GME1271217C00045000
GME Dec 17 2027 45.00 Call
optionOPRA
InactiveSep 23, 2026
2.30USD+67.883%(+0.93)1Vol1,208OI
GME1271217C00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-23 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +67.883% | 1 | 1,208 | 0.000% |
| 2026-09-16 | 1.3800 | 1.5100 | 1.3600 | 1.3700 | +8.730% | 1,000 | 414 | +67.883% |
| 2026-08-06 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +23.529% | 22 | 392 | +82.540% |
| 2026-08-03 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -32.000% | 1 | 392 | +125.490% |
| 2026-07-10 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -23.469% | 1 | 393 | +53.333% |
| 2026-06-29 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -20.000% | 4 | 393 | +17.347% |
| 2026-04-22 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +43.275% | 1 | 394 | -6.122% |
| 2026-04-01 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -7.568% | 1 | 394 | +34.503% |
| 2026-03-31 | 1.7000 | 1.8500 | 1.7000 | 1.8500 | -7.960% | 6 | 394 | +24.324% |
| 2026-03-20 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -22.692% | 1 | 391 | +14.428% |
| 2026-03-16 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -1.141% | 1 | 391 | -11.538% |
| 2026-02-26 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +10.042% | 1 | 392 | -12.548% |
| 2026-02-24 | 2.7600 | 2.8800 | 2.1400 | 2.3900 | -37.105% | 14 | 393 | -3.766% |
| 2026-01-27 | 2.7600 | 3.8000 | 2.6000 | 3.8000 | +72.727% | 43 | 407 | -39.474% |
| 2026-01-26 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -19.708% | 1 | 411 | +4.545% |
| 2026-01-22 | 2.7400 | 2.7500 | 2.7300 | 2.7400 | +37.000% | 90 | 412 | -16.058% |
| 2026-01-12 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +2.564% | 75 | 502 | +15.000% |
| 2026-01-02 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -7.143% | 25 | 502 | +17.949% |
| 2025-12-30 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -17.647% | 40 | 502 | +9.524% |
| 2025-12-12 | 2.6000 | 2.6000 | 2.5000 | 2.5500 | -1.923% | 4 | 524 | -9.804% |
| 2025-12-11 | 2.7500 | 2.7500 | 2.6000 | 2.6000 | -13.333% | 5 | 528 | -11.538% |
| 2025-12-01 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +6.007% | 1 | 529 | -23.333% |
| 2025-11-20 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -16.765% | 4 | 529 | -18.728% |
| 2025-11-12 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -1.449% | 1 | 529 | -32.353% |
| 2025-11-11 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +6.154% | 10 | 529 | -33.333% |
| 2025-11-06 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -8.964% | 1 | 536 | -29.231% |
| 2025-11-04 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | +2.000% | 2 | 536 | -35.574% |
| 2025-10-28 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -11.392% | 2 | 536 | -34.286% |
| 2025-10-27 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +9.116% | 50 | 586 | -41.772% |
| 2025-10-24 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -2.426% | 1 | 586 | -36.464% |
| 2025-10-23 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | +15.937% | 1 | 585 | -38.005% |
| 2025-10-21 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 0.000% | 20 | 586 | -28.125% |
| 2025-10-17 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -9.859% | 10 | 596 | -28.125% |
| 2025-10-15 | 3.6500 | 3.8000 | 3.5500 | 3.5500 | +2.011% | 5 | 596 | -35.211% |
| 2025-10-14 | 3.5000 | 3.5000 | 3.4800 | 3.4800 | -5.691% | 6 | 598 | -33.908% |
| 2025-10-10 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | -12.143% | 10 | 594 | -37.669% |
| 2025-10-09 | 4.1000 | 4.2200 | 4.0500 | 4.2000 | +15.068% | 60 | 594 | -45.238% |
| 2025-10-07 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +4.286% | 5 | 615 | -36.986% |
| 2025-10-06 | 3.2000 | 4.0500 | 3.2000 | 3.5000 | -28.571% | 338 | 615 | -34.286% |
| 2025-10-03 | 4.3000 | 4.9000 | 3.6600 | 4.9000 | 0.000% | 48 | 0 | -53.061% |