GME1271217C00050000
GME Dec 17 2027 50.00 Call
optionOPRA
EODOct 7, 2026
1.86USD-6.061%(-0.12)16Vol11,989OI
GME1271217C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.8600 | 1.8700 | 1.8500 | 1.8600 | -6.061% | 16 | 12,001 | 0.000% |
| 2026-10-06 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -3.415% | 1 | 12,000 | -6.061% |
| 2026-10-05 | 1.9600 | 2.0500 | 1.8300 | 2.0500 | +15.819% | 17 | 12,002 | -9.268% |
| 2026-10-02 | 1.6500 | 1.7700 | 1.6500 | 1.7700 | -2.747% | 20 | 12,020 | +5.085% |
| 2026-09-30 | 1.8800 | 1.8800 | 1.8200 | 1.8200 | +9.639% | 2 | 12,021 | +2.198% |
| 2026-09-29 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -18.627% | 1 | 12,020 | +12.048% |
| 2026-09-24 | 1.9800 | 2.0400 | 1.9800 | 2.0400 | +1.493% | 2 | 12,018 | -8.824% |
| 2026-09-23 | 1.9200 | 2.0100 | 1.9100 | 2.0100 | +1.005% | 18 | 12,006 | -7.463% |
| 2026-09-22 | 1.5500 | 1.9900 | 1.5500 | 1.9900 | +73.043% | 7 | 12,004 | -6.533% |
| 2026-09-16 | 1.1500 | 1.2900 | 1.1400 | 1.1500 | +11.650% | 1,000 | 12,855 | +61.739% |
| 2026-09-15 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +47.143% | 30 | 12,825 | +80.583% |
| 2026-08-24 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -2.778% | 1 | 12,825 | +165.714% |
| 2026-08-21 | 0.8000 | 0.8000 | 0.7200 | 0.7200 | -15.294% | 23 | 12,844 | +158.333% |
| 2026-08-07 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.000% | 200 | 12,844 | +118.824% |
| 2026-08-06 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | -8.602% | 40 | 12,864 | +118.824% |
| 2026-08-05 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -17.699% | 89 | 12,775 | +100.000% |
| 2026-07-31 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -7.377% | 15 | 12,790 | +64.602% |
| 2026-07-28 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -6.154% | 20 | 12,790 | +52.459% |
| 2026-07-13 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -13.333% | 25 | 12,802 | +43.077% |
| 2026-07-10 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +66.667% | 500 | 12,302 | +24.000% |
| 2026-07-08 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -30.769% | 6 | 12,308 | +106.667% |
| 2026-07-07 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -25.714% | 2 | 12,310 | +43.077% |
| 2026-07-02 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +21.528% | 3 | 12,313 | +6.286% |
| 2026-06-30 | 1.6300 | 1.6300 | 1.3700 | 1.4400 | +20.000% | 3 | 12,314 | +29.167% |
| 2026-06-26 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -23.567% | 1 | 12,314 | +55.000% |
| 2026-06-18 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +3.974% | 1 | 12,314 | +18.471% |
| 2026-06-15 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -2.581% | 3 | 12,316 | +23.179% |
| 2026-06-02 | 1.6100 | 1.6100 | 1.5500 | 1.5500 | -15.761% | 6 | 12,317 | +20.000% |
| 2026-05-15 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -9.360% | 5 | 12,317 | +1.087% |
| 2026-05-14 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -23.396% | 1 | 12,317 | -8.374% |
| 2026-05-06 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -4.332% | 1 | 12,318 | -29.811% |
| 2026-05-04 | 2.2400 | 2.7700 | 2.2400 | 2.7700 | +83.444% | 8 | 12,318 | -32.852% |
| 2026-04-27 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -10.119% | 4 | 12,321 | +23.179% |
| 2026-04-14 | 1.1500 | 1.6800 | 1.1500 | 1.6800 | +9.091% | 12 | 12,329 | +10.714% |
| 2026-04-08 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +6.944% | 1 | 12,329 | +20.779% |
| 2026-04-06 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -5.263% | 2 | 12,329 | +29.167% |
| 2026-04-02 | 1.1000 | 1.5200 | 1.1000 | 1.5200 | +8.571% | 21 | 12,347 | +22.368% |
| 2026-03-27 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +0.719% | 2 | 12,347 | +32.857% |
| 2026-03-26 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | -7.333% | 15,279 | 12,349 | +33.813% |
| 2026-03-23 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -6.832% | 2 | 18,166 | +24.000% |
| 2026-03-20 | 1.7700 | 1.7700 | 1.6100 | 1.6100 | -19.500% | 3 | 18,166 | +15.528% |
| 2026-03-18 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -0.498% | 4 | 18,167 | -7.000% |
| 2026-03-16 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -21.790% | 1 | 18,171 | -7.463% |
| 2026-03-09 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -18.927% | 1 | 18,171 | -27.626% |
| 2026-03-03 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +47.442% | 1 | 18,171 | -41.325% |
| 2026-02-26 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -12.602% | 1 | 18,172 | -13.488% |
| 2026-02-25 | 2.7100 | 2.7100 | 2.4600 | 2.4600 | +2.500% | 5 | 18,177 | -24.390% |
| 2026-02-24 | 2.5800 | 2.5800 | 2.4000 | 2.4000 | +4.348% | 2 | 18,177 | -22.500% |
| 2026-02-23 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -7.631% | 1 | 18,179 | -19.130% |
| 2026-02-13 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -15.593% | 10 | 18,184 | -25.301% |
| 2026-02-10 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -1.667% | 1 | 18,184 | -36.949% |
| 2026-02-06 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 0.000% | 1 | 18,184 | -38.000% |
| 2026-02-05 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +5.263% | 4 | 18,185 | -38.000% |
| 2026-02-03 | 2.9800 | 2.9800 | 2.8500 | 2.8500 | -11.215% | 605 | 18,185 | -34.737% |
| 2026-02-02 | 2.9800 | 3.2100 | 2.9800 | 3.2100 | +60.500% | 3 | 18,790 | -42.056% |
| 2026-01-30 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -2.439% | 1 | 18,791 | -7.000% |
| 2026-01-29 | 2.2300 | 2.2300 | 2.0500 | 2.0500 | -8.889% | 17 | 18,791 | -9.268% |
| 2026-01-27 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -8.537% | 2 | 18,806 | -17.333% |
| 2026-01-26 | 1.9000 | 2.4600 | 1.9000 | 2.4600 | +26.154% | 22 | 18,806 | -24.390% |
| 2026-01-23 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +25.000% | 1 | 18,796 | -4.615% |
| 2026-01-15 | 1.4800 | 1.5600 | 1.4800 | 1.5600 | -4.878% | 25 | 18,796 | +19.231% |
| 2026-01-13 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | +20.588% | 3 | 18,821 | +13.415% |
| 2026-01-09 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -15.000% | 1 | 18,821 | +36.765% |
| 2025-12-31 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +7.383% | 25 | 18,821 | +16.250% |
| 2025-12-29 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -25.126% | 1 | 18,821 | +24.832% |
| 2025-12-22 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -13.478% | 1 | 18,821 | -6.533% |
| 2025-12-19 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +6.977% | 1 | 18,821 | -19.130% |
| 2025-12-17 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -20.370% | 1 | 18,821 | -13.488% |
| 2025-12-11 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +12.500% | 10 | 18,821 | -31.111% |
| 2025-12-10 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -20.000% | 1 | 18,821 | -22.500% |
| 2025-12-09 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +21.951% | 1 | 18,822 | -38.000% |
| 2025-12-05 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -4.280% | 38 | 18,823 | -24.390% |
| 2025-12-01 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +7.083% | 16 | 18,785 | -27.626% |
| 2025-11-21 | 2.2500 | 2.4000 | 2.2500 | 2.4000 | -2.439% | 2 | 18,801 | -22.500% |
| 2025-11-20 | 2.5500 | 2.6000 | 2.4600 | 2.4600 | -2.381% | 30 | 18,803 | -24.390% |
| 2025-11-19 | 2.5000 | 2.6000 | 2.4500 | 2.5200 | -1.176% | 40 | 18,813 | -26.190% |
| 2025-11-18 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +2.000% | 1 | 18,815 | -27.059% |
| 2025-11-17 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -9.091% | 40 | 18,814 | -25.600% |
| 2025-11-14 | 2.9000 | 2.9000 | 2.7500 | 2.7500 | -8.333% | 2 | 18,814 | -32.364% |
| 2025-11-12 | 3.0500 | 3.0500 | 3.0000 | 3.0000 | +1.010% | 2 | 18,816 | -38.000% |
| 2025-11-10 | 3.0500 | 3.0500 | 2.9700 | 2.9700 | +6.071% | 5 | 18,818 | -37.374% |
| 2025-11-07 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -9.677% | 9 | 18,823 | -33.571% |
| 2025-11-06 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +3.333% | 3 | 18,823 | -40.000% |
| 2025-11-04 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +2.389% | 1 | 18,823 | -38.000% |
| 2025-11-03 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -0.678% | 2 | 18,823 | -36.519% |
| 2025-10-31 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +3.509% | 13 | 18,823 | -36.949% |
| 2025-10-30 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -0.350% | 4 | 18,836 | -34.737% |
| 2025-10-27 | 3.2000 | 3.3400 | 2.8600 | 2.8600 | -10.063% | 166 | 18,988 | -34.965% |
| 2025-10-24 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -6.471% | 1 | 18,988 | -41.509% |
| 2025-10-23 | 3.0000 | 3.4000 | 3.0000 | 3.4000 | +13.333% | 404 | 18,987 | -45.294% |
| 2025-10-22 | 3.0000 | 3.0000 | 2.8100 | 3.0000 | 0.000% | 718 | 19,037 | -38.000% |
| 2025-10-21 | 2.7000 | 3.0000 | 2.7000 | 3.0000 | +3.806% | 6 | 19,037 | -38.000% |
| 2025-10-20 | 2.8800 | 2.8900 | 2.7900 | 2.8900 | +3.957% | 18 | 19,039 | -35.640% |
| 2025-10-16 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -7.023% | 5 | 19,039 | -33.094% |
| 2025-10-15 | 2.9000 | 2.9900 | 2.9000 | 2.9900 | +4.912% | 14 | 19,039 | -37.793% |
| 2025-10-14 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -5.000% | 30 | 19,039 | -34.737% |
| 2025-10-13 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -5.660% | 1 | 19,039 | -38.000% |
| 2025-10-10 | 3.1500 | 3.3500 | 3.0500 | 3.1800 | -2.752% | 67 | 19,039 | -41.509% |
| 2025-10-09 | 3.1500 | 3.2700 | 3.1500 | 3.2700 | -1.802% | 12 | 19,041 | -43.119% |
| 2025-10-08 | 3.4000 | 3.5500 | 3.1500 | 3.3300 | +9.180% | 53 | 19,049 | -44.144% |
| 2025-10-07 | 3.2500 | 3.2500 | 2.9500 | 3.0500 | +1.667% | 98 | 19,050 | -39.016% |
| 2025-10-06 | 3.0100 | 3.4000 | 2.7000 | 3.0000 | -8.815% | 332 | 19,108 | -38.000% |
| 2025-10-03 | 3.5500 | 4.1000 | 3.2000 | 3.2900 | 0.000% | 76 | 0 | -43.465% |