GME1271217C00055000
GME Dec 17 2027 55.00 Call
optionOPRA
EODSep 30, 2026
1.51USD+4.138%(+0.06)302Vol5,446OI
GME1271217C00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 1.6500 | 1.6500 | 1.5100 | 1.5100 | +4.138% | 302 | 5,569 | 0.000% |
| 2026-09-29 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -3.333% | 11 | 5,569 | +4.138% |
| 2026-09-25 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -18.478% | 4 | 5,571 | +0.667% |
| 2026-09-24 | 1.7800 | 1.8400 | 1.7800 | 1.8400 | +26.897% | 2 | 5,569 | -17.935% |
| 2026-09-23 | 1.4800 | 1.5000 | 1.4500 | 1.4500 | +2.113% | 200 | 5,688 | +4.138% |
| 2026-09-22 | 1.5000 | 1.5000 | 1.4200 | 1.4200 | +1.429% | 97 | 5,735 | +6.338% |
| 2026-09-21 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +14.754% | 29 | 5,755 | +7.857% |
| 2026-09-18 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +23.232% | 1 | 5,756 | +23.770% |
| 2026-09-15 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -1.000% | 2 | 5,756 | +52.525% |
| 2026-09-14 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +4.167% | 2 | 5,758 | +51.000% |
| 2026-09-11 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +23.077% | 1 | 5,759 | +57.292% |
| 2026-09-09 | 1.0000 | 1.0000 | 0.7800 | 0.7800 | +11.429% | 5 | 5,760 | +93.590% |
| 2026-09-02 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +9.375% | 1 | 5,761 | +115.714% |
| 2026-08-27 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +4.918% | 20 | 5,761 | +135.938% |
| 2026-08-21 | 0.6200 | 0.6400 | 0.6100 | 0.6100 | -18.667% | 31 | 5,792 | +147.541% |
| 2026-08-18 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +8.696% | 5 | 5,797 | +101.333% |
| 2026-08-14 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -9.211% | 1 | 5,797 | +118.841% |
| 2026-08-10 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +16.923% | 65 | 5,862 | +98.684% |
| 2026-08-07 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -63.889% | 200 | 5,662 | +132.308% |
| 2026-08-03 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +83.673% | 5 | 5,662 | -16.111% |
| 2026-07-27 | 1.1000 | 1.1000 | 0.9800 | 0.9800 | -10.909% | 10 | 5,671 | +54.082% |
| 2026-07-23 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +13.402% | 5 | 5,676 | +37.273% |
| 2026-07-21 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -29.197% | 7 | 5,683 | +55.670% |
| 2026-07-14 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -1.439% | 4 | 5,683 | +10.219% |
| 2026-06-30 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +15.833% | 1 | 5,684 | +8.633% |
| 2026-06-29 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +48.148% | 5 | 5,689 | +25.833% |
| 2026-06-26 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -39.552% | 9 | 5,698 | +86.420% |
| 2026-06-25 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +8.065% | 2 | 5,697 | +12.687% |
| 2026-06-16 | 1.2300 | 1.2400 | 1.2000 | 1.2400 | -15.068% | 4 | 5,701 | +21.774% |
| 2026-06-12 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -37.339% | 2 | 5,701 | +3.425% |
| 2026-05-29 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +94.167% | 1 | 5,701 | -35.193% |
| 2026-05-26 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -44.700% | 1 | 5,702 | +25.833% |
| 2026-05-19 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +14.211% | 1 | 5,703 | -30.415% |
| 2026-05-18 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +31.944% | 10 | 5,703 | -20.526% |
| 2026-05-14 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -18.644% | 1 | 5,704 | +4.861% |
| 2026-05-12 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -12.808% | 10 | 5,714 | -14.689% |
| 2026-05-06 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -12.500% | 1 | 5,714 | -25.616% |
| 2026-05-04 | 2.0000 | 2.3200 | 2.0000 | 2.3200 | +52.632% | 5 | 5,719 | -34.914% |
| 2026-04-28 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -4.403% | 2 | 5,721 | -0.658% |
| 2026-04-22 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +8.163% | 2 | 5,721 | -5.031% |
| 2026-04-20 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -9.259% | 19 | 5,740 | +2.721% |
| 2026-04-16 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +8.725% | 1 | 5,741 | -6.790% |
| 2026-04-07 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +29.565% | 2 | 5,741 | +1.342% |
| 2026-04-01 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.000% | 2 | 5,741 | +31.304% |
| 2026-03-27 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +7.477% | 1 | 5,742 | +31.304% |
| 2026-03-26 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -11.570% | 200 | 5,742 | +41.121% |
| 2026-03-25 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -9.023% | 1 | 5,786 | +24.793% |
| 2026-03-20 | 1.3500 | 1.3500 | 1.3300 | 1.3300 | -5.674% | 2 | 5,785 | +13.534% |
| 2026-03-19 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -9.615% | 1 | 5,785 | +7.092% |
| 2026-03-18 | 1.9900 | 1.9900 | 1.5600 | 1.5600 | +3.311% | 5 | 5,784 | -3.205% |
| 2026-03-17 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -11.696% | 1 | 5,781 | 0.000% |
| 2026-03-16 | 1.7900 | 1.7900 | 1.7100 | 1.7100 | -14.500% | 2 | 5,780 | -11.696% |
| 2026-03-13 | 2.2400 | 2.2400 | 2.0000 | 2.0000 | -18.367% | 2 | 5,778 | -24.500% |
| 2026-03-03 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +25.641% | 4 | 5,778 | -38.367% |
| 2026-02-23 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -4.878% | 1 | 5,782 | -22.564% |
| 2026-02-20 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -13.866% | 1 | 5,781 | -26.341% |
| 2026-02-13 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 0.000% | 20 | 5,800 | -36.555% |
| 2026-02-12 | 2.5000 | 2.5000 | 2.3800 | 2.3800 | -4.800% | 7 | 5,800 | -36.555% |
| 2026-02-11 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -3.846% | 1 | 5,802 | -39.600% |
| 2026-02-09 | 2.6100 | 2.6100 | 2.5500 | 2.6000 | +4.000% | 14 | 5,802 | -41.923% |
| 2026-02-06 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -8.425% | 1 | 5,802 | -39.600% |
| 2026-02-05 | 2.7600 | 2.7900 | 2.7300 | 2.7300 | -11.935% | 19 | 5,802 | -44.689% |
| 2026-02-03 | 2.6600 | 3.1000 | 2.5600 | 3.1000 | -6.061% | 72 | 5,802 | -51.290% |
| 2026-02-02 | 2.0100 | 3.3000 | 2.0100 | 3.3000 | +60.976% | 23 | 5,767 | -54.242% |
| 2026-01-30 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +24.242% | 5 | 5,776 | -26.341% |
| 2026-01-29 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -36.293% | 4 | 5,781 | -8.485% |
| 2026-01-27 | 1.8300 | 2.5900 | 1.8300 | 2.5900 | -6.835% | 15 | 5,781 | -41.699% |
| 2026-01-26 | 1.5200 | 3.1800 | 1.2600 | 2.7800 | +35.610% | 123 | 5,791 | -45.683% |
| 2026-01-23 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +46.429% | 2 | 5,824 | -26.341% |
| 2026-01-22 | 1.2500 | 1.4000 | 1.2500 | 1.4000 | -6.667% | 44 | 5,826 | +7.857% |
| 2026-01-21 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +19.048% | 10 | 5,826 | +0.667% |
| 2026-01-16 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +5.000% | 2 | 5,826 | +19.841% |
| 2026-01-15 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +2.564% | 1 | 5,826 | +25.833% |
| 2026-01-14 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -15.217% | 2 | 5,826 | +29.060% |
| 2026-01-12 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +5.344% | 4 | 5,826 | +9.420% |
| 2026-01-08 | 1.2500 | 1.3100 | 1.2500 | 1.3100 | -11.486% | 12 | 5,826 | +15.267% |
| 2026-01-07 | 1.4500 | 1.4800 | 1.4500 | 1.4800 | +2.069% | 3 | 5,826 | +2.027% |
| 2025-12-31 | 1.4000 | 1.4800 | 1.4000 | 1.4500 | -25.258% | 6 | 5,829 | +4.138% |
| 2025-12-18 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | +7.182% | 10 | 5,829 | -22.165% |
| 2025-12-17 | 1.4200 | 1.8100 | 1.4200 | 1.8100 | +0.556% | 4 | 5,829 | -16.575% |
| 2025-12-11 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -33.333% | 1 | 5,829 | -16.111% |
| 2025-12-10 | 3.0600 | 3.0600 | 2.2500 | 2.7000 | +30.435% | 102 | 5,830 | -44.074% |
| 2025-12-08 | 2.0100 | 2.7000 | 1.9900 | 2.0700 | -7.589% | 60 | 5,931 | -27.053% |
| 2025-12-05 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -6.667% | 1 | 5,991 | -32.589% |
| 2025-12-04 | 2.6100 | 2.6100 | 2.2000 | 2.4000 | +2.128% | 8 | 5,991 | -37.083% |
| 2025-12-02 | 2.2000 | 2.3500 | 2.2000 | 2.3500 | +19.289% | 21 | 5,991 | -35.745% |
| 2025-12-01 | 2.3400 | 2.3400 | 1.9700 | 1.9700 | -8.372% | 4 | 5,991 | -23.350% |
| 2025-11-28 | 2.5800 | 2.5800 | 2.1500 | 2.1500 | -4.444% | 3 | 5,991 | -29.767% |
| 2025-11-26 | 2.0400 | 2.2500 | 2.0400 | 2.2500 | +34.731% | 38 | 5,960 | -32.889% |
| 2025-11-21 | 2.3500 | 2.3500 | 1.6700 | 1.6700 | 0.000% | 2 | 5,960 | -9.581% |
| 2025-11-20 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -26.432% | 1 | 5,960 | -9.581% |
| 2025-11-19 | 2.6100 | 2.6100 | 2.2000 | 2.2700 | 0.000% | 45 | 5,961 | -33.480% |
| 2025-11-18 | 2.3000 | 2.3000 | 2.2700 | 2.2700 | -8.835% | 2 | 5,943 | -33.480% |
| 2025-11-17 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -2.353% | 1 | 5,942 | -39.357% |
| 2025-11-14 | 2.6000 | 2.6000 | 2.5500 | 2.5500 | -5.556% | 6 | 5,943 | -40.784% |
| 2025-11-12 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +0.746% | 1 | 5,943 | -44.074% |
| 2025-11-07 | 2.5400 | 2.6800 | 2.5400 | 2.6800 | -4.965% | 6 | 5,943 | -43.657% |
| 2025-11-06 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +0.714% | 1 | 5,943 | -46.454% |
| 2025-11-04 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -1.060% | 1 | 5,943 | -46.071% |
| 2025-11-03 | 2.3100 | 2.8300 | 2.3100 | 2.8300 | -7.516% | 9 | 5,952 | -46.643% |
| 2025-10-30 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -2.857% | 10 | 5,952 | -50.654% |
| 2025-10-29 | 2.8400 | 3.7700 | 2.8400 | 3.1500 | +2.273% | 21 | 5,962 | -52.063% |
| 2025-10-28 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -9.412% | 1 | 5,983 | -50.974% |
| 2025-10-27 | 3.4000 | 3.7000 | 2.9200 | 3.4000 | +21.429% | 63 | 6,047 | -55.588% |
| 2025-10-24 | 3.0900 | 3.0900 | 2.8000 | 2.8000 | -9.677% | 13 | 6,047 | -46.071% |
| 2025-10-23 | 2.6000 | 3.1000 | 2.6000 | 3.1000 | +21.094% | 124 | 6,052 | -51.290% |
| 2025-10-22 | 3.0000 | 3.0000 | 2.5600 | 2.5600 | +4.490% | 193 | 6,055 | -41.016% |
| 2025-10-21 | 2.0800 | 2.7200 | 2.0800 | 2.4500 | -7.547% | 143 | 6,136 | -38.367% |
| 2025-10-17 | 2.5600 | 3.0500 | 2.4500 | 2.6500 | +10.417% | 9 | 6,245 | -43.019% |
| 2025-10-16 | 2.5500 | 2.5500 | 2.4000 | 2.4000 | -12.727% | 13 | 6,245 | -37.083% |
| 2025-10-15 | 2.8300 | 3.2500 | 2.4500 | 2.7500 | -1.434% | 272 | 6,254 | -45.091% |
| 2025-10-14 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -7.309% | 10 | 6,339 | -45.878% |
| 2025-10-13 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | +2.034% | 10 | 6,349 | -49.834% |
| 2025-10-10 | 2.9900 | 3.3100 | 2.9500 | 2.9500 | +1.724% | 12 | 6,359 | -48.814% |
| 2025-10-08 | 2.7200 | 3.5200 | 2.7200 | 2.9000 | +7.407% | 7 | 6,370 | -47.931% |
| 2025-10-07 | 3.6000 | 3.6000 | 2.7000 | 2.7000 | -5.263% | 8 | 6,373 | -44.074% |
| 2025-10-06 | 3.0600 | 3.1500 | 2.4300 | 2.8500 | 0.000% | 1,950 | 6,378 | -47.018% |
| 2025-10-03 | 2.7500 | 3.0000 | 2.7500 | 2.8500 | 0.000% | 32 | 0 | -47.018% |