GME1271217C00032000
GME Dec 17 2027 32.00 Call
optionOPRA
InactiveSep 22, 2026
3.40USD+25.926%(+0.70)2Vol2,464OI
GME1271217C00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +25.926% | 2 | 2,462 | 0.000% |
| 2026-09-15 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +15.385% | 1 | 2,461 | +25.926% |
| 2026-09-14 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +1.739% | 12 | 2,461 | +45.299% |
| 2026-09-11 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +13.300% | 6 | 2,461 | +47.826% |
| 2026-09-10 | 2.0900 | 2.0900 | 2.0300 | 2.0300 | +43.972% | 2 | 2,460 | +67.488% |
| 2026-08-27 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -14.024% | 2 | 2,462 | +141.135% |
| 2026-08-20 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | +8.609% | 2 | 2,462 | +107.317% |
| 2026-08-18 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -2.581% | 7 | 2,462 | +125.166% |
| 2026-08-12 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -15.301% | 2 | 2,462 | +119.355% |
| 2026-08-10 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -29.070% | 2 | 2,462 | +85.792% |
| 2026-07-24 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -21.818% | 8,496 | 9,262 | +31.783% |
| 2026-07-01 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +6.109% | 15 | 9,277 | +3.030% |
| 2026-06-12 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | -2.813% | 1 | 9,278 | +9.325% |
| 2026-06-11 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -3.030% | 1 | 9,277 | +6.250% |
| 2026-06-08 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +17.857% | 10 | 9,277 | +3.030% |
| 2026-06-01 | 3.3000 | 3.3000 | 2.8000 | 2.8000 | -12.500% | 2 | 9,277 | +21.429% |
| 2026-05-28 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -25.059% | 1 | 9,277 | +6.250% |
| 2026-05-06 | 4.4500 | 4.4500 | 4.2700 | 4.2700 | +4.146% | 185 | 9,204 | -20.375% |
| 2026-05-05 | 4.0000 | 4.1500 | 3.9500 | 4.1000 | -7.865% | 344 | 9,032 | -17.073% |
| 2026-04-16 | 4.2000 | 4.4500 | 4.2000 | 4.4500 | +32.440% | 4 | 9,033 | -23.596% |
| 2026-03-27 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | -13.846% | 3 | 9,033 | +1.190% |
| 2026-03-25 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -30.973% | 1 | 9,035 | -12.821% |
| 2026-02-25 | 5.3000 | 5.6500 | 5.2500 | 5.6500 | +10.784% | 4 | 9,037 | -39.823% |
| 2026-02-18 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -13.118% | 2 | 9,037 | -33.333% |
| 2026-02-10 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | -20.136% | 10 | 9,037 | -42.078% |
| 2026-02-03 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +110.000% | 1 | 9,037 | -53.741% |
| 2026-01-20 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +7.362% | 1 | 9,036 | -2.857% |
| 2026-01-15 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | +5.161% | 5 | 9,037 | +4.294% |
| 2026-01-14 | 3.5000 | 3.5000 | 3.1000 | 3.1000 | -6.061% | 3 | 9,042 | +9.677% |
| 2026-01-02 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -12.234% | 1 | 9,045 | +3.030% |
| 2025-12-30 | 3.5000 | 4.0000 | 3.5000 | 3.7600 | +7.429% | 58 | 9,045 | -9.574% |
| 2025-12-29 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -14.634% | 1 | 9,081 | -2.857% |
| 2025-12-26 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +0.490% | 1 | 9,082 | -17.073% |
| 2025-12-24 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | +2.000% | 4 | 9,087 | -16.667% |
| 2025-12-23 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -1.235% | 1 | 9,087 | -15.000% |
| 2025-12-15 | 3.8000 | 4.0500 | 3.8000 | 4.0500 | +8.000% | 36 | 9,088 | -16.049% |
| 2025-12-11 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -18.831% | 6 | 9,102 | -9.333% |
| 2025-11-26 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | +14.640% | 6 | 9,108 | -26.407% |
| 2025-11-21 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -5.176% | 1 | 9,108 | -15.633% |
| 2025-11-19 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -5.556% | 1 | 9,109 | -20.000% |
| 2025-11-18 | 5.4500 | 5.4500 | 4.5000 | 4.5000 | +3.448% | 2 | 9,109 | -24.444% |
| 2025-11-14 | 4.6500 | 4.6500 | 4.3500 | 4.3500 | -13.000% | 77 | 9,109 | -21.839% |
| 2025-11-12 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +5.708% | 2 | 9,184 | -32.000% |
| 2025-11-11 | 4.9500 | 4.9500 | 4.7300 | 4.7300 | -1.458% | 9 | 9,188 | -28.118% |
| 2025-11-07 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -5.512% | 1 | 9,188 | -29.167% |
| 2025-11-06 | 4.8100 | 5.0900 | 4.8100 | 5.0800 | -1.931% | 6 | 9,189 | -33.071% |
| 2025-11-04 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | -8.156% | 1 | 9,193 | -34.363% |
| 2025-10-31 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | -2.253% | 1 | 9,194 | -39.716% |
| 2025-10-30 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | +3.036% | 20 | 9,194 | -41.075% |
| 2025-10-28 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +0.901% | 14 | 9,194 | -39.286% |
| 2025-10-24 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +12.121% | 2 | 9,194 | -38.739% |
| 2025-10-21 | 5.2000 | 5.2000 | 4.9500 | 4.9500 | -6.604% | 53 | 9,194 | -31.313% |
| 2025-10-16 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +2.913% | 2 | 9,189 | -35.849% |
| 2025-10-14 | 5.1000 | 5.1500 | 5.1000 | 5.1500 | -5.505% | 24 | 9,189 | -33.981% |
| 2025-10-13 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -7.627% | 7 | 9,195 | -37.615% |
| 2025-10-08 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -0.840% | 5 | 9,195 | -42.373% |
| 2025-10-07 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 0.000% | 6 | 9,200 | -42.857% |