GME270917C00013000
GME Sep 17 2027 13.00 Call
optionOPRA
EODSep 30, 2026
12.00USD+2.828%(+0.33)25Vol491OI
GME270917C00013000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +2.828% | 25 | 493 | 0.000% |
| 2026-09-29 | 11.7300 | 11.7300 | 11.6700 | 11.6700 | +8.558% | 25 | 493 | +2.828% |
| 2026-09-17 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +9.806% | 1 | 494 | +11.628% |
| 2026-09-16 | 9.7900 | 9.7900 | 9.7900 | 9.7900 | -1.111% | 2 | 496 | +22.574% |
| 2026-09-14 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +28.571% | 10 | 488 | +21.212% |
| 2026-09-08 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +1.316% | 1 | 488 | +55.844% |
| 2026-09-02 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +13.264% | 1 | 488 | +57.895% |
| 2026-08-26 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | -1.613% | 2 | 488 | +78.838% |
| 2026-08-21 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | -1.159% | 2 | 486 | +75.953% |
| 2026-08-18 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -4.167% | 1 | 485 | +73.913% |
| 2026-08-14 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -6.494% | 1 | 485 | +66.667% |
| 2026-08-05 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +2.667% | 1 | 484 | +55.844% |
| 2026-08-03 | 8.0000 | 8.0000 | 7.5000 | 7.5000 | -22.680% | 2 | 482 | +60.000% |
| 2026-07-24 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -3.000% | 10 | 472 | +23.711% |
| 2026-07-22 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -4.306% | 2 | 470 | +20.000% |
| 2026-07-20 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +2.451% | 1 | 470 | +14.833% |
| 2026-06-08 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +0.493% | 4 | 474 | +17.647% |
| 2026-05-29 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -2.404% | 4 | 474 | +18.227% |
| 2026-05-27 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -2.804% | 1 | 474 | +15.385% |
| 2026-05-15 | 10.1000 | 10.7000 | 10.1000 | 10.7000 | 0.000% | 12 | 483 | +12.150% |
| 2026-05-13 | 10.8000 | 10.8000 | 10.7000 | 10.7000 | -14.741% | 11 | 484 | +12.150% |
| 2026-05-07 | 12.6000 | 12.6000 | 12.5500 | 12.5500 | -6.552% | 2 | 484 | -4.382% |
| 2026-05-06 | 13.4300 | 13.4300 | 13.4300 | 13.4300 | -4.413% | 1 | 485 | -10.648% |
| 2026-04-23 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | +8.077% | 1 | 484 | -14.591% |
| 2026-04-20 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -3.704% | 1 | 483 | -7.692% |
| 2026-04-15 | 13.5000 | 13.6000 | 13.4500 | 13.5000 | +14.407% | 4 | 483 | -11.111% |
| 2026-03-31 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +0.511% | 1 | 483 | +1.695% |
| 2026-03-23 | 11.5000 | 11.7400 | 11.5000 | 11.7400 | -8.281% | 2 | 483 | +2.215% |
| 2026-03-16 | 12.9000 | 12.9500 | 12.4500 | 12.8000 | -9.220% | 316 | 484 | -6.250% |
| 2026-03-10 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +0.714% | 24 | 481 | -14.894% |
| 2026-03-09 | 13.2500 | 14.0000 | 13.2500 | 14.0000 | +7.692% | 3 | 481 | -14.286% |
| 2026-03-06 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -0.763% | 10 | 483 | -7.692% |
| 2026-03-03 | 12.9000 | 13.1000 | 12.9000 | 13.1000 | -2.239% | 3 | 483 | -8.397% |
| 2026-03-02 | 13.3500 | 13.4000 | 13.1000 | 13.4000 | +1.132% | 45 | 483 | -10.448% |
| 2026-02-27 | 13.0000 | 13.2500 | 13.0000 | 13.2500 | -1.119% | 2 | 483 | -9.434% |
| 2026-02-25 | 13.3000 | 13.4000 | 13.3000 | 13.4000 | -0.741% | 2 | 483 | -10.448% |
| 2026-02-24 | 13.3000 | 13.5000 | 13.3000 | 13.5000 | +8.871% | 2 | 483 | -11.111% |
| 2026-02-23 | 12.4000 | 12.4000 | 12.3500 | 12.4000 | -14.777% | 4 | 483 | -3.226% |
| 2026-02-06 | 14.7000 | 14.7000 | 14.5500 | 14.5500 | +5.435% | 50 | 482 | -17.526% |
| 2026-02-04 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -0.719% | 2 | 483 | -13.043% |
| 2026-02-03 | 13.5500 | 14.6000 | 13.5500 | 13.9000 | +11.200% | 80 | 482 | -13.669% |
| 2026-01-29 | 12.7500 | 12.7500 | 12.4000 | 12.5000 | -6.716% | 322 | 421 | -4.000% |
| 2026-01-27 | 13.0000 | 13.4000 | 13.0000 | 13.4000 | +7.631% | 3 | 426 | -10.448% |
| 2026-01-23 | 12.4000 | 12.4500 | 12.4000 | 12.4500 | -0.480% | 2 | 423 | -3.614% |
| 2026-01-22 | 12.5100 | 12.5100 | 12.5100 | 12.5100 | +22.049% | 1 | 424 | -4.077% |
| 2026-01-20 | 10.3000 | 10.6000 | 10.2500 | 10.2500 | -5.093% | 280 | 424 | +17.073% |
| 2026-01-16 | 10.7500 | 10.8000 | 10.7500 | 10.8000 | +1.408% | 2 | 400 | +11.111% |
| 2026-01-15 | 10.5500 | 10.8500 | 10.5500 | 10.6500 | +2.899% | 309 | 400 | +12.676% |
| 2026-01-14 | 10.2500 | 10.3500 | 10.2500 | 10.3500 | -0.481% | 2 | 491 | +15.942% |
| 2026-01-13 | 10.4000 | 10.4500 | 10.3500 | 10.4000 | -1.887% | 25 | 491 | +15.385% |
| 2026-01-12 | 10.8500 | 10.9500 | 10.6000 | 10.6000 | -3.636% | 210 | 505 | +13.208% |
| 2026-01-08 | 10.9000 | 11.1000 | 10.6500 | 11.0000 | 0.000% | 43 | 433 | +9.091% |
| 2026-01-07 | 11.3000 | 11.3000 | 10.7000 | 11.0000 | +5.769% | 124 | 434 | +9.091% |
| 2026-01-06 | 10.4500 | 10.6500 | 10.3700 | 10.4000 | +1.266% | 64 | 464 | +15.385% |
| 2026-01-05 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | +4.796% | 1 | 513 | +16.845% |
| 2025-12-31 | 9.7500 | 9.8500 | 9.7500 | 9.8000 | -8.411% | 100 | 513 | +22.449% |
| 2025-12-29 | 10.6500 | 10.7000 | 10.6500 | 10.7000 | -5.310% | 2 | 513 | +12.150% |
| 2025-12-22 | 12.1000 | 12.2000 | 11.0500 | 11.3000 | -4.641% | 324 | 514 | +6.195% |
| 2025-12-19 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -3.659% | 2 | 703 | +1.266% |
| 2025-12-18 | 12.1500 | 12.3000 | 12.1500 | 12.3000 | +2.500% | 4 | 704 | -2.439% |
| 2025-12-17 | 11.9500 | 12.0000 | 11.9500 | 12.0000 | -6.615% | 2 | 706 | 0.000% |
| 2025-12-09 | 12.8000 | 12.8500 | 12.8000 | 12.8500 | +1.581% | 2 | 707 | -6.615% |
| 2025-12-04 | 12.7500 | 12.8500 | 12.5500 | 12.6500 | +1.119% | 1,025 | 708 | -5.138% |
| 2025-12-02 | 12.3000 | 12.9500 | 12.1000 | 12.5100 | +4.250% | 334 | 213 | -4.077% |
| 2025-12-01 | 12.0500 | 12.4000 | 11.9000 | 12.0000 | +1.695% | 106 | 38 | 0.000% |
| 2025-11-28 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +7.273% | 1 | 89 | +1.695% |
| 2025-11-26 | 10.9500 | 11.0000 | 10.9500 | 11.0000 | +6.280% | 2 | 90 | +9.091% |
| 2025-11-24 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -2.358% | 2 | 90 | +15.942% |
| 2025-11-21 | 10.3000 | 10.6000 | 10.1000 | 10.6000 | +6.533% | 156 | 91 | +13.208% |
| 2025-11-20 | 10.5500 | 10.5500 | 9.8500 | 9.9500 | -2.927% | 22 | 78 | +20.603% |
| 2025-11-19 | 10.3500 | 10.3500 | 10.2500 | 10.2500 | -1.914% | 2 | 77 | +17.073% |
| 2025-11-18 | 10.7000 | 10.7000 | 10.4500 | 10.4500 | -1.415% | 26 | 78 | +14.833% |
| 2025-11-17 | 10.7000 | 10.7000 | 10.6000 | 10.6000 | -16.006% | 10 | 91 | +13.208% |
| 2025-10-31 | 12.4900 | 12.6200 | 12.4900 | 12.6200 | -2.923% | 5 | 96 | -4.913% |
| 2025-10-21 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +2.362% | 2 | 92 | -7.692% |
| 2025-10-13 | 12.7500 | 12.7500 | 12.7000 | 12.7000 | -7.299% | 2 | 92 | -5.512% |
| 2025-10-09 | 13.6000 | 13.8000 | 13.5300 | 13.7000 | -1.083% | 152 | 91 | -12.409% |
| 2025-10-08 | 13.8500 | 14.0500 | 13.8500 | 13.8500 | 0.000% | 38 | 20 | -13.357% |