GME271217C00010000
GME Dec 17 2027 10.00 Call
optionOPRA
InactiveSep 24, 2026
16.00USD+12.676%(+1.80)3Vol399OI
GME271217C00010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-24 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +12.676% | 3 | 399 | 0.000% |
| 2026-09-21 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +11.373% | 9 | 390 | +12.676% |
| 2026-09-16 | 13.0000 | 13.0000 | 12.7500 | 12.7500 | +11.842% | 10 | 385 | +25.490% |
| 2026-09-10 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +17.526% | 1 | 385 | +40.351% |
| 2026-09-01 | 9.5500 | 9.7000 | 9.5500 | 9.7000 | -3.000% | 2 | 387 | +64.948% |
| 2026-08-31 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +5.263% | 2 | 389 | +60.000% |
| 2026-08-27 | 9.1500 | 9.5000 | 9.1500 | 9.5000 | +3.825% | 5 | 390 | +68.421% |
| 2026-08-26 | 9.1500 | 9.1500 | 9.1000 | 9.1500 | -0.543% | 14 | 387 | +74.863% |
| 2026-08-24 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -1.075% | 5 | 382 | +73.913% |
| 2026-08-19 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | 0.000% | 2 | 380 | +72.043% |
| 2026-08-18 | 9.5000 | 9.5000 | 9.3000 | 9.3000 | -4.811% | 3 | 379 | +72.043% |
| 2026-08-12 | 9.7300 | 9.8000 | 9.7300 | 9.7700 | -1.809% | 226 | 574 | +63.767% |
| 2026-08-11 | 10.0000 | 10.0000 | 9.9500 | 9.9500 | -2.451% | 24 | 580 | +60.804% |
| 2026-08-10 | 10.5800 | 10.5800 | 10.2000 | 10.2000 | -0.488% | 268 | 329 | +56.863% |
| 2026-08-04 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -1.537% | 3 | 329 | +56.098% |
| 2026-08-03 | 10.3000 | 10.4100 | 10.3000 | 10.4100 | -15.020% | 2 | 329 | +53.698% |
| 2026-06-02 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -5.769% | 2 | 328 | +30.612% |
| 2026-05-27 | 12.9500 | 13.0000 | 12.9500 | 13.0000 | +2.362% | 36 | 310 | +23.077% |
| 2026-05-19 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -14.189% | 1 | 310 | +25.984% |
| 2026-05-08 | 14.9500 | 14.9500 | 14.8000 | 14.8000 | -1.987% | 2 | 311 | +8.108% |
| 2026-05-07 | 16.5000 | 16.5000 | 15.1000 | 15.1000 | -1.048% | 4 | 311 | +5.960% |
| 2026-05-06 | 15.2600 | 15.2600 | 15.2600 | 15.2600 | -0.131% | 1 | 311 | +4.849% |
| 2026-05-05 | 15.2800 | 15.2800 | 15.2800 | 15.2800 | -6.315% | 6 | 311 | +4.712% |
| 2026-04-20 | 16.3100 | 16.3100 | 16.3100 | 16.3100 | +11.712% | 3 | 311 | -1.901% |
| 2026-04-09 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +0.690% | 3 | 311 | +9.589% |
| 2026-04-01 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -9.657% | 3 | 311 | +10.345% |
| 2026-02-27 | 15.9000 | 16.0500 | 15.9000 | 16.0500 | -5.030% | 2 | 308 | -0.312% |
| 2026-02-06 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +1.930% | 22 | 308 | -5.325% |
| 2026-02-04 | 16.5800 | 16.5800 | 16.5800 | 16.5800 | +2.663% | 1 | 286 | -3.498% |
| 2026-02-03 | 17.0000 | 17.0000 | 16.0000 | 16.1500 | -8.239% | 7 | 286 | -0.929% |
| 2026-02-02 | 17.7000 | 17.7000 | 17.6000 | 17.6000 | +20.548% | 70 | 284 | -9.091% |
| 2026-01-29 | 15.0500 | 15.0500 | 14.6000 | 14.6000 | -8.750% | 13 | 319 | +9.589% |
| 2026-01-28 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +3.226% | 2 | 321 | 0.000% |
| 2026-01-27 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -4.439% | 2 | 321 | +3.226% |
| 2026-01-26 | 16.2200 | 16.2200 | 16.2200 | 16.2200 | +11.862% | 1 | 321 | -1.356% |
| 2026-01-23 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +9.434% | 5 | 321 | +10.345% |
| 2026-01-16 | 13.3000 | 13.3000 | 13.2500 | 13.2500 | +1.145% | 2 | 317 | +20.755% |
| 2026-01-15 | 13.2000 | 13.2000 | 13.1000 | 13.1000 | -1.504% | 2 | 317 | +22.137% |
| 2026-01-08 | 13.4500 | 13.4500 | 13.3000 | 13.3000 | +9.016% | 8 | 318 | +20.301% |
| 2026-01-02 | 12.3000 | 12.3000 | 12.2000 | 12.2000 | +3.390% | 62 | 319 | +31.148% |
| 2025-12-31 | 12.1000 | 12.1000 | 11.8000 | 11.8000 | -4.221% | 4 | 351 | +35.593% |
| 2025-12-26 | 12.4700 | 12.4700 | 12.3200 | 12.3200 | -5.594% | 2 | 351 | +29.870% |
| 2025-12-12 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -10.309% | 15 | 352 | +22.605% |
| 2025-12-04 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | -1.356% | 4 | 352 | +9.966% |
| 2025-12-01 | 14.5500 | 14.7500 | 14.5500 | 14.7500 | 0.000% | 40 | 356 | +8.475% |
| 2025-11-28 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +20.507% | 3 | 356 | +8.475% |
| 2025-11-21 | 12.2400 | 12.2400 | 12.2400 | 12.2400 | -0.082% | 49 | 353 | +30.719% |
| 2025-11-20 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -2.000% | 1 | 353 | +30.612% |
| 2025-11-17 | 13.0000 | 13.0000 | 12.5000 | 12.5000 | -7.407% | 4 | 353 | +28.000% |
| 2025-11-07 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -2.878% | 1 | 353 | +18.519% |
| 2025-11-06 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -2.319% | 1 | 353 | +15.108% |
| 2025-11-04 | 14.2300 | 14.2300 | 14.2300 | 14.2300 | -1.862% | 1 | 353 | +12.439% |
| 2025-10-31 | 14.7000 | 14.7000 | 14.5000 | 14.5000 | -5.167% | 3 | 353 | +10.345% |
| 2025-10-28 | 15.2900 | 15.2900 | 15.2900 | 15.2900 | +5.448% | 1 | 350 | +4.644% |
| 2025-10-22 | 14.7500 | 14.9000 | 14.5000 | 14.5000 | -2.685% | 11 | 349 | +10.345% |
| 2025-10-21 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -0.667% | 1 | 350 | +7.383% |
| 2025-10-17 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +0.671% | 1 | 350 | +6.667% |
| 2025-10-15 | 15.3000 | 15.3000 | 14.8500 | 14.9000 | +0.676% | 4 | 349 | +7.383% |
| 2025-10-13 | 15.0500 | 15.3000 | 14.8000 | 14.8000 | -5.732% | 456 | 347 | +8.108% |
| 2025-10-10 | 15.5500 | 15.8000 | 15.5500 | 15.7000 | -0.633% | 4 | 88 | +1.911% |
| 2025-10-09 | 16.2000 | 16.4000 | 15.8000 | 15.8000 | -16.842% | 169 | 86 | +1.266% |
| 2025-10-02 | 19.2500 | 19.2500 | 19.0000 | 19.0000 | +1.333% | 2 | 674 | -15.789% |
| 2025-10-01 | 19.0000 | 19.0000 | 18.7500 | 18.7500 | +1.902% | 4 | 674 | -14.667% |
| 2025-09-29 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | +4.843% | 3 | 677 | -13.043% |
| 2025-09-26 | 18.4500 | 18.4500 | 17.5500 | 17.5500 | -4.360% | 2 | 677 | -8.832% |
| 2025-09-22 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | +4.857% | 2 | 678 | -12.807% |
| 2025-09-19 | 17.2000 | 17.5000 | 17.2000 | 17.5000 | -1.130% | 14 | 680 | -8.571% |
| 2025-09-18 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | +4.118% | 1 | 692 | -9.605% |
| 2025-09-17 | 17.3500 | 17.3500 | 17.0000 | 17.0000 | -3.023% | 3 | 692 | -5.882% |
| 2025-09-16 | 17.5000 | 17.6700 | 17.5000 | 17.5300 | +1.447% | 5 | 694 | -8.728% |
| 2025-09-15 | 16.5000 | 17.3200 | 16.5000 | 17.2800 | +5.623% | 15 | 692 | -7.407% |
| 2025-09-12 | 16.2400 | 16.3600 | 16.2400 | 16.3600 | +1.615% | 2 | 692 | -2.200% |
| 2025-09-11 | 15.6000 | 16.1000 | 15.6000 | 16.1000 | +0.940% | 13 | 692 | -0.621% |
| 2025-09-10 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | +7.047% | 1 | 692 | +0.313% |
| 2025-09-09 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -0.667% | 1 | 696 | +7.383% |
| 2025-09-08 | 14.8500 | 15.0000 | 14.8500 | 15.0000 | +4.895% | 2 | 696 | +6.667% |
| 2025-09-05 | 14.6500 | 14.6500 | 14.3000 | 14.3000 | -3.769% | 38 | 694 | +11.888% |
| 2025-09-04 | 14.8600 | 14.8600 | 14.8600 | 14.8600 | -3.192% | 5 | 693 | +7.672% |
| 2025-09-03 | 15.6000 | 15.6000 | 15.3500 | 15.3500 | +0.327% | 5 | 693 | +4.235% |
| 2025-09-02 | 14.5000 | 15.3000 | 14.0500 | 15.3000 | +2.000% | 14 | 693 | +4.575% |
| 2025-08-29 | 14.9000 | 15.0000 | 14.7900 | 15.0000 | +0.942% | 17 | 685 | +6.667% |
| 2025-08-28 | 15.0000 | 15.0000 | 14.8600 | 14.8600 | +0.202% | 2 | 685 | +7.672% |
| 2025-08-27 | 14.8300 | 14.8300 | 14.8300 | 14.8300 | +1.022% | 1 | 683 | +7.889% |
| 2025-08-26 | 15.0000 | 15.0000 | 14.6800 | 14.6800 | -4.365% | 10 | 683 | +8.992% |
| 2025-08-25 | 15.0000 | 15.3500 | 15.0000 | 15.3500 | +0.656% | 5 | 676 | +4.235% |
| 2025-08-22 | 15.4500 | 15.4500 | 15.2500 | 15.2500 | +0.993% | 3 | 671 | +4.918% |
| 2025-08-21 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -0.527% | 1 | 668 | +5.960% |
| 2025-08-20 | 14.9000 | 15.1800 | 14.9000 | 15.1800 | +0.198% | 3 | 668 | +5.402% |
| 2025-08-19 | 15.4400 | 15.6500 | 15.1500 | 15.1500 | -2.572% | 5 | 667 | +5.611% |
| 2025-08-18 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | +2.303% | 1 | 665 | +2.894% |
| 2025-08-15 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -0.977% | 1 | 664 | +5.263% |
| 2025-08-14 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | -0.647% | 1 | 663 | +4.235% |
| 2025-08-13 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | +3.000% | 1 | 663 | +3.560% |
| 2025-08-12 | 15.0000 | 15.1000 | 15.0000 | 15.0000 | 0.000% | 24 | 662 | +6.667% |
| 2025-08-11 | 15.3200 | 15.3200 | 15.0000 | 15.0000 | -1.316% | 3 | 655 | +6.667% |
| 2025-08-08 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -1.872% | 2 | 653 | +5.263% |
| 2025-08-07 | 15.4900 | 15.4900 | 15.4900 | 15.4900 | +0.715% | 4 | 651 | +3.292% |
| 2025-08-06 | 15.2100 | 15.3800 | 15.2100 | 15.3800 | -1.599% | 4 | 651 | +4.031% |
| 2025-08-05 | 15.6300 | 15.6300 | 15.6300 | 15.6300 | +3.168% | 10 | 647 | +2.367% |
| 2025-08-04 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +1.678% | 7 | 647 | +5.611% |
| 2025-08-01 | 15.0000 | 15.2000 | 14.9000 | 14.9000 | -4.180% | 63 | 644 | +7.383% |
| 2025-07-31 | 15.4300 | 15.5500 | 15.2000 | 15.5500 | +0.974% | 7 | 613 | +2.894% |
| 2025-07-30 | 15.1500 | 15.4000 | 15.1500 | 15.4000 | -0.324% | 2 | 613 | +3.896% |
| 2025-07-29 | 15.5800 | 15.5800 | 15.2500 | 15.4500 | -0.323% | 24 | 612 | +3.560% |
| 2025-07-28 | 16.0000 | 16.0000 | 15.5000 | 15.5000 | -2.516% | 10 | 599 | +3.226% |
| 2025-07-25 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -1.852% | 1 | 599 | +0.629% |
| 2025-07-24 | 15.9300 | 16.2000 | 15.9300 | 16.2000 | -3.168% | 7 | 599 | -1.235% |
| 2025-07-22 | 16.7300 | 16.7300 | 16.7300 | 16.7300 | +4.563% | 2 | 600 | -4.363% |
| 2025-07-21 | 15.7000 | 16.0000 | 15.6500 | 16.0000 | +0.629% | 5 | 600 | 0.000% |
| 2025-07-18 | 16.0000 | 16.0000 | 15.7500 | 15.9000 | -0.313% | 4 | 600 | +0.629% |
| 2025-07-17 | 16.2000 | 16.2000 | 15.9500 | 15.9500 | -2.446% | 3 | 600 | +0.313% |
| 2025-07-16 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -0.909% | 2 | 601 | -2.141% |
| 2025-07-15 | 16.3400 | 16.5000 | 16.3400 | 16.5000 | +1.852% | 2 | 601 | -3.030% |
| 2025-07-14 | 16.1700 | 16.2000 | 16.1700 | 16.2000 | +1.250% | 5 | 601 | -1.235% |
| 2025-07-11 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +0.063% | 5 | 601 | 0.000% |
| 2025-07-10 | 15.8400 | 15.9900 | 15.8400 | 15.9900 | +0.063% | 5 | 601 | +0.063% |
| 2025-07-09 | 15.4000 | 15.9800 | 15.3300 | 15.9800 | +1.783% | 45 | 596 | +0.125% |
| 2025-07-08 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +1.225% | 1 | 569 | +1.911% |
| 2025-07-07 | 15.5400 | 15.5400 | 15.5100 | 15.5100 | -6.000% | 12 | 569 | +3.159% |
| 2025-07-01 | 17.0000 | 17.0000 | 16.5000 | 16.5000 | -2.655% | 7 | 569 | -3.030% |
| 2025-06-30 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | +3.354% | 2 | 569 | -5.605% |
| 2025-06-27 | 16.7000 | 16.7000 | 16.4000 | 16.4000 | +3.470% | 13 | 569 | -2.439% |
| 2025-06-25 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | +0.316% | 1 | 569 | +0.946% |
| 2025-06-24 | 15.7500 | 15.8800 | 15.5500 | 15.8000 | +1.477% | 17 | 569 | +1.266% |
| 2025-06-23 | 16.1000 | 16.1000 | 15.5000 | 15.5700 | -4.479% | 18 | 569 | +2.762% |
| 2025-06-20 | 16.6000 | 16.6000 | 16.3000 | 16.3000 | -1.212% | 6 | 565 | -1.840% |
| 2025-06-18 | 15.6100 | 16.5200 | 15.6100 | 16.5000 | +4.101% | 22 | 564 | -3.030% |
| 2025-06-17 | 16.0000 | 17.0000 | 15.8500 | 15.8500 | -2.462% | 18 | 564 | +0.946% |
| 2025-06-16 | 16.0000 | 16.2500 | 15.3700 | 16.2500 | +6.557% | 79 | 564 | -1.538% |
| 2025-06-13 | 16.4000 | 16.4000 | 15.2500 | 15.2500 | +2.349% | 40 | 518 | +4.918% |
| 2025-06-12 | 17.0000 | 17.0000 | 14.8000 | 14.9000 | -28.776% | 122 | 517 | +7.383% |
| 2025-06-11 | 21.4000 | 21.4000 | 20.9200 | 20.9200 | -4.909% | 4 | 512 | -23.518% |
| 2025-06-10 | 22.6900 | 22.6900 | 22.0000 | 22.0000 | -0.045% | 3 | 512 | -27.273% |
| 2025-06-09 | 22.0100 | 22.0100 | 22.0100 | 22.0100 | -2.178% | 37 | 514 | -27.306% |
| 2025-06-05 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -3.846% | 4 | 514 | -28.889% |
| 2025-06-04 | 22.5000 | 23.5000 | 22.3000 | 23.4000 | +1.872% | 9 | 514 | -31.624% |
| 2025-06-03 | 22.9700 | 22.9700 | 22.9700 | 22.9700 | +2.089% | 50 | 514 | -30.344% |
| 2025-05-29 | 22.9600 | 23.1000 | 22.5000 | 22.5000 | -3.433% | 14 | 464 | -28.889% |
| 2025-05-28 | 25.2600 | 25.2600 | 23.3000 | 23.3000 | -8.627% | 6 | 456 | -31.330% |
| 2025-05-27 | 27.0500 | 27.1000 | 25.5000 | 25.5000 | +2.000% | 22 | 456 | -37.255% |
| 2025-05-23 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +12.108% | 2 | 440 | -36.000% |
| 2025-05-22 | 21.5500 | 22.3000 | 21.4000 | 22.3000 | +6.699% | 34 | 440 | -28.251% |
| 2025-05-21 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | 0.000% | 1 | 440 | -23.445% |
| 2025-05-20 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | -2.336% | 1 | 440 | -23.445% |
| 2025-05-16 | 21.1600 | 21.4000 | 21.1600 | 21.4000 | +6.203% | 4 | 439 | -25.234% |
| 2025-05-15 | 19.5000 | 20.6600 | 19.5000 | 20.1500 | -5.042% | 295 | 439 | -20.596% |
| 2025-05-14 | 21.2200 | 21.2200 | 21.2200 | 21.2200 | -0.141% | 40 | 276 | -24.599% |
| 2025-05-13 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | +3.709% | 1 | 236 | -24.706% |
| 2025-05-12 | 20.4900 | 20.4900 | 20.4900 | 20.4900 | +2.553% | 1 | 235 | -21.913% |
| 2025-05-08 | 19.9800 | 19.9800 | 19.9800 | 19.9800 | -5.976% | 60 | 236 | -19.920% |
| 2025-05-02 | 20.5000 | 21.2500 | 20.5000 | 21.2500 | +2.906% | 4 | 176 | -24.706% |
| 2025-04-29 | 21.0000 | 21.0000 | 20.6000 | 20.6500 | +2.228% | 40 | 174 | -22.518% |
| 2025-04-28 | 20.3000 | 20.3000 | 20.2000 | 20.2000 | -0.493% | 11 | 141 | -20.792% |
| 2025-04-25 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -0.976% | 2 | 146 | -21.182% |
| 2025-04-22 | 20.5100 | 20.5100 | 20.5000 | 20.5000 | +6.494% | 2 | 145 | -21.951% |
| 2025-04-21 | 19.2500 | 19.3500 | 19.1500 | 19.2500 | +0.785% | 10 | 144 | -16.883% |
| 2025-04-16 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | 0.000% | 5 | 138 | -16.230% |
| 2025-04-14 | 18.8500 | 19.5500 | 18.8500 | 19.1000 | +4.658% | 3 | 143 | -16.230% |
| 2025-04-10 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +1.955% | 2 | 140 | -12.329% |
| 2025-04-09 | 18.0000 | 18.0400 | 16.7100 | 17.9000 | -0.556% | 56 | 141 | -10.615% |
| 2025-04-08 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +3.270% | 1 | 191 | -11.111% |
| 2025-04-07 | 16.6700 | 17.4300 | 16.6700 | 17.4300 | +4.246% | 2 | 191 | -8.204% |
| 2025-04-04 | 15.0000 | 16.7200 | 15.0000 | 16.7200 | +14.130% | 122 | 191 | -4.306% |
| 2025-04-03 | 15.6000 | 15.6000 | 14.6500 | 14.6500 | -7.278% | 8 | 158 | +9.215% |
| 2025-04-02 | 15.9000 | 15.9000 | 15.8000 | 15.8000 | -3.364% | 5 | 152 | +1.266% |
| 2025-04-01 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | +2.830% | 2 | 149 | -2.141% |
| 2025-03-31 | 14.5000 | 15.9000 | 14.4500 | 15.9000 | +4.605% | 3 | 149 | +0.629% |
| 2025-03-28 | 15.4200 | 15.9000 | 14.9000 | 15.2000 | -0.524% | 150 | 149 | +5.263% |
| 2025-03-27 | 16.0000 | 16.5000 | 14.6000 | 15.2800 | 0.000% | 104 | 98 | +4.712% |