GME1271217C00040000
GME Dec 17 2027 40.00 Call
optionOPRA
EODOct 1, 2026
2.84USD+4.797%(+0.13)1Vol1,930OI
GME1271217C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | +4.797% | 1 | 1,931 | 0.000% |
| 2026-09-30 | 2.4700 | 2.7100 | 2.4700 | 2.7100 | +36.181% | 2 | 1,931 | +4.797% |
| 2026-09-28 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -23.462% | 5 | 1,931 | +42.714% |
| 2026-09-24 | 2.3700 | 2.6000 | 2.3700 | 2.6000 | -4.059% | 38 | 1,969 | +9.231% |
| 2026-09-23 | 2.7000 | 2.7100 | 2.7000 | 2.7100 | +8.400% | 18 | 1,975 | +4.797% |
| 2026-09-22 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +56.250% | 4 | 1,979 | +13.600% |
| 2026-09-14 | 1.0000 | 1.6000 | 1.0000 | 1.6000 | +14.286% | 3 | 1,979 | +77.500% |
| 2026-09-09 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +26.126% | 1 | 1,980 | +102.857% |
| 2026-09-03 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +0.909% | 2 | 1,980 | +155.856% |
| 2026-08-24 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +12.245% | 20 | 1,980 | +158.182% |
| 2026-08-21 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +3.158% | 20 | 1,980 | +189.796% |
| 2026-08-20 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -20.833% | 10 | 1,980 | +198.947% |
| 2026-08-10 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +2.564% | 25 | 2,005 | +136.667% |
| 2026-08-06 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -12.030% | 1 | 2,006 | +142.735% |
| 2026-08-04 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -1.481% | 25 | 2,006 | +113.534% |
| 2026-08-03 | 1.5000 | 1.5000 | 1.3500 | 1.3500 | -16.667% | 2 | 2,008 | +110.370% |
| 2026-07-20 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -8.475% | 1 | 2,008 | +75.309% |
| 2026-07-08 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -11.055% | 5 | 2,013 | +60.452% |
| 2026-06-23 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -38.769% | 3 | 2,016 | +42.714% |
| 2026-06-11 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +30.000% | 1 | 2,017 | -12.615% |
| 2026-06-10 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +13.636% | 1 | 2,016 | +13.600% |
| 2026-06-02 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -17.293% | 1 | 2,017 | +29.091% |
| 2026-05-28 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | +5.556% | 20 | 2,037 | +6.767% |
| 2026-05-18 | 2.9100 | 2.9100 | 2.4700 | 2.5200 | -4.906% | 8 | 2,044 | +12.698% |
| 2026-05-12 | 2.7500 | 2.7500 | 2.6500 | 2.6500 | -12.541% | 26 | 2,070 | +7.170% |
| 2026-05-08 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -5.313% | 1 | 2,070 | -6.271% |
| 2026-05-06 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -11.602% | 50 | 2,120 | -11.250% |
| 2026-05-04 | 3.9500 | 3.9500 | 3.5500 | 3.6200 | +31.636% | 79 | 2,128 | -21.547% |
| 2026-04-22 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -3.509% | 20 | 2,148 | +3.273% |
| 2026-04-15 | 3.1500 | 3.1500 | 2.8500 | 2.8500 | +25.551% | 5 | 2,153 | -0.351% |
| 2026-04-14 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 0.000% | 1 | 2,154 | +25.110% |
| 2026-04-08 | 1.9200 | 2.2700 | 1.9200 | 2.2700 | -2.575% | 4 | 2,154 | +25.110% |
| 2026-04-02 | 2.2000 | 2.3300 | 2.2000 | 2.3300 | +23.936% | 175 | 2,158 | +21.888% |
| 2026-04-01 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -18.261% | 10 | 2,158 | +51.064% |
| 2026-03-31 | 2.2500 | 2.3000 | 2.2500 | 2.3000 | +6.481% | 2 | 2,158 | +23.478% |
| 2026-03-30 | 2.2600 | 2.2600 | 2.1600 | 2.1600 | -48.571% | 9 | 2,159 | +31.481% |
| 2026-03-09 | 3.5000 | 4.2000 | 3.5000 | 4.2000 | -5.618% | 3 | 2,167 | -32.381% |
| 2026-02-05 | 4.5000 | 4.5000 | 4.4000 | 4.4500 | +155.747% | 4 | 2,170 | -36.180% |
| 2026-01-26 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -14.706% | 5 | 2,174 | +63.218% |
| 2026-01-14 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -18.400% | 1 | 2,179 | +39.216% |
| 2026-01-07 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -2.724% | 2 | 2,180 | +13.600% |
| 2026-01-06 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -6.545% | 1 | 2,182 | +10.506% |
| 2025-12-15 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -1.079% | 1 | 2,183 | +3.273% |
| 2025-12-12 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 0.000% | 2 | 2,184 | +2.158% |
| 2025-12-10 | 2.9900 | 2.9900 | 2.7800 | 2.7800 | -18.235% | 2 | 2,186 | +2.158% |
| 2025-11-28 | 3.4500 | 3.8000 | 3.3100 | 3.4000 | +11.111% | 21 | 2,186 | -16.471% |
| 2025-11-26 | 3.3000 | 3.3000 | 2.9300 | 3.0600 | +0.328% | 41 | 2,188 | -7.190% |
| 2025-11-25 | 3.1000 | 3.1000 | 3.0500 | 3.0500 | -6.154% | 30 | 2,188 | -6.885% |
| 2025-11-18 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 0.000% | 1 | 2,158 | -12.615% |
| 2025-11-17 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -4.412% | 2 | 2,159 | -12.615% |
| 2025-11-13 | 3.7700 | 3.7700 | 3.4000 | 3.4000 | -11.688% | 30 | 2,161 | -16.471% |
| 2025-11-12 | 3.8200 | 3.8600 | 3.8100 | 3.8500 | +10.000% | 4 | 2,165 | -26.234% |
| 2025-11-11 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -4.372% | 2 | 2,165 | -18.857% |
| 2025-11-10 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -3.684% | 10 | 2,165 | -22.404% |
| 2025-11-07 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +0.529% | 2 | 2,165 | -25.263% |
| 2025-11-06 | 4.1000 | 4.1000 | 3.7800 | 3.7800 | +2.997% | 23 | 2,167 | -24.868% |
| 2025-10-31 | 3.8500 | 3.8500 | 3.6700 | 3.6700 | -10.269% | 14 | 2,174 | -22.616% |
| 2025-10-29 | 4.3000 | 4.3000 | 4.0900 | 4.0900 | -11.087% | 19 | 2,161 | -30.562% |
| 2025-10-27 | 4.3600 | 4.6100 | 3.2500 | 4.6000 | +8.235% | 55 | 2,205 | -38.261% |
| 2025-10-24 | 4.1600 | 4.2500 | 4.1600 | 4.2500 | -5.556% | 2 | 2,205 | -33.176% |
| 2025-10-23 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +23.288% | 1 | 2,204 | -36.889% |
| 2025-10-22 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -4.700% | 3 | 2,204 | -22.192% |
| 2025-10-20 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | +2.133% | 7 | 2,204 | -25.849% |
| 2025-10-17 | 3.7300 | 3.7500 | 3.7300 | 3.7500 | -5.063% | 4 | 2,211 | -24.267% |
| 2025-10-15 | 3.9200 | 3.9500 | 3.9200 | 3.9500 | -2.228% | 3 | 2,212 | -28.101% |
| 2025-10-14 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | +9.189% | 1 | 2,212 | -29.703% |
| 2025-10-10 | 4.3500 | 4.3500 | 3.7000 | 3.7000 | -12.941% | 2 | 2,213 | -23.243% |
| 2025-10-08 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -5.345% | 1 | 2,215 | -33.176% |
| 2025-10-07 | 4.2100 | 4.4900 | 4.2100 | 4.4900 | -9.293% | 7 | 2,215 | -36.748% |
| 2025-10-06 | 4.4000 | 4.9500 | 4.3000 | 4.9500 | +16.471% | 160 | 2,210 | -42.626% |
| 2025-10-03 | 4.3800 | 4.9700 | 4.2300 | 4.2500 | 0.000% | 21 | 0 | -33.176% |