GME1271217C00035000
GME Dec 17 2027 35.00 Call
optionOPRA
EODSep 30, 2026
3.40USD+7.937%(+0.25)303Vol8,569OI
GME1271217C00035000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 3.1100 | 3.4000 | 3.0000 | 3.4000 | +7.937% | 303 | 8,569 | 0.000% |
| 2026-09-23 | 1.9300 | 3.1500 | 1.9300 | 3.1500 | +7.877% | 225 | 8,706 | +7.937% |
| 2026-09-22 | 2.8500 | 2.9200 | 2.8400 | 2.9200 | +88.387% | 97 | 8,736 | +16.438% |
| 2026-09-09 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +4.730% | 1 | 8,736 | +119.355% |
| 2026-09-04 | 1.5500 | 1.5500 | 1.4200 | 1.4800 | +21.311% | 26 | 8,736 | +129.730% |
| 2026-08-31 | 1.3100 | 1.3100 | 1.2200 | 1.2200 | -1.613% | 3 | 8,736 | +178.689% |
| 2026-08-27 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -0.800% | 20 | 8,736 | +174.194% |
| 2026-08-21 | 1.1200 | 1.2500 | 1.1200 | 1.2500 | -8.759% | 33 | 8,738 | +172.000% |
| 2026-08-14 | 1.3500 | 1.3700 | 1.3200 | 1.3700 | -8.667% | 42 | 8,780 | +148.175% |
| 2026-08-05 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -5.660% | 1 | 8,781 | +126.667% |
| 2026-08-04 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -21.287% | 1 | 8,782 | +113.836% |
| 2026-07-27 | 1.9000 | 2.0200 | 1.9000 | 2.0200 | -27.857% | 10 | 8,782 | +68.317% |
| 2026-07-17 | 2.2300 | 2.8000 | 2.2300 | 2.8000 | +8.108% | 2 | 8,783 | +21.429% |
| 2026-06-30 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +9.283% | 1 | 8,783 | +31.274% |
| 2026-06-24 | 2.1700 | 2.4000 | 2.1700 | 2.3700 | -12.546% | 11 | 8,783 | +43.460% |
| 2026-06-18 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -4.912% | 1 | 8,783 | +25.461% |
| 2026-06-09 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +3.636% | 10 | 8,783 | +19.298% |
| 2026-05-29 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -12.698% | 5 | 8,788 | +23.636% |
| 2026-05-28 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +6.419% | 1 | 8,788 | +7.937% |
| 2026-05-18 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -20.000% | 10 | 8,788 | +14.865% |
| 2026-05-08 | 3.9500 | 3.9500 | 3.7000 | 3.7000 | -3.141% | 2 | 8,788 | -8.108% |
| 2026-05-06 | 3.8000 | 4.0500 | 3.6900 | 3.8200 | +10.725% | 401 | 8,788 | -10.995% |
| 2026-05-05 | 3.4500 | 3.4500 | 3.4000 | 3.4500 | -10.390% | 192 | 8,788 | -1.449% |
| 2026-05-04 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -4.938% | 1 | 8,789 | -11.688% |
| 2026-04-28 | 4.0200 | 4.0500 | 3.9000 | 4.0500 | +12.188% | 12 | 8,795 | -16.049% |
| 2026-04-22 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | +10.061% | 20 | 8,795 | -5.817% |
| 2026-04-20 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -18.408% | 19 | 8,795 | +3.659% |
| 2026-04-17 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | +9.537% | 1 | 8,796 | -15.423% |
| 2026-04-16 | 3.5000 | 3.6700 | 3.5000 | 3.6700 | -0.811% | 6 | 8,796 | -7.357% |
| 2026-04-15 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +21.311% | 5 | 8,796 | -8.108% |
| 2026-04-08 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +8.929% | 1 | 8,796 | +11.475% |
| 2026-03-31 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -34.884% | 1 | 8,796 | +21.429% |
| 2026-03-13 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -9.474% | 1 | 8,796 | -20.930% |
| 2026-03-12 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +4.626% | 1 | 8,797 | -28.421% |
| 2026-03-04 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | -6.392% | 2 | 8,798 | -25.110% |
| 2026-03-03 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +6.593% | 4 | 8,798 | -29.897% |
| 2026-02-24 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +1.790% | 1 | 8,798 | -25.275% |
| 2026-02-12 | 4.3500 | 4.4700 | 4.3500 | 4.4700 | -9.697% | 22 | 8,799 | -23.937% |
| 2026-02-10 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +0.610% | 1 | 8,799 | -31.313% |
| 2026-02-09 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -5.019% | 1 | 8,799 | -30.894% |
| 2026-02-06 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | -2.264% | 2 | 8,799 | -34.363% |
| 2026-02-05 | 5.2500 | 5.5000 | 5.2200 | 5.3000 | +6.000% | 63 | 8,799 | -35.849% |
| 2026-02-04 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -8.257% | 1 | 8,817 | -32.000% |
| 2026-02-03 | 5.0900 | 5.4500 | 4.9400 | 5.4500 | +0.926% | 70 | 8,817 | -37.615% |
| 2026-02-02 | 4.5100 | 5.8000 | 4.5100 | 5.4000 | +32.678% | 60 | 8,817 | -37.037% |
| 2026-01-30 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | -12.284% | 5 | 8,814 | -16.462% |
| 2026-01-29 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | +16.000% | 4 | 8,814 | -26.724% |
| 2026-01-28 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -17.012% | 1 | 8,818 | -15.000% |
| 2026-01-27 | 4.9000 | 4.9000 | 4.8200 | 4.8200 | -6.950% | 12 | 8,818 | -29.461% |
| 2026-01-26 | 3.6200 | 5.5800 | 3.3600 | 5.1800 | +60.870% | 122 | 8,818 | -34.363% |
| 2026-01-23 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | -5.294% | 2 | 8,818 | +5.590% |
| 2026-01-22 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +26.394% | 40 | 8,818 | 0.000% |
| 2026-01-21 | 2.7500 | 2.7500 | 2.6900 | 2.6900 | -0.370% | 64 | 8,818 | +26.394% |
| 2026-01-16 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 0.000% | 35 | 8,819 | +25.926% |
| 2026-01-13 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +1.504% | 2 | 8,819 | +25.926% |
| 2026-01-12 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -10.135% | 2 | 8,821 | +27.820% |
| 2026-01-08 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -5.128% | 10 | 8,821 | +14.865% |
| 2026-01-07 | 3.2000 | 3.2000 | 3.1200 | 3.1200 | -2.500% | 3 | 8,821 | +8.974% |
| 2026-01-02 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +8.108% | 1 | 8,821 | +6.250% |
| 2025-12-31 | 2.8800 | 3.0100 | 2.8800 | 2.9600 | -2.632% | 46 | 8,857 | +14.865% |
| 2025-12-30 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -23.038% | 1 | 8,857 | +11.842% |
| 2025-12-19 | 4.0000 | 4.0500 | 3.9500 | 3.9500 | +1.023% | 8 | 8,858 | -13.924% |
| 2025-12-17 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | +7.123% | 2 | 8,858 | -13.043% |
| 2025-12-16 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +114.706% | 2 | 8,858 | -6.849% |
| 2025-12-12 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -62.222% | 3 | 8,859 | +100.000% |
| 2025-12-10 | 4.0500 | 4.5600 | 3.6500 | 4.5000 | +5.386% | 102 | 8,859 | -24.444% |
| 2025-12-08 | 4.2100 | 4.9000 | 4.1900 | 4.2700 | -9.342% | 60 | 8,860 | -20.375% |
| 2025-12-04 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | -5.800% | 5 | 8,860 | -27.813% |
| 2025-12-03 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +9.890% | 3 | 8,860 | -32.000% |
| 2025-12-02 | 4.9000 | 4.9000 | 4.5500 | 4.5500 | -1.087% | 24 | 8,860 | -25.275% |
| 2025-12-01 | 4.0000 | 4.6500 | 4.0000 | 4.6000 | +24.324% | 5 | 8,870 | -26.087% |
| 2025-11-26 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -0.538% | 36 | 8,873 | -8.108% |
| 2025-11-25 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | +4.789% | 1 | 8,873 | -8.602% |
| 2025-11-21 | 2.8500 | 3.5500 | 2.8500 | 3.5500 | -7.792% | 91 | 8,872 | -4.225% |
| 2025-11-20 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +1.316% | 3 | 8,872 | -11.688% |
| 2025-11-19 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -5.000% | 2 | 8,872 | -10.526% |
| 2025-11-18 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | +5.263% | 80 | 8,874 | -15.000% |
| 2025-11-17 | 4.2000 | 4.2000 | 3.8000 | 3.8000 | -9.524% | 2 | 8,800 | -10.526% |
| 2025-11-14 | 3.9200 | 4.2000 | 3.9200 | 4.2000 | 0.000% | 2 | 8,800 | -19.048% |
| 2025-11-13 | 4.9000 | 4.9000 | 4.2000 | 4.2000 | -0.474% | 9 | 8,801 | -19.048% |
| 2025-11-12 | 4.5600 | 4.5600 | 4.2200 | 4.2200 | -1.860% | 2 | 8,802 | -19.431% |
| 2025-11-10 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -3.371% | 1 | 8,803 | -20.930% |
| 2025-11-07 | 4.5400 | 5.0000 | 4.3000 | 4.4500 | -2.198% | 22 | 8,803 | -23.596% |
| 2025-11-06 | 4.8000 | 4.8000 | 4.5500 | 4.5500 | -5.208% | 5 | 8,810 | -25.275% |
| 2025-11-05 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +2.128% | 1 | 8,812 | -29.167% |
| 2025-11-04 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -1.674% | 3 | 8,813 | -27.660% |
| 2025-11-03 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | +4.367% | 1 | 8,814 | -28.870% |
| 2025-10-31 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | -8.400% | 1 | 8,814 | -25.764% |
| 2025-10-30 | 5.2000 | 5.2000 | 5.0000 | 5.0000 | -0.596% | 30 | 8,814 | -32.000% |
| 2025-10-29 | 5.1000 | 5.6500 | 4.9300 | 5.0300 | -1.373% | 21 | 8,802 | -32.406% |
| 2025-10-28 | 5.1500 | 5.1500 | 5.1000 | 5.1000 | -5.556% | 176 | 8,802 | -33.333% |
| 2025-10-27 | 5.4600 | 5.7500 | 4.9500 | 5.4000 | +7.356% | 63 | 8,627 | -37.037% |
| 2025-10-24 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | +1.616% | 5 | 8,627 | -32.406% |
| 2025-10-23 | 4.8900 | 5.0000 | 4.8400 | 4.9500 | +13.793% | 167 | 8,627 | -31.313% |
| 2025-10-22 | 4.6000 | 4.6000 | 4.3400 | 4.3500 | -3.333% | 204 | 8,627 | -21.839% |
| 2025-10-21 | 4.6000 | 4.6000 | 4.5000 | 4.5000 | 0.000% | 137 | 8,666 | -24.444% |
| 2025-10-17 | 4.5600 | 5.0500 | 4.4500 | 4.5000 | -3.226% | 134 | 8,708 | -24.444% |
| 2025-10-16 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 0.000% | 5 | 8,750 | -26.882% |
| 2025-10-15 | 4.8800 | 5.3000 | 4.5000 | 4.6500 | -6.061% | 278 | 8,750 | -26.882% |
| 2025-10-14 | 4.6000 | 4.9500 | 4.6000 | 4.9500 | +2.062% | 45 | 8,685 | -31.313% |
| 2025-10-13 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -2.020% | 10 | 8,685 | -29.897% |
| 2025-10-10 | 5.2000 | 5.2500 | 4.8200 | 4.9500 | -4.808% | 31 | 8,695 | -31.313% |
| 2025-10-09 | 5.2000 | 5.2500 | 5.2000 | 5.2000 | -11.864% | 28 | 8,700 | -34.615% |
| 2025-10-08 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +26.882% | 3 | 8,708 | -42.373% |
| 2025-10-07 | 5.2000 | 5.2000 | 4.6500 | 4.6500 | -11.429% | 10 | 8,708 | -26.882% |
| 2025-10-06 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -4.545% | 1 | 8,710 | -35.238% |
| 2025-10-03 | 4.7500 | 5.7500 | 4.7500 | 5.5000 | 0.000% | 11 | 0 | -38.182% |