GME1271217C00047000
GME Dec 17 2027 47.00 Call
optionOPRA
EODSep 30, 2026
2.11USD+113.131%(+1.12)8Vol436OI
GME1271217C00047000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 1.9200 | 2.1200 | 1.8800 | 2.1100 | +113.131% | 8 | 435 | 0.000% |
| 2026-08-05 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -69.632% | 45 | 435 | +113.131% |
| 2026-03-16 | 3.2900 | 3.2900 | 3.2600 | 3.2600 | +16.429% | 41 | 435 | -35.276% |
| 2026-02-27 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -6.667% | 10 | 435 | -24.643% |
| 2026-02-26 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -5.363% | 2 | 435 | -29.667% |
| 2026-01-28 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +68.617% | 77 | 435 | -33.438% |
| 2025-12-29 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -19.658% | 2 | 365 | +12.234% |
| 2025-12-12 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -13.333% | 1 | 365 | -9.829% |
| 2025-11-20 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 0.000% | 3 | 365 | -21.852% |
| 2025-11-19 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -15.625% | 1 | 366 | -21.852% |
| 2025-11-12 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 0.000% | 1 | 365 | -34.063% |
| 2025-11-07 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -7.246% | 5 | 365 | -34.063% |
| 2025-10-29 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -1.429% | 1 | 369 | -38.841% |
| 2025-10-24 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +6.383% | 1 | 369 | -39.714% |
| 2025-10-14 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | -11.081% | 3 | 369 | -35.866% |
| 2025-10-06 | 3.3000 | 3.7000 | 3.3000 | 3.7000 | +38.577% | 2 | 366 | -42.973% |
| 2025-10-03 | 3.6500 | 3.7200 | 2.6700 | 2.6700 | 0.000% | 60 | 0 | -20.974% |