GME1271217C00003000
GME Dec 17 2027 3.00 Call
optionOPRA
InactiveSep 25, 2026
20.50USD+5.670%(+1.10)3Vol388OI
GME1271217C00003000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | 21.00 | 21.00 | 20.50 | 20.50 | +5.670% | 3 | 385 | 0.000% |
| 2026-07-17 | 19.40 | 19.40 | 19.40 | 19.40 | +0.832% | 1 | 1,528 | +5.670% |
| 2026-06-08 | 19.24 | 19.24 | 19.24 | 19.24 | -0.311% | 1 | 1,527 | +6.549% |
| 2026-06-05 | 19.30 | 19.30 | 19.30 | 19.30 | +2.933% | 1 | 1,527 | +6.218% |
| 2026-05-29 | 18.75 | 18.75 | 18.75 | 18.75 | -5.873% | 1 | 1,527 | +9.333% |
| 2026-05-26 | 19.92 | 19.92 | 19.92 | 19.92 | +3.212% | 2 | 1,529 | +2.912% |
| 2026-05-15 | 19.15 | 19.40 | 18.95 | 19.30 | -3.980% | 4 | 1,533 | +6.218% |
| 2026-05-12 | 20.10 | 20.10 | 20.10 | 20.10 | -5.412% | 31 | 1,564 | +1.990% |
| 2026-05-11 | 21.25 | 21.25 | 21.25 | 21.25 | -1.163% | 4 | 1,564 | -3.529% |
| 2026-04-29 | 21.50 | 21.50 | 21.50 | 21.50 | -2.273% | 1 | 1,564 | -4.651% |
| 2026-04-21 | 22.00 | 22.00 | 22.00 | 22.00 | +7.579% | 1 | 1,564 | -6.818% |
| 2026-04-13 | 20.45 | 20.45 | 20.45 | 20.45 | -9.593% | 1 | 1,564 | +0.244% |
| 2026-03-10 | 22.62 | 22.62 | 22.62 | 22.62 | +6.197% | 5 | 1,564 | -9.372% |
| 2026-03-05 | 21.25 | 21.30 | 21.25 | 21.30 | +1.429% | 2 | 1,569 | -3.756% |
| 2026-02-23 | 21.00 | 21.00 | 21.00 | 21.00 | 0.000% | 1 | 1,567 | -2.381% |
| 2026-02-17 | 21.00 | 21.00 | 21.00 | 21.00 | -0.615% | 1 | 1,567 | -2.381% |
| 2026-02-13 | 21.13 | 21.13 | 21.13 | 21.13 | +0.428% | 2 | 1,567 | -2.982% |
| 2026-02-12 | 21.00 | 21.04 | 21.00 | 21.04 | -4.364% | 3 | 1,567 | -2.567% |
| 2026-02-11 | 22.00 | 22.00 | 22.00 | 22.00 | -7.563% | 41 | 1,566 | -6.818% |
| 2026-02-05 | 23.80 | 23.80 | 23.80 | 23.80 | +2.897% | 15 | 1,607 | -13.866% |
| 2026-02-04 | 23.25 | 23.25 | 23.13 | 23.13 | -3.625% | 15 | 1,608 | -11.371% |
| 2026-02-02 | 24.00 | 24.00 | 24.00 | 24.00 | +16.959% | 1 | 1,623 | -14.583% |
| 2026-01-22 | 20.56 | 20.56 | 20.52 | 20.52 | +2.857% | 72 | 1,624 | -0.097% |
| 2026-01-21 | 19.95 | 19.95 | 19.95 | 19.95 | +5.277% | 2 | 1,552 | +2.757% |
| 2026-01-20 | 18.95 | 18.95 | 18.95 | 18.95 | +2.989% | 1 | 1,553 | +8.179% |
| 2026-01-16 | 18.40 | 18.40 | 18.40 | 18.40 | +0.822% | 4 | 1,550 | +11.413% |
| 2026-01-15 | 18.25 | 18.25 | 18.25 | 18.25 | 0.000% | 1 | 1,550 | +12.329% |
| 2025-12-29 | 18.25 | 18.25 | 18.25 | 18.25 | -1.351% | 13 | 1,550 | +12.329% |
| 2025-12-22 | 20.25 | 20.25 | 18.50 | 18.50 | -9.756% | 2 | 1,563 | +10.811% |
| 2025-12-18 | 20.50 | 20.50 | 20.50 | 20.50 | +5.128% | 13 | 1,564 | 0.000% |
| 2025-12-12 | 19.50 | 19.50 | 19.50 | 19.50 | +0.723% | 1 | 1,577 | +5.128% |
| 2025-12-11 | 19.00 | 19.36 | 19.00 | 19.36 | -5.469% | 5 | 1,577 | +5.888% |
| 2025-12-01 | 19.63 | 20.48 | 19.63 | 20.48 | -0.486% | 3 | 1,577 | +0.098% |
| 2025-11-07 | 20.58 | 20.58 | 20.58 | 20.58 | +8.259% | 3 | 1,579 | -0.389% |
| 2025-11-06 | 19.01 | 19.01 | 19.01 | 19.01 | -2.762% | 8 | 1,582 | +7.838% |
| 2025-11-04 | 19.06 | 19.55 | 19.06 | 19.55 | -4.820% | 2 | 1,586 | +4.859% |
| 2025-10-16 | 20.54 | 20.54 | 20.54 | 20.54 | +1.182% | 1 | 1,597 | -0.195% |
| 2025-10-14 | 20.30 | 20.30 | 20.30 | 20.30 | -8.476% | 9 | 1,598 | +0.985% |
| 2025-10-09 | 22.18 | 22.18 | 22.18 | 22.18 | -3.565% | 9 | 1,589 | -7.574% |
| 2025-10-06 | 23.25 | 23.25 | 23.00 | 23.00 | -2.128% | 2 | 1,589 | -10.870% |
| 2025-10-03 | 23.50 | 23.50 | 23.50 | 23.50 | 0.000% | 1 | 0 | -12.766% |