GME271217C00013000
GME Dec 17 2027 13.00 Call
optionOPRA
EODOct 6, 2026
12.95USD+78.621%(+5.70)3Vol160OI
GME271217C00013000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | +78.621% | 3 | 157 | 0.000% |
| 2026-08-28 | 7.1500 | 7.2500 | 7.1500 | 7.2500 | +3.571% | 6 | 160 | +78.621% |
| 2026-08-24 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -2.778% | 1 | 160 | +85.000% |
| 2026-08-18 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -7.097% | 1 | 159 | +79.861% |
| 2026-08-10 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 0.000% | 1 | 158 | +67.097% |
| 2026-08-03 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -25.979% | 2 | 158 | +67.097% |
| 2026-07-31 | 10.2600 | 10.4700 | 10.2600 | 10.4700 | +0.673% | 4 | 157 | +23.687% |
| 2026-07-28 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -0.952% | 10 | 157 | +24.519% |
| 2026-07-24 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +5.000% | 10 | 157 | +23.333% |
| 2026-06-26 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -4.762% | 1 | 156 | +29.500% |
| 2026-06-17 | 10.4000 | 10.5000 | 10.4000 | 10.5000 | -0.474% | 2 | 155 | +23.333% |
| 2026-06-15 | 10.5000 | 10.5500 | 10.5000 | 10.5500 | -2.765% | 2 | 154 | +22.749% |
| 2026-06-08 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +1.878% | 2 | 153 | +19.355% |
| 2026-05-27 | 10.7000 | 10.7000 | 10.6500 | 10.6500 | -2.740% | 2 | 152 | +21.596% |
| 2026-05-26 | 10.8500 | 10.9500 | 10.8500 | 10.9500 | -2.667% | 4 | 150 | +18.265% |
| 2026-05-21 | 11.3000 | 11.3000 | 11.2500 | 11.2500 | -1.661% | 80 | 112 | +15.111% |
| 2026-05-20 | 11.5000 | 11.5000 | 11.4400 | 11.4400 | +4.000% | 24 | 112 | +13.199% |
| 2026-05-15 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -13.386% | 3 | 112 | +17.727% |
| 2026-05-08 | 12.6000 | 12.7000 | 12.6000 | 12.7000 | -0.781% | 2 | 112 | +1.969% |
| 2026-05-07 | 12.8500 | 12.8500 | 12.8000 | 12.8000 | -12.027% | 60 | 137 | +1.172% |
| 2026-05-04 | 14.5700 | 14.5700 | 14.5500 | 14.5500 | +19.753% | 2 | 136 | -10.997% |
| 2026-03-31 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -11.636% | 1 | 136 | +6.584% |
| 2026-02-12 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -8.333% | 1 | 135 | -5.818% |
| 2026-02-05 | 14.9500 | 15.0000 | 14.9500 | 15.0000 | +7.527% | 3 | 134 | -13.667% |
| 2026-02-03 | 14.2000 | 14.2500 | 13.8500 | 13.9500 | -9.121% | 202 | 134 | -7.168% |
| 2026-02-02 | 15.5000 | 15.5000 | 15.3500 | 15.3500 | +23.790% | 2 | 112 | -15.635% |
| 2026-01-22 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +2.142% | 2 | 112 | +4.435% |
| 2026-01-15 | 11.1000 | 12.1400 | 10.9500 | 12.1400 | +6.491% | 84 | 112 | +6.672% |
| 2026-01-08 | 11.2500 | 11.4000 | 11.2500 | 11.4000 | -4.202% | 15 | 112 | +13.596% |
| 2026-01-07 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +16.667% | 2 | 99 | +8.824% |
| 2026-01-02 | 10.2500 | 10.2500 | 10.2000 | 10.2000 | +0.990% | 2 | 99 | +26.961% |
| 2025-12-31 | 10.2500 | 10.2500 | 10.0500 | 10.1000 | -12.174% | 147 | 108 | +28.218% |
| 2025-12-24 | 11.3000 | 11.5000 | 11.3000 | 11.5000 | -1.372% | 2 | 107 | +12.609% |
| 2025-12-22 | 12.3000 | 12.3500 | 11.6600 | 11.6600 | -4.816% | 6 | 107 | +11.063% |
| 2025-12-04 | 12.3500 | 12.3500 | 12.2500 | 12.2500 | -1.210% | 2 | 105 | +5.714% |
| 2025-12-02 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +0.813% | 1 | 105 | +4.435% |
| 2025-12-01 | 12.4500 | 12.6500 | 12.3000 | 12.3000 | +1.653% | 149 | 105 | +5.285% |
| 2025-11-28 | 12.2500 | 12.2500 | 12.1000 | 12.1000 | +13.084% | 2 | 178 | +7.025% |
| 2025-11-25 | 10.8000 | 10.8000 | 10.7000 | 10.7000 | -8.155% | 2 | 178 | +21.028% |
| 2025-11-10 | 11.6000 | 11.8000 | 11.6000 | 11.6500 | -4.898% | 184 | 178 | +11.159% |
| 2025-11-04 | 12.2000 | 12.2500 | 12.2000 | 12.2500 | -6.489% | 2 | 87 | +5.714% |
| 2025-10-13 | 13.2000 | 13.2000 | 13.1000 | 13.1000 | -5.072% | 116 | 86 | -1.145% |
| 2025-10-10 | 13.6500 | 13.8000 | 13.5000 | 13.8000 | +0.730% | 4 | 23 | -6.159% |
| 2025-10-09 | 14.0500 | 14.2500 | 13.6000 | 13.7000 | -18.935% | 48 | 23 | -5.474% |
| 2025-10-01 | 16.2500 | 16.9000 | 16.2500 | 16.9000 | +28.030% | 6 | 138 | -23.373% |
| 2025-09-25 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -16.456% | 2 | 144 | -1.894% |
| 2025-09-23 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -0.940% | 1 | 144 | -18.038% |
| 2025-09-22 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | +6.333% | 1 | 145 | -18.809% |
| 2025-09-19 | 15.0500 | 15.0500 | 15.0000 | 15.0000 | -0.662% | 11 | 146 | -13.667% |
| 2025-09-16 | 15.3000 | 15.3000 | 15.1000 | 15.1000 | +7.092% | 3 | 147 | -14.238% |
| 2025-09-12 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +4.444% | 2 | 148 | -8.156% |
| 2025-09-10 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +3.846% | 10 | 146 | -4.074% |
| 2025-09-08 | 12.7000 | 13.0000 | 12.7000 | 13.0000 | +3.175% | 3 | 136 | -0.385% |
| 2025-09-05 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -0.395% | 3 | 133 | +2.778% |
| 2025-09-04 | 12.8000 | 12.8000 | 12.6500 | 12.6500 | -5.667% | 8 | 131 | +2.372% |
| 2025-09-02 | 13.0000 | 13.4100 | 13.0000 | 13.4100 | +3.154% | 4 | 130 | -3.430% |
| 2025-08-28 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 0.000% | 2 | 126 | -0.385% |
| 2025-08-26 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -3.346% | 15 | 124 | -0.385% |
| 2025-08-22 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -0.370% | 1 | 109 | -3.717% |
| 2025-08-18 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -3.571% | 1 | 109 | -4.074% |
| 2025-08-14 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +5.263% | 7 | 109 | -7.500% |
| 2025-08-11 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -3.623% | 2 | 102 | -2.632% |
| 2025-08-07 | 13.7800 | 13.8000 | 13.7800 | 13.8000 | -1.429% | 6 | 102 | -6.159% |
| 2025-08-05 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +4.089% | 1 | 100 | -7.500% |
| 2025-08-04 | 13.4700 | 13.4700 | 13.4500 | 13.4500 | -1.248% | 7 | 99 | -3.717% |
| 2025-07-31 | 13.7500 | 13.7500 | 13.6200 | 13.6200 | -0.656% | 8 | 97 | -4.919% |
| 2025-07-30 | 13.6500 | 13.7100 | 13.6500 | 13.7100 | +1.556% | 4 | 97 | -5.543% |
| 2025-07-29 | 13.4900 | 13.5500 | 13.4500 | 13.5000 | -2.527% | 22 | 97 | -4.074% |
| 2025-07-28 | 14.2100 | 14.2100 | 13.8500 | 13.8500 | -2.465% | 13 | 86 | -6.498% |
| 2025-07-25 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -4.377% | 4 | 82 | -8.803% |
| 2025-07-22 | 15.0000 | 15.0000 | 14.8500 | 14.8500 | +11.738% | 3 | 83 | -12.795% |
| 2025-07-21 | 14.8500 | 14.8500 | 13.2900 | 13.2900 | -6.210% | 5 | 82 | -2.558% |
| 2025-07-18 | 14.1700 | 14.1700 | 14.1700 | 14.1700 | -2.276% | 1 | 81 | -8.610% |
| 2025-07-17 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +1.045% | 1 | 82 | -10.690% |
| 2025-07-11 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +3.237% | 1 | 82 | -9.756% |
| 2025-07-09 | 14.0000 | 14.0000 | 13.9000 | 13.9000 | -0.714% | 2 | 83 | -6.835% |
| 2025-07-08 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | 0.000% | 2 | 81 | -7.500% |
| 2025-07-07 | 14.5000 | 14.5000 | 14.0000 | 14.0000 | -8.437% | 3 | 79 | -7.500% |
| 2025-07-02 | 14.9700 | 15.3000 | 14.9700 | 15.2900 | +4.369% | 10 | 76 | -15.304% |
| 2025-06-26 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +3.315% | 1 | 75 | -11.604% |
| 2025-06-24 | 14.1800 | 14.1800 | 14.1800 | 14.1800 | +1.358% | 1 | 74 | -8.674% |
| 2025-06-23 | 13.9900 | 13.9900 | 13.9900 | 13.9900 | -0.780% | 4 | 74 | -7.434% |
| 2025-06-17 | 14.2500 | 14.2500 | 14.1000 | 14.1000 | -2.759% | 3 | 74 | -8.156% |
| 2025-06-16 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +3.571% | 5 | 73 | -10.690% |
| 2025-06-13 | 14.7500 | 14.7500 | 14.0000 | 14.0000 | +2.941% | 12 | 70 | -7.500% |
| 2025-06-12 | 13.0500 | 14.2100 | 13.0500 | 13.6000 | -33.981% | 22 | 70 | -4.779% |
| 2025-06-10 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | +9.574% | 2 | 67 | -37.136% |
| 2025-06-09 | 20.1500 | 20.1500 | 18.8000 | 18.8000 | -6.931% | 34 | 65 | -31.117% |
| 2025-06-04 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | -5.075% | 1 | 39 | -35.891% |
| 2025-06-03 | 21.7500 | 21.7500 | 21.2800 | 21.2800 | -0.561% | 2 | 39 | -39.145% |
| 2025-06-02 | 21.0000 | 21.4000 | 21.0000 | 21.4000 | +4.390% | 2 | 38 | -39.486% |
| 2025-05-30 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -1.442% | 2 | 37 | -36.829% |
| 2025-05-29 | 21.0000 | 21.0000 | 20.8000 | 20.8000 | -6.726% | 8 | 37 | -37.740% |
| 2025-05-28 | 23.0000 | 24.1500 | 21.8500 | 22.3000 | -12.377% | 9 | 32 | -41.928% |
| 2025-05-27 | 26.3000 | 26.3000 | 24.3300 | 25.4500 | +8.436% | 4 | 25 | -49.116% |
| 2025-05-23 | 22.4000 | 23.4700 | 22.2500 | 23.4700 | +17.350% | 8 | 23 | -44.823% |
| 2025-05-22 | 19.9500 | 20.4500 | 19.9500 | 20.0000 | +6.270% | 5 | 23 | -35.250% |
| 2025-05-20 | 18.8200 | 18.8200 | 18.8200 | 18.8200 | -0.686% | 2 | 22 | -31.190% |
| 2025-05-12 | 17.8500 | 18.9500 | 17.8500 | 18.9500 | +0.584% | 4 | 24 | -31.662% |
| 2025-05-09 | 20.1000 | 20.1000 | 18.4800 | 18.8400 | +3.974% | 18 | 28 | -31.263% |
| 2025-05-08 | 19.1500 | 19.1500 | 18.1200 | 18.1200 | +2.663% | 7 | 23 | -28.532% |
| 2025-05-05 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | -7.592% | 1 | 26 | -26.629% |
| 2025-04-29 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | -1.292% | 1 | 27 | -32.199% |
| 2025-04-25 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | +9.014% | 2 | 26 | -33.075% |
| 2025-04-21 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | -5.080% | 2 | 25 | -27.042% |
| 2025-04-15 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | +24.667% | 1 | 27 | -30.749% |
| 2025-04-07 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -11.452% | 1 | 26 | -13.667% |
| 2025-04-04 | 13.6000 | 17.0600 | 13.2000 | 16.9400 | +25.481% | 34 | 27 | -23.554% |
| 2025-04-03 | 13.7700 | 13.7700 | 13.5000 | 13.5000 | +0.372% | 3 | 12 | -4.074% |
| 2025-03-31 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -6.337% | 1 | 9 | -3.717% |
| 2025-03-28 | 14.0400 | 14.4000 | 14.0400 | 14.3600 | +1.844% | 8 | 8 | -9.819% |
| 2025-03-27 | 15.1000 | 15.1000 | 13.3000 | 14.1000 | 0.000% | 8 | 8 | -8.156% |