-03-17 | 6.5000 | 6.5500 | 6.5000 | 6.5500 | -9.655% | 2 | 2,175 | -5.344% |
| 2026-03-12 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +3.571% | 1 | 2,177 | -14.483% |
| 2026-03-10 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +6.061% | 1 | 2,178 | -11.429% |
| 2026-03-02 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -12.000% | 1 | 2,178 | -6.061% |
| 2026-02-25 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +7.143% | 5 | 2,179 | -17.333% |
| 2026-02-18 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +1.744% | 1 | 2,179 | -11.429% |
| 2026-02-17 | 6.1000 | 6.9000 | 6.1000 | 6.8800 | +5.038% | 26 | 2,179 | -9.884% |
| 2026-02-09 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -21.084% | 20 | 2,190 | -5.344% |
| 2026-02-06 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -2.353% | 1 | 2,190 | -25.301% |
| 2026-02-05 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +6.918% | 5 | 2,191 | -27.059% |
| 2026-02-04 | 7.9000 | 7.9500 | 7.9000 | 7.9500 | +3.922% | 54 | 2,196 | -22.013% |
| 2026-02-03 | 7.5000 | 8.1500 | 7.5000 | 7.6500 | -13.068% | 14 | 2,187 | -18.954% |
| 2026-02-02 | 7.5900 | 8.8000 | 7.5900 | 8.8000 | +19.891% | 52 | 2,190 | -29.545% |
| 2026-01-29 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | +22.333% | 4 | 2,223 | -15.531% |
| 2026-01-23 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +3.448% | 2 | 2,223 | +3.333% |
| 2026-01-22 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +16.000% | 1 | 2,223 | +6.897% |
| 2026-01-21 | 5.6500 | 5.6500 | 5.0000 | 5.0000 | 0.000% | 3 | 2,224 | +24.000% |
| 2026-01-15 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +13.636% | 1 | 2,225 | +24.000% |
| 2026-01-14 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -15.385% | 12 | 2,225 | +40.909% |
| 2026-01-09 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -4.587% | 4 | 2,230 | +19.231% |
| 2026-01-08 | 5.3500 | 5.5000 | 5.3500 | 5.4500 | +9.218% | 8 | 2,234 | +13.761% |
| 2026-01-02 | 4.9600 | 5.1000 | 4.9500 | 4.9900 | +3.958% | 70 | 2,242 | +24.248% |
| 2025-12-31 | 4.8000 | 4.8500 | 4.7000 | 4.8000 | -7.692% | 6 | 2,313 | +29.167% |
| 2025-12-30 | 4.9500 | 5.2000 | 4.9500 | 5.2000 | +0.971% | 4 | 2,313 | +19.231% |
| 2025-12-29 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -6.364% | 4 | 2,317 | +20.388% |
| 2025-12-26 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -5.172% | 1 | 2,321 | +12.727% |
| 2025-12-22 | 6.0400 | 6.0400 | 5.8000 | 5.8000 | -10.769% | 2 | 2,321 | +6.897% |
| 2025-12-19 | 6.5300 | 6.5300 | 6.5000 | 6.5000 | +0.464% | 55 | 2,322 | -4.615% |
| 2025-12-18 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | -4.853% | 10 | 2,372 | -4.173% |
| 2025-12-17 | 6.6900 | 6.8000 | 6.6900 | 6.8000 | +23.636% | 11 | 2,382 | -8.824% |
| 2025-12-15 | 5.4500 | 5.5000 | 5.4500 | 5.5000 | +0.917% | 2 | 2,377 | +12.727% |
| 2025-12-12 | 6.5500 | 6.5500 | 5.4500 | 5.4500 | -11.382% | 5 | 2,379 | +13.761% |
| 2025-12-11 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +9.821% | 3 | 2,384 | +0.813% |
| 2025-12-10 | 6.0000 | 6.0000 | 5.6000 | 5.6000 | -22.222% | 9 | 2,381 | +10.714% |
| 2025-12-09 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +4.348% | 1 | 2,381 | -13.889% |
| 2025-12-08 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 0.000% | 3 | 2,381 | -10.145% |
| 2025-12-04 | 7.5000 | 7.5000 | 6.9000 | 6.9000 | 0.000% | 11 | 2,381 | -10.145% |
| 2025-12-02 | 7.0000 | 7.0000 | 6.9000 | 6.9000 | -3.631% | 3 | 2,379 | -10.145% |
| 2025-12-01 | 6.5000 | 7.1600 | 6.3500 | 7.1600 | +21.562% | 13 | 2,382 | -13.408% |
| 2025-11-25 | 6.0000 | 6.0000 | 5.8900 | 5.8900 | -1.174% | 3 | 2,383 | +5.263% |
| 2025-11-24 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | +7.581% | 1 | 2,385 | +4.027% |
| 2025-11-21 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | -1.423% | 1 | 2,386 | +11.913% |
| 2025-11-19 | 5.5000 | 5.7700 | 5.5000 | 5.6200 | -6.333% | 6 | 2,387 | +10.320% |
| 2025-11-18 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -0.826% | 1 | 2,387 | +3.333% |
| 2025-11-17 | 5.8800 | 6.0500 | 5.5000 | 6.0500 | -1.626% | 41 | 2,386 | +2.479% |
| 2025-11-13 | 6.4000 | 6.4000 | 6.1500 | 6.1500 | +1.653% | 41 | 2,425 | +0.813% |
| 2025-11-12 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -13.571% | 25 | 2,465 | +2.479% |
| 2025-11-07 | 6.3000 | 7.0000 | 6.0000 | 7.0000 | +5.263% | 12 | 2,465 | -11.429% |
| 2025-11-06 | 6.7600 | 6.7600 | 6.6500 | 6.6500 | +2.308% | 2 | 2,467 | -6.767% |
| 2025-11-04 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -10.959% | 1 | 2,467 | -4.615% |
| 2025-10-30 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -4.575% | 2 | 2,467 | -15.068% |
| 2025-10-29 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -1.290% | 50 | 2,467 | -18.954% |
| 2025-10-27 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +10.714% | 6 | 2,423 | -20.000% |
| 2025-10-23 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -3.448% | 1 | 2,423 | -11.429% |
| 2025-10-22 | 7.2500 | 7.2500 | 7.0000 | 7.2500 | +2.837% | 52 | 2,423 | -14.483% |
| 2025-10-21 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -4.730% | 37 | 2,423 | -12.057% |
| 2025-10-20 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +5.714% | 3 | 2,400 | -16.216% |
| 2025-10-17 | 6.9500 | 7.3500 | 6.9500 | 7.0000 | -7.285% | 1,075 | 2,400 | -11.429% |
| 2025-10-16 | 6.8500 | 7.5500 | 6.8500 | 7.5500 | 0.000% | 28 | 3,148 | -17.881% |
| 2025-10-15 | 7.6000 | 7.6000 | 7.5500 | 7.5500 | +5.153% | 4 | 3,173 | -17.881% |
| 2025-10-14 | 7.6500 | 7.6500 | 7.1800 | 7.1800 | -0.278% | 4 | 3,173 | -13.649% |
| 2025-10-13 | 7.1700 | 7.2000 | 7.1700 | 7.2000 | -0.690% | 13 | 3,174 | -13.889% |
| 2025-10-10 | 7.5000 | 7.8300 | 7.2000 | 7.2500 | -7.051% | 607 | 3,187 | -14.483% |
| 2025-10-09 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -18.750% | 92 | 3,286 | -20.513% |
| 2025-10-08 | 8.5500 | 9.6000 | 8.5500 | 9.6000 | +23.077% | 2 | 3,244 | -35.417% |
| 2025-10-07 | 8.3000 | 8.5100 | 7.8000 | 7.8000 | -1.266% | 183 | 3,245 | -20.513% |
| 2025-10-06 | 8.2000 | 8.3500 | 7.9000 | 7.9000 | -11.236% | 7 | 3,199 | -21.519% |
| 2025-10-03 | 10.0500 | 10.0500 | 8.9000 | 8.9000 | 0.000% | 11 | 0 | -30.337% |