GME1271217C00030000
GME Dec 17 2027 30.00 Call
optionOPRA
EODSep 28, 2026
3.80USD+7.042%(+0.25)2Vol8,390OI
GME1271217C00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-28 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +7.042% | 2 | 8,392 | 0.000% |
| 2026-09-22 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +5.970% | 275 | 8,667 | +7.042% |
| 2026-09-21 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +30.350% | 1 | 8,668 | +13.433% |
| 2026-09-15 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +2.800% | 1 | 8,669 | +47.860% |
| 2026-09-14 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +8.696% | 20 | 8,689 | +52.000% |
| 2026-09-10 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +31.429% | 1 | 8,689 | +65.217% |
| 2026-08-31 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | +16.667% | 4 | 8,688 | +117.143% |
| 2026-08-26 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -5.660% | 1 | 8,689 | +153.333% |
| 2026-08-24 | 1.5300 | 1.5900 | 1.5300 | 1.5900 | 0.000% | 11 | 8,699 | +138.994% |
| 2026-08-20 | 1.8000 | 1.8000 | 1.5900 | 1.5900 | +0.633% | 6 | 8,705 | +138.994% |
| 2026-08-19 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -3.067% | 1 | 8,704 | +140.506% |
| 2026-08-18 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -6.857% | 1 | 8,704 | +133.129% |
| 2026-08-14 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +0.575% | 76 | 8,742 | +117.143% |
| 2026-08-13 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -3.333% | 5 | 8,739 | +118.391% |
| 2026-08-12 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -10.000% | 3 | 8,736 | +111.111% |
| 2026-08-07 | 1.9500 | 2.0000 | 1.9500 | 2.0000 | 0.000% | 4 | 8,740 | +90.000% |
| 2026-08-05 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -14.894% | 3 | 8,740 | +90.000% |
| 2026-08-03 | 2.4200 | 2.4200 | 2.3500 | 2.3500 | -12.963% | 3 | 8,737 | +61.702% |
| 2026-07-31 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -9.699% | 4 | 8,737 | +40.741% |
| 2026-07-28 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +6.028% | 10,082 | 17,017 | +27.090% |
| 2026-07-23 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 0.000% | 5 | 17,017 | +34.752% |
| 2026-07-20 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -1.053% | 1 | 17,017 | +34.752% |
| 2026-07-08 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -30.488% | 71 | 17,017 | +33.333% |
| 2026-07-02 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +13.889% | 2 | 17,019 | -7.317% |
| 2026-07-01 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +9.091% | 1 | 17,019 | +5.556% |
| 2026-06-29 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +0.610% | 4 | 17,019 | +15.152% |
| 2026-06-25 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | +7.541% | 1 | 17,020 | +15.854% |
| 2026-06-24 | 3.1500 | 3.1500 | 3.0500 | 3.0500 | +12.963% | 5 | 17,021 | +24.590% |
| 2026-06-23 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -31.646% | 1 | 17,021 | +40.741% |
| 2026-06-22 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +23.438% | 2 | 17,023 | -3.797% |
| 2026-06-17 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 0.000% | 495 | 17,189 | +18.750% |
| 2026-06-15 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -13.279% | 5 | 17,184 | +18.750% |
| 2026-06-10 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | +3.944% | 6 | 17,184 | +2.981% |
| 2026-06-09 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -5.333% | 4 | 17,184 | +7.042% |
| 2026-06-05 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +13.636% | 1 | 17,184 | +1.333% |
| 2026-06-01 | 3.3000 | 3.3000 | 3.2500 | 3.3000 | -10.811% | 354 | 17,201 | +15.152% |
| 2026-05-28 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | -7.500% | 9 | 17,200 | +2.703% |
| 2026-05-22 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -9.091% | 1 | 17,201 | -5.000% |
| 2026-05-21 | 4.0900 | 4.4000 | 4.0900 | 4.4000 | +7.317% | 2 | 17,203 | -13.636% |
| 2026-05-12 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -12.580% | 12 | 17,203 | -7.317% |
| 2026-05-05 | 4.5000 | 4.6900 | 4.4000 | 4.6900 | -13.148% | 102 | 17,202 | -18.977% |
| 2026-05-04 | 5.6100 | 5.6100 | 5.3500 | 5.4000 | -10.744% | 16 | 17,190 | -29.630% |
| 2026-05-01 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +25.780% | 9 | 17,190 | -37.190% |
| 2026-04-30 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | -11.581% | 1 | 17,189 | -20.998% |
| 2026-04-27 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | +4.215% | 2 | 17,191 | -30.147% |
| 2026-04-17 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | +30.500% | 1 | 17,191 | -27.203% |
| 2026-04-13 | 4.0000 | 4.0000 | 3.9500 | 4.0000 | -1.235% | 723 | 17,679 | -5.000% |
| 2026-04-08 | 4.1500 | 4.1500 | 4.0500 | 4.0500 | +2.532% | 10 | 17,679 | -6.173% |
| 2026-04-07 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -1.250% | 1 | 17,679 | -3.797% |
| 2026-03-31 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -11.111% | 3 | 17,679 | -5.000% |
| 2026-03-20 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -18.182% | 1 | 17,682 | -15.556% |
| 2026-03-06 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -5.172% | 25 | 17,682 | -30.909% |
| 2026-03-02 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -0.855% | 24 | 17,682 | -34.483% |
| 2026-02-25 | 5.5700 | 5.8500 | 5.5700 | 5.8500 | +14.481% | 3 | 17,707 | -35.043% |
| 2026-02-24 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | -2.667% | 9 | 17,707 | -25.636% |
| 2026-02-23 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -1.685% | 10 | 17,716 | -27.619% |
| 2026-02-20 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | -2.198% | 3 | 17,716 | -28.839% |
| 2026-02-19 | 5.6300 | 5.6300 | 5.3000 | 5.4600 | +0.183% | 8 | 17,716 | -30.403% |
| 2026-02-18 | 5.1500 | 5.4500 | 5.1500 | 5.4500 | -2.504% | 25 | 17,717 | -30.275% |
| 2026-02-13 | 5.6700 | 5.6700 | 5.5900 | 5.5900 | -5.254% | 5 | 17,736 | -32.021% |
| 2026-02-11 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -13.490% | 1 | 17,736 | -35.593% |
| 2026-02-06 | 6.6500 | 6.8200 | 6.6500 | 6.8200 | +6.562% | 3 | 17,736 | -44.282% |
| 2026-02-05 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -3.759% | 90 | 17,739 | -40.625% |
| 2026-02-02 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +40.890% | 1 | 17,829 | -42.857% |
| 2026-01-23 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -1.667% | 1 | 17,829 | -19.492% |
| 2026-01-22 | 4.6500 | 4.8500 | 4.6500 | 4.8000 | +9.840% | 23 | 17,829 | -20.833% |
| 2026-01-21 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | +24.857% | 7 | 17,829 | -13.043% |
| 2026-01-16 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 0.000% | 1 | 17,829 | +8.571% |
| 2026-01-14 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | 0.000% | 6 | 17,829 | +8.571% |
| 2026-01-12 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -16.667% | 10 | 17,835 | +8.571% |
| 2026-01-07 | 5.0000 | 5.0000 | 4.2000 | 4.2000 | +6.870% | 11 | 17,835 | -9.524% |
| 2026-01-05 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | +2.078% | 1 | 17,837 | -3.308% |
| 2026-01-02 | 4.0800 | 4.0800 | 3.8500 | 3.8500 | -4.467% | 56 | 17,837 | -1.299% |
| 2025-12-31 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | +7.467% | 3 | 17,894 | -5.707% |
| 2025-12-30 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -5.063% | 2 | 17,894 | +1.333% |
| 2025-12-29 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | -1.985% | 26 | 17,896 | -3.797% |
| 2025-12-26 | 3.9000 | 4.0300 | 3.9000 | 4.0300 | -6.279% | 2 | 17,897 | -5.707% |
| 2025-12-24 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -4.444% | 50 | 17,947 | -11.628% |
| 2025-12-23 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -2.174% | 2 | 17,947 | -15.556% |
| 2025-12-22 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -8.000% | 2 | 17,949 | -17.391% |
| 2025-12-17 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +4.167% | 1 | 17,949 | -24.000% |
| 2025-12-15 | 4.3000 | 4.8000 | 4.3000 | 4.8000 | +11.628% | 17 | 17,949 | -20.833% |
| 2025-12-12 | 4.1500 | 4.3300 | 3.9000 | 4.3000 | +2.381% | 50 | 17,955 | -11.628% |
| 2025-12-11 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -16.000% | 1 | 18,000 | -9.524% |
| 2025-12-10 | 4.6500 | 5.0000 | 4.6500 | 5.0000 | -11.504% | 2 | 18,000 | -24.000% |
| 2025-12-09 | 5.8200 | 5.8200 | 5.6500 | 5.6500 | +2.727% | 8 | 18,001 | -32.743% |
| 2025-12-08 | 5.6900 | 5.6900 | 5.5000 | 5.5000 | -7.563% | 2 | 18,004 | -30.909% |
| 2025-12-03 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +5.310% | 1 | 18,005 | -36.134% |
| 2025-12-01 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +8.238% | 2 | 18,004 | -32.743% |
| 2025-11-28 | 4.6900 | 5.4000 | 4.6800 | 5.2200 | +16.000% | 25 | 18,006 | -27.203% |
| 2025-11-26 | 4.5000 | 4.7500 | 4.3500 | 4.5000 | +5.882% | 215 | 18,025 | -15.556% |
| 2025-11-25 | 4.7500 | 4.7800 | 4.2500 | 4.2500 | -7.609% | 19 | 18,025 | -10.588% |
| 2025-11-24 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 0.000% | 4 | 18,026 | -17.391% |
| 2025-11-21 | 4.7500 | 4.7500 | 4.6000 | 4.6000 | -3.158% | 21 | 18,030 | -17.391% |
| 2025-11-20 | 4.6500 | 4.7500 | 4.6500 | 4.7500 | +5.088% | 3 | 18,051 | -20.000% |
| 2025-11-19 | 4.6500 | 4.6500 | 4.5200 | 4.5200 | -3.830% | 5 | 18,052 | -15.929% |
| 2025-11-18 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 0.000% | 1 | 18,056 | -19.149% |
| 2025-11-17 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -5.242% | 2 | 18,056 | -19.149% |
| 2025-11-14 | 4.9900 | 4.9900 | 4.7200 | 4.9600 | -0.800% | 5 | 18,057 | -23.387% |
| 2025-11-13 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -4.762% | 11 | 18,061 | -24.000% |
| 2025-11-12 | 5.4500 | 5.4500 | 5.2500 | 5.2500 | +5.000% | 3 | 18,061 | -27.619% |
| 2025-11-11 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -16.667% | 1 | 18,063 | -24.000% |
| 2025-11-10 | 5.3000 | 6.0000 | 5.3000 | 6.0000 | +14.286% | 4 | 18,063 | -36.667% |
| 2025-11-07 | 5.2000 | 5.3800 | 5.2000 | 5.2500 | -4.545% | 15 | 18,064 | -27.619% |
| 2025-11-06 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 1 | 18,072 | -30.909% |
| 2025-11-05 | 5.4500 | 5.5000 | 5.4500 | 5.5000 | -2.135% | 12 | 18,072 | -30.909% |
| 2025-11-04 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | -2.261% | 1 | 18,073 | -32.384% |
| 2025-10-31 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -3.361% | 1 | 18,073 | -33.913% |
| 2025-10-30 | 6.0900 | 6.0900 | 5.9500 | 5.9500 | -5.556% | 4 | 18,074 | -36.134% |
| 2025-10-29 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 0.000% | 1 | 18,075 | -39.683% |
| 2025-10-28 | 6.1100 | 6.3000 | 6.1100 | 6.3000 | -2.326% | 181 | 18,076 | -39.683% |
| 2025-10-27 | 6.1500 | 6.4500 | 6.1500 | 6.4500 | +2.219% | 2 | 17,900 | -41.085% |
| 2025-10-24 | 6.1500 | 6.3100 | 5.8500 | 6.3100 | +0.159% | 20 | 17,900 | -39.778% |
| 2025-10-23 | 6.0000 | 6.3000 | 6.0000 | 6.3000 | +8.808% | 16 | 17,920 | -39.683% |
| 2025-10-22 | 5.7000 | 5.8000 | 5.4000 | 5.7900 | +3.393% | 131 | 17,921 | -34.370% |
| 2025-10-21 | 6.1000 | 6.1000 | 5.6000 | 5.6000 | +0.901% | 28 | 17,931 | -32.143% |
| 2025-10-20 | 5.6000 | 5.8000 | 5.5500 | 5.5500 | 0.000% | 6 | 17,958 | -31.532% |
| 2025-10-17 | 5.6000 | 5.6000 | 5.5500 | 5.5500 | 0.000% | 39 | 17,962 | -31.532% |
| 2025-10-16 | 5.6000 | 5.6000 | 5.5500 | 5.5500 | -2.632% | 10 | 17,972 | -31.532% |
| 2025-10-15 | 6.0000 | 6.0500 | 5.7000 | 5.7000 | -1.724% | 15 | 17,972 | -33.333% |
| 2025-10-14 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +3.571% | 31 | 17,972 | -34.483% |
| 2025-10-13 | 5.6000 | 5.6500 | 5.0000 | 5.6000 | -5.882% | 22 | 17,972 | -32.143% |
| 2025-10-10 | 6.2900 | 6.3000 | 5.8500 | 5.9500 | -4.800% | 80 | 17,984 | -36.134% |
| 2025-10-09 | 6.4000 | 6.6500 | 6.1000 | 6.2500 | -6.716% | 26 | 17,964 | -39.200% |
| 2025-10-08 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -1.180% | 1 | 17,978 | -43.284% |
| 2025-10-07 | 6.3300 | 6.7800 | 6.3300 | 6.7800 | +10.244% | 29 | 17,978 | -43.953% |
| 2025-10-06 | 7.0500 | 7.1000 | 5.8000 | 6.1500 | -13.380% | 36 | 18,003 | -38.211% |
| 2025-10-03 | 7.2500 | 7.2500 | 5.7600 | 7.1000 | 0.000% | 14 | 0 | -46.479% |