GME1271217C00027000
GME Dec 17 2027 27.00 Call
optionOPRA
EODOct 7, 2026
5.10USD-12.069%(-0.70)5Vol2,724OI
GME1271217C00027000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -12.069% | 5 | 2,729 | 0.000% |
| 2026-10-05 | 4.7000 | 5.8000 | 4.7000 | 5.8000 | +13.725% | 123 | 2,730 | -12.069% |
| 2026-10-01 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +4.294% | 1 | 2,730 | 0.000% |
| 2026-09-28 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | -7.736% | 1 | 2,730 | +4.294% |
| 2026-09-24 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +32.500% | 83 | 2,805 | -3.774% |
| 2026-09-21 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +60.643% | 1 | 2,805 | +27.500% |
| 2026-09-08 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -7.435% | 3 | 2,805 | +104.819% |
| 2026-09-03 | 2.6900 | 2.6900 | 2.5200 | 2.6900 | +26.887% | 50 | 2,855 | +89.591% |
| 2026-08-28 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +8.718% | 1 | 2,855 | +140.566% |
| 2026-08-20 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -26.966% | 8 | 2,855 | +161.538% |
| 2026-08-04 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -19.091% | 50 | 2,855 | +91.011% |
| 2026-07-31 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -25.170% | 2 | 2,855 | +54.545% |
| 2026-07-07 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | +26.000% | 1 | 2,854 | +15.646% |
| 2026-06-25 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -2.778% | 3 | 2,854 | +45.714% |
| 2026-06-23 | 3.4000 | 3.6000 | 3.4000 | 3.6000 | -16.279% | 12 | 2,865 | +41.667% |
| 2026-06-03 | 4.4000 | 4.4000 | 4.3000 | 4.3000 | +2.381% | 15 | 2,875 | +18.605% |
| 2026-05-27 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -9.871% | 1 | 2,874 | +21.429% |
| 2026-05-15 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | -1.895% | 1 | 2,874 | +9.442% |
| 2026-05-14 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -3.455% | 1 | 2,875 | +7.368% |
| 2026-05-12 | 5.1800 | 5.1800 | 4.9200 | 4.9200 | -25.455% | 5 | 2,875 | +3.659% |
| 2026-05-06 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +18.492% | 2 | 2,877 | -22.727% |
| 2026-05-05 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | -21.549% | 1 | 2,876 | -8.438% |
| 2026-05-04 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +9.063% | 1 | 2,876 | -28.169% |
| 2026-05-01 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | +3.333% | 10 | 2,876 | -21.659% |
| 2026-04-27 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +1.613% | 4 | 2,876 | -19.048% |
| 2026-04-22 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +10.714% | 10 | 2,876 | -17.742% |
| 2026-04-21 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -0.885% | 1 | 2,876 | -8.929% |
| 2026-04-20 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +17.464% | 2 | 2,876 | -9.735% |
| 2026-03-31 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | +5.714% | 1 | 2,876 | +6.029% |
| 2026-03-30 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -20.175% | 1 | 2,877 | +12.088% |
| 2026-03-12 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -7.317% | 2 | 2,877 | -10.526% |
| 2026-02-20 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -4.651% | 20 | 2,877 | -17.073% |
| 2026-02-17 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +2.381% | 1 | 2,877 | -20.930% |
| 2026-02-13 | 5.4000 | 6.3000 | 5.4000 | 6.3000 | -10.000% | 3 | 2,877 | -19.048% |
| 2026-02-10 | 7.0000 | 7.0800 | 7.0000 | 7.0000 | -2.778% | 16 | 2,877 | -27.143% |
| 2026-02-06 | 7.3000 | 7.3000 | 7.2000 | 7.2000 | -3.614% | 3 | 2,877 | -29.167% |
| 2026-02-03 | 7.1300 | 7.4700 | 7.1300 | 7.4700 | -6.625% | 15 | 6,380 | -31.727% |
| 2026-02-02 | 6.8000 | 8.0000 | 6.8000 | 8.0000 | +25.000% | 27 | 6,383 | -36.250% |
| 2026-01-30 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +11.304% | 400 | 6,398 | -20.313% |
| 2026-01-29 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -13.534% | 37 | 6,798 | -11.304% |
| 2026-01-27 | 6.5000 | 6.6500 | 6.5000 | 6.6500 | -11.921% | 7 | 6,819 | -23.308% |
| 2026-01-26 | 6.9500 | 7.5500 | 6.9500 | 7.5500 | +36.036% | 2 | 6,825 | -32.450% |
| 2026-01-22 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +23.333% | 100 | 6,827 | -8.108% |
| 2026-01-15 | 4.5500 | 4.5500 | 4.5000 | 4.5000 | -8.163% | 6 | 6,927 | +13.333% |
| 2026-01-14 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +11.364% | 8 | 6,933 | +4.082% |
| 2026-01-13 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -6.383% | 6 | 6,939 | +15.909% |
| 2026-01-12 | 4.4000 | 4.7000 | 4.4000 | 4.7000 | +4.444% | 29 | 6,945 | +8.511% |
| 2026-01-09 | 5.0000 | 5.0000 | 4.5000 | 4.5000 | -6.445% | 54 | 6,973 | +13.333% |
| 2026-01-07 | 5.1000 | 5.1000 | 4.7400 | 4.8100 | +3.441% | 14 | 7,027 | +6.029% |
| 2025-12-29 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -3.125% | 1 | 7,041 | +9.677% |
| 2025-12-23 | 4.9300 | 4.9300 | 4.8000 | 4.8000 | -22.078% | 2 | 7,042 | +6.250% |
| 2025-12-18 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | +2.326% | 3 | 7,043 | -17.208% |
| 2025-12-17 | 5.8600 | 6.0200 | 5.7500 | 6.0200 | +6.738% | 14 | 7,046 | -15.282% |
| 2025-12-16 | 6.0000 | 6.0000 | 5.6300 | 5.6400 | +4.444% | 13 | 7,057 | -9.574% |
| 2025-12-15 | 5.7100 | 5.7100 | 5.4000 | 5.4000 | +5.882% | 15 | 7,053 | -5.556% |
| 2025-12-11 | 3.4000 | 5.4800 | 3.4000 | 5.1000 | +13.333% | 20 | 7,057 | 0.000% |
| 2025-12-10 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -29.688% | 3 | 7,060 | +13.333% |
| 2025-12-09 | 5.7000 | 6.4000 | 5.7000 | 6.4000 | -6.977% | 7 | 7,060 | -20.313% |
| 2025-12-04 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | +13.531% | 2 | 7,066 | -25.872% |
| 2025-12-01 | 5.9500 | 6.0600 | 5.8000 | 6.0600 | +9.189% | 11 | 7,066 | -15.842% |
| 2025-11-28 | 5.5000 | 5.6000 | 5.5000 | 5.5500 | +1.835% | 26 | 7,068 | -8.108% |
| 2025-11-25 | 4.8200 | 5.5000 | 4.7500 | 5.4500 | +5.416% | 60 | 7,068 | -6.422% |
| 2025-11-24 | 5.2500 | 5.2500 | 5.1500 | 5.1700 | +1.373% | 3 | 7,025 | -1.354% |
| 2025-11-21 | 4.5700 | 5.1200 | 4.5700 | 5.1000 | +18.605% | 10 | 7,027 | 0.000% |
| 2025-11-20 | 5.3000 | 5.3000 | 4.3000 | 4.3000 | -2.935% | 11 | 7,035 | +18.605% |
| 2025-11-19 | 5.0000 | 5.0000 | 4.4300 | 4.4300 | -15.619% | 16 | 7,038 | +15.124% |
| 2025-11-18 | 4.8500 | 5.3700 | 4.8500 | 5.2500 | -6.250% | 13 | 7,039 | -2.857% |
| 2025-11-14 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +0.358% | 4 | 7,040 | -8.929% |
| 2025-11-13 | 5.5500 | 5.5800 | 5.5500 | 5.5800 | -2.957% | 2 | 7,044 | -8.602% |
| 2025-11-12 | 5.9500 | 5.9500 | 5.7500 | 5.7500 | +0.701% | 7 | 7,044 | -11.304% |
| 2025-11-11 | 5.7100 | 5.7100 | 5.4000 | 5.7100 | +3.442% | 15 | 7,051 | -10.683% |
| 2025-11-10 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | -5.641% | 1 | 7,055 | -7.609% |
| 2025-11-07 | 7.2500 | 7.2500 | 5.8500 | 5.8500 | 0.000% | 17 | 7,054 | -12.821% |
| 2025-11-06 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -8.594% | 1 | 7,049 | -12.821% |
| 2025-11-05 | 6.2300 | 6.4000 | 6.2300 | 6.4000 | +1.587% | 5 | 7,050 | -20.313% |
| 2025-11-04 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 0.000% | 3 | 7,053 | -19.048% |
| 2025-10-31 | 6.2900 | 6.3000 | 6.2900 | 6.3000 | -4.545% | 3 | 7,056 | -19.048% |
| 2025-10-30 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -8.966% | 1 | 7,057 | -22.727% |
| 2025-10-29 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +1.399% | 30 | 7,058 | -29.655% |
| 2025-10-28 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +2.143% | 4 | 7,088 | -28.671% |
| 2025-10-27 | 6.8500 | 7.0500 | 6.8500 | 7.0000 | +4.478% | 7 | 7,092 | -27.143% |
| 2025-10-24 | 6.8000 | 7.2000 | 6.6500 | 6.7000 | -3.597% | 46 | 7,092 | -23.881% |
| 2025-10-23 | 6.6900 | 6.9500 | 6.6900 | 6.9500 | +13.934% | 11 | 7,099 | -26.619% |
| 2025-10-22 | 6.5000 | 6.5000 | 6.1000 | 6.1000 | -5.426% | 6 | 7,099 | -16.393% |
| 2025-10-21 | 6.6000 | 6.6000 | 6.4500 | 6.4500 | +1.575% | 11 | 7,105 | -20.930% |
| 2025-10-16 | 6.5000 | 6.5000 | 6.3500 | 6.3500 | -5.646% | 3 | 7,116 | -19.685% |
| 2025-10-15 | 6.7200 | 6.9000 | 6.5400 | 6.7300 | +0.448% | 36 | 7,116 | -24.220% |
| 2025-10-14 | 6.4500 | 6.7000 | 6.4000 | 6.7000 | +1.515% | 9 | 7,120 | -23.881% |
| 2025-10-13 | 6.5000 | 7.1500 | 6.4600 | 6.6000 | +2.326% | 244 | 7,120 | -22.727% |
| 2025-10-10 | 7.0000 | 7.0000 | 6.4500 | 6.4500 | -10.417% | 13 | 7,157 | -20.930% |
| 2025-10-09 | 7.3000 | 7.5000 | 7.2000 | 7.2000 | -7.692% | 82 | 7,161 | -29.167% |
| 2025-10-08 | 7.2000 | 8.0000 | 6.8700 | 7.8000 | +9.859% | 5 | 7,161 | -34.615% |
| 2025-10-07 | 7.5000 | 8.6000 | 7.0000 | 7.1000 | -15.877% | 18 | 7,165 | -28.169% |
| 2025-10-06 | 8.4400 | 8.4400 | 8.4400 | 8.4400 | 0.000% | 4 | 7,178 | -39.573% |