GME1271217C00060000
GME Dec 17 2027 60.00 Call
optionOPRA
InactiveSep 22, 2026
1.36USD+33.333%(+0.34)1Vol3,200OI
GME1271217C00060000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +33.333% | 1 | 3,200 | 0.000% |
| 2026-09-18 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +24.390% | 5 | 3,205 | +33.333% |
| 2026-09-15 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +2.500% | 4 | 3,209 | +65.854% |
| 2026-09-14 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +5.263% | 1 | 3,209 | +70.000% |
| 2026-09-04 | 0.6000 | 0.8500 | 0.6000 | 0.7600 | +94.872% | 27 | 3,210 | +78.947% |
| 2026-08-13 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -61.000% | 2 | 3,212 | +248.718% |
| 2026-07-23 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | +40.845% | 20 | 3,206 | +36.000% |
| 2026-07-22 | 0.8000 | 0.8000 | 0.7100 | 0.7100 | -36.036% | 2 | 3,207 | +91.549% |
| 2026-06-11 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +19.355% | 1 | 3,208 | +22.523% |
| 2026-06-03 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -25.600% | 1 | 3,209 | +46.237% |
| 2026-05-27 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.000% | 1 | 3,210 | +8.800% |
| 2026-05-22 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -13.793% | 10 | 3,210 | +8.800% |
| 2026-05-13 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -3.333% | 1 | 3,210 | -6.207% |
| 2026-05-11 | 1.2500 | 1.5000 | 1.2500 | 1.5000 | +2.041% | 5 | 3,214 | -9.333% |
| 2026-05-08 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -15.029% | 2 | 3,216 | -7.483% |
| 2026-05-06 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +57.273% | 1 | 3,216 | -21.387% |
| 2026-05-04 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -32.099% | 1 | 3,217 | +23.636% |
| 2026-04-27 | 1.4100 | 1.6200 | 1.0800 | 1.6200 | +3.185% | 12 | 3,217 | -16.049% |
| 2026-04-23 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +25.600% | 1 | 3,217 | -13.376% |
| 2026-04-21 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -7.407% | 3 | 3,220 | +8.800% |
| 2026-04-17 | 1.3500 | 1.3500 | 1.2000 | 1.3500 | +8.000% | 4 | 3,220 | +0.741% |
| 2026-04-16 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +31.579% | 2 | 3,222 | +8.800% |
| 2026-04-14 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +18.750% | 1 | 3,223 | +43.158% |
| 2026-04-08 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +31.148% | 1 | 3,223 | +70.000% |
| 2026-04-01 | 0.6800 | 0.6800 | 0.6100 | 0.6100 | -23.750% | 12 | 3,224 | +122.951% |
| 2026-03-30 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -15.789% | 6 | 3,234 | +70.000% |
| 2026-03-27 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -9.524% | 1 | 3,240 | +43.158% |
| 2026-03-20 | 1.2000 | 1.2300 | 1.0500 | 1.0500 | -19.231% | 6 | 3,241 | +29.524% |
| 2026-03-18 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -3.704% | 26 | 3,235 | +4.615% |
| 2026-03-16 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -17.178% | 1 | 3,235 | +0.741% |
| 2026-03-13 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -22.381% | 10 | 3,235 | -16.564% |
| 2026-03-05 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +11.111% | 1 | 3,225 | -35.238% |
| 2026-02-26 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -3.077% | 1 | 3,224 | -28.042% |
| 2026-02-20 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -2.500% | 1 | 3,225 | -30.256% |
| 2026-02-18 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 10 | 3,224 | -32.000% |
| 2026-02-11 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -13.043% | 1 | 3,234 | -32.000% |
| 2026-02-10 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +33.721% | 3 | 3,235 | -40.870% |
| 2026-01-28 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +115.000% | 7 | 3,238 | -20.930% |
| 2026-01-20 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -15.789% | 1 | 3,244 | +70.000% |
| 2026-01-16 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +13.095% | 8 | 3,237 | +43.158% |
| 2026-01-15 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +5.000% | 3 | 3,237 | +61.905% |
| 2026-01-12 | 0.0100 | 1.2200 | 0.0100 | 0.8000 | -20.000% | 17 | 3,240 | +70.000% |
| 2026-01-08 | 1.1300 | 1.1400 | 1.0000 | 1.0000 | -25.926% | 3 | 3,237 | +36.000% |
| 2026-01-07 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +10.656% | 7 | 3,240 | +0.741% |
| 2026-01-05 | 1.3500 | 1.3500 | 1.2200 | 1.2200 | -14.085% | 55 | 3,189 | +11.475% |
| 2025-12-30 | 1.2300 | 1.4500 | 1.2300 | 1.4200 | +13.600% | 21 | 3,189 | -4.225% |
| 2025-12-29 | 1.4500 | 1.4500 | 1.2500 | 1.2500 | +0.806% | 16 | 3,201 | +8.800% |
| 2025-12-23 | 1.2200 | 1.2400 | 1.2200 | 1.2400 | -36.410% | 3 | 3,185 | +9.677% |
| 2025-12-17 | 1.5800 | 1.9500 | 1.5800 | 1.9500 | +27.451% | 3 | 3,188 | -30.256% |
| 2025-12-12 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -4.375% | 71 | 3,185 | -11.111% |
| 2025-12-11 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -27.602% | 2 | 3,114 | -15.000% |
| 2025-12-05 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +2.791% | 4 | 3,115 | -38.462% |
| 2025-12-04 | 2.2500 | 2.2500 | 2.1500 | 2.1500 | -6.522% | 51 | 3,111 | -36.744% |
| 2025-12-03 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +40.244% | 1 | 3,121 | -40.870% |
| 2025-12-01 | 2.3800 | 2.3800 | 1.6400 | 1.6400 | +40.171% | 4 | 3,121 | -17.073% |
| 2025-11-26 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -31.176% | 9 | 3,123 | +16.239% |
| 2025-11-25 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -12.821% | 1 | 3,123 | -20.000% |
| 2025-11-24 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 0.000% | 12 | 3,123 | -30.256% |
| 2025-11-21 | 1.5200 | 1.9500 | 1.5200 | 1.9500 | -7.583% | 11 | 3,111 | -30.256% |
| 2025-11-20 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +0.476% | 5 | 3,101 | -35.545% |
| 2025-11-19 | 1.9900 | 2.1500 | 1.9400 | 2.1000 | -0.474% | 5 | 3,104 | -35.238% |
| 2025-11-18 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -4.525% | 1 | 3,102 | -35.545% |
| 2025-11-17 | 2.2000 | 2.2400 | 2.0000 | 2.2100 | +0.455% | 198 | 3,103 | -38.462% |
| 2025-11-14 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -2.222% | 1 | 3,105 | -38.182% |
| 2025-11-13 | 2.4500 | 2.4500 | 2.2500 | 2.2500 | -2.174% | 23 | 3,106 | -39.556% |
| 2025-11-12 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -3.361% | 1 | 3,085 | -40.870% |
| 2025-11-11 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -4.800% | 4 | 3,086 | -42.857% |
| 2025-11-10 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +4.167% | 3 | 3,090 | -45.600% |
| 2025-11-07 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -5.512% | 2 | 3,090 | -43.333% |
| 2025-11-06 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -0.392% | 3 | 3,092 | -46.457% |
| 2025-11-05 | 2.6000 | 2.6000 | 2.5500 | 2.5500 | -4.135% | 26 | 3,095 | -46.667% |
| 2025-11-04 | 2.6200 | 2.6600 | 2.6000 | 2.6600 | +1.916% | 3 | 3,119 | -48.872% |
| 2025-11-03 | 2.6900 | 2.6900 | 2.4600 | 2.6100 | +13.478% | 7 | 3,125 | -47.893% |
| 2025-10-31 | 2.6000 | 2.6000 | 2.3000 | 2.3000 | -11.197% | 78 | 3,125 | -40.870% |
| 2025-10-30 | 2.5700 | 2.5900 | 2.5700 | 2.5900 | -0.385% | 26 | 3,102 | -47.490% |
| 2025-10-27 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +4.418% | 50 | 3,178 | -47.692% |
| 2025-10-24 | 2.6200 | 2.6200 | 2.4900 | 2.4900 | +1.633% | 2 | 3,178 | -45.382% |
| 2025-10-23 | 2.5200 | 2.5200 | 2.4500 | 2.4500 | +6.061% | 2 | 3,177 | -44.490% |
| 2025-10-22 | 2.5000 | 2.7100 | 2.2700 | 2.3100 | +5.000% | 59 | 3,179 | -41.126% |
| 2025-10-20 | 2.3500 | 2.3500 | 2.2000 | 2.2000 | -10.204% | 14 | 3,230 | -38.182% |
| 2025-10-17 | 2.3000 | 2.4600 | 2.2800 | 2.4500 | 0.000% | 983 | 3,244 | -44.490% |
| 2025-10-15 | 2.4200 | 2.4500 | 2.4200 | 2.4500 | -2.000% | 122 | 3,293 | -44.490% |
| 2025-10-14 | 2.2000 | 2.5500 | 2.2000 | 2.5000 | -0.794% | 74 | 3,175 | -45.600% |
| 2025-10-13 | 2.5600 | 2.5600 | 2.5200 | 2.5200 | +5.882% | 94 | 3,107 | -46.032% |
| 2025-10-09 | 2.5000 | 2.9000 | 2.3800 | 2.3800 | -7.752% | 146 | 3,013 | -42.857% |
| 2025-10-08 | 2.5900 | 2.8300 | 2.5000 | 2.5800 | +12.174% | 674 | 3,066 | -47.287% |
| 2025-10-07 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -2.128% | 1 | 3,209 | -40.870% |
| 2025-10-06 | 2.6000 | 2.9500 | 2.3500 | 2.3500 | -9.615% | 1,335 | 3,208 | -42.128% |
| 2025-10-03 | 2.8500 | 2.8500 | 2.4000 | 2.6000 | 0.000% | 46 | 0 | -47.692% |