GME271217C00018000
GME Dec 17 2027 18.00 Call
optionOPRA
EODOct 5, 2026
10.60USD+10.995%(+1.05)13Vol575OI
GME271217C00018000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 9.9900 | 10.6000 | 9.9900 | 10.6000 | +10.995% | 13 | 587 | 0.000% |
| 2026-09-30 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -0.209% | 2 | 589 | +10.995% |
| 2026-09-24 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | +24.935% | 12 | 589 | +10.763% |
| 2026-09-18 | 8.2500 | 8.2500 | 7.6600 | 7.6600 | +5.655% | 2 | 588 | +38.381% |
| 2026-09-16 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +2.837% | 1 | 588 | +46.207% |
| 2026-09-14 | 6.4500 | 7.0500 | 6.4500 | 7.0500 | +10.502% | 7 | 588 | +50.355% |
| 2026-09-11 | 6.3000 | 6.6000 | 6.3000 | 6.3800 | +10.957% | 33 | 604 | +66.144% |
| 2026-09-10 | 5.6500 | 6.0000 | 5.6500 | 5.7500 | +2.679% | 21 | 611 | +84.348% |
| 2026-09-09 | 4.7500 | 5.6000 | 4.7500 | 5.6000 | +10.891% | 45 | 618 | +89.286% |
| 2026-09-08 | 5.3500 | 5.3500 | 5.0500 | 5.0500 | -3.810% | 2 | 617 | +109.901% |
| 2026-09-03 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +5.000% | 5 | 617 | +101.905% |
| 2026-09-01 | 4.8000 | 5.0000 | 4.8000 | 5.0000 | +14.155% | 6 | 615 | +112.000% |
| 2026-08-27 | 4.4000 | 4.4200 | 4.3500 | 4.3800 | -0.455% | 85 | 585 | +142.009% |
| 2026-08-26 | 4.4200 | 4.5500 | 4.3000 | 4.4000 | +1.852% | 14 | 579 | +140.909% |
| 2026-08-24 | 4.6000 | 4.6000 | 4.3000 | 4.3200 | -6.087% | 13 | 580 | +145.370% |
| 2026-08-21 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +8.235% | 20 | 577 | +130.435% |
| 2026-08-20 | 4.3000 | 4.3000 | 4.2500 | 4.2500 | -4.494% | 8 | 571 | +149.412% |
| 2026-08-19 | 4.5000 | 4.5000 | 4.4500 | 4.4500 | -6.316% | 2 | 570 | +138.202% |
| 2026-08-18 | 4.4900 | 4.7500 | 4.4900 | 4.7500 | +1.064% | 3 | 570 | +123.158% |
| 2026-08-17 | 4.7500 | 4.7500 | 4.7000 | 4.7000 | -2.083% | 8 | 570 | +125.532% |
| 2026-08-12 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -3.030% | 11 | 559 | +120.833% |
| 2026-08-11 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -5.354% | 1 | 558 | +114.141% |
| 2026-08-07 | 5.4500 | 5.4500 | 5.2300 | 5.2300 | +0.577% | 3 | 555 | +102.677% |
| 2026-08-06 | 5.0000 | 5.2000 | 5.0000 | 5.2000 | -2.804% | 3 | 552 | +103.846% |
| 2026-08-05 | 5.5000 | 5.5000 | 5.2800 | 5.3500 | -1.654% | 27 | 526 | +98.131% |
| 2026-08-04 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | +3.619% | 1 | 527 | +94.853% |
| 2026-08-03 | 5.3100 | 5.3100 | 5.2500 | 5.2500 | -28.765% | 15 | 533 | +101.905% |
| 2026-06-29 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | -2.384% | 3 | 535 | +43.826% |
| 2026-06-12 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +2.721% | 3 | 535 | +40.397% |
| 2026-06-05 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -3.289% | 6 | 529 | +44.218% |
| 2026-05-27 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -12.139% | 2 | 530 | +39.474% |
| 2026-05-22 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +7.453% | 10 | 530 | +22.543% |
| 2026-05-21 | 8.2500 | 8.2500 | 8.0500 | 8.0500 | +15.661% | 32 | 531 | +31.677% |
| 2026-05-19 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | -10.769% | 1 | 531 | +52.299% |
| 2026-05-13 | 7.9000 | 7.9000 | 7.8000 | 7.8000 | -17.895% | 3 | 531 | +35.897% |
| 2026-05-08 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -3.943% | 1 | 531 | +11.579% |
| 2026-04-30 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | -5.086% | 1 | 531 | +7.179% |
| 2026-03-09 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | -0.287% | 1 | 531 | +1.727% |
| 2026-03-02 | 10.5500 | 10.5500 | 10.4500 | 10.4500 | -12.185% | 2 | 532 | +1.435% |
| 2026-02-05 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +1.709% | 2 | 533 | -10.924% |
| 2026-02-04 | 11.3500 | 11.7000 | 11.3500 | 11.7000 | 0.000% | 42 | 532 | -9.402% |
| 2026-02-03 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +10.900% | 1 | 511 | -9.402% |
| 2026-01-30 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -4.438% | 1 | 510 | +0.474% |
| 2026-01-26 | 10.4000 | 11.0400 | 10.4000 | 11.0400 | +11.515% | 5 | 510 | -3.986% |
| 2026-01-22 | 9.6500 | 9.9500 | 9.5500 | 9.9000 | +21.472% | 908 | 510 | +7.071% |
| 2026-01-16 | 8.1000 | 8.1500 | 8.1000 | 8.1500 | -2.976% | 20 | 58 | +30.061% |
| 2026-01-08 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -3.448% | 20 | 58 | +26.190% |
| 2026-01-07 | 8.6500 | 8.7000 | 8.6500 | 8.7000 | +13.725% | 40 | 48 | +21.839% |
| 2026-01-02 | 7.7000 | 7.7000 | 7.6500 | 7.6500 | +2.685% | 6 | 28 | +38.562% |
| 2025-12-31 | 7.5500 | 7.5500 | 7.4500 | 7.4500 | -17.038% | 40 | 5 | +42.282% |
| 2025-12-10 | 9.0600 | 9.0600 | 8.9800 | 8.9800 | -10.200% | 2 | 5 | +18.040% |
| 2025-12-03 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -0.498% | 2 | 3 | +6.000% |
| 2025-12-01 | 9.8500 | 10.0500 | 9.8500 | 10.0500 | +24.074% | 4 | 5 | +5.473% |
| 2025-11-25 | 8.2500 | 8.2500 | 8.1000 | 8.1000 | -42.837% | 2 | 1 | +30.864% |
| 2025-10-01 | 14.1700 | 14.1700 | 14.1700 | 14.1700 | +7.348% | 5 | 398 | -25.194% |
| 2025-09-29 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +10.000% | 1 | 398 | -19.697% |
| 2025-09-25 | 11.8000 | 12.0000 | 11.8000 | 12.0000 | -6.250% | 3 | 399 | -11.667% |
| 2025-09-22 | 12.5000 | 12.8000 | 12.5000 | 12.8000 | +8.017% | 40 | 400 | -17.188% |
| 2025-09-19 | 11.5000 | 11.8500 | 11.5000 | 11.8500 | -0.587% | 6 | 440 | -10.549% |
| 2025-09-17 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | -2.295% | 5 | 441 | -11.074% |
| 2025-09-16 | 12.0000 | 12.2000 | 12.0000 | 12.2000 | +6.550% | 3 | 441 | -13.115% |
| 2025-09-15 | 11.0500 | 11.4500 | 11.0500 | 11.4500 | +6.512% | 8 | 442 | -7.424% |
| 2025-09-11 | 9.6800 | 10.7500 | 9.6800 | 10.7500 | -3.674% | 26 | 450 | -1.395% |
| 2025-09-10 | 11.3200 | 11.8000 | 11.1600 | 11.1600 | +11.936% | 75 | 474 | -5.018% |
| 2025-09-09 | 10.4000 | 10.4000 | 9.9700 | 9.9700 | +0.707% | 16 | 401 | +6.319% |
| 2025-09-05 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -1.000% | 50 | 408 | +7.071% |
| 2025-09-02 | 10.4000 | 10.4000 | 10.0000 | 10.0000 | -0.990% | 52 | 408 | +6.000% |
| 2025-08-29 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -2.415% | 1 | 405 | +4.950% |
| 2025-08-28 | 10.3500 | 10.3500 | 10.2300 | 10.3500 | -3.721% | 4 | 405 | +2.415% |
| 2025-08-25 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +1.415% | 10 | 403 | -1.395% |
| 2025-08-21 | 10.6200 | 10.6200 | 10.6000 | 10.6000 | -1.304% | 5 | 413 | 0.000% |
| 2025-08-20 | 10.6000 | 10.7400 | 10.6000 | 10.7400 | -2.717% | 12 | 408 | -1.304% |
| 2025-08-19 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | -5.641% | 1 | 396 | -3.986% |
| 2025-08-18 | 11.1500 | 11.7000 | 11.1500 | 11.7000 | +6.849% | 3 | 395 | -9.402% |
| 2025-08-13 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +0.459% | 1 | 393 | -3.196% |
| 2025-08-11 | 11.2000 | 11.2000 | 10.9000 | 10.9000 | -3.454% | 2 | 393 | -2.752% |
| 2025-08-08 | 11.2900 | 11.2900 | 11.2900 | 11.2900 | +1.529% | 1 | 393 | -6.112% |
| 2025-08-06 | 10.8000 | 11.1300 | 10.8000 | 11.1200 | -4.795% | 5 | 393 | -4.676% |
| 2025-08-05 | 11.6800 | 11.6800 | 11.6800 | 11.6800 | -0.596% | 1 | 393 | -9.247% |
| 2025-08-01 | 11.0700 | 11.7500 | 11.0700 | 11.7500 | +5.571% | 33 | 393 | -9.787% |
| 2025-07-30 | 11.1500 | 11.1500 | 11.1300 | 11.1300 | +1.644% | 31 | 421 | -4.762% |
| 2025-07-29 | 11.8000 | 11.8000 | 10.9500 | 10.9500 | -8.750% | 4 | 390 | -3.196% |
| 2025-07-25 | 12.0000 | 12.0000 | 11.8700 | 12.0000 | -4.000% | 7 | 392 | -11.667% |
| 2025-07-24 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -1.420% | 1 | 396 | -15.200% |
| 2025-07-22 | 12.6800 | 12.6800 | 12.6800 | 12.6800 | +10.261% | 4 | 396 | -16.404% |
| 2025-07-18 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -4.959% | 1 | 396 | -7.826% |
| 2025-07-17 | 11.8600 | 12.1000 | 11.8600 | 12.1000 | +2.716% | 7 | 396 | -12.397% |
| 2025-07-15 | 11.7800 | 11.7800 | 11.7800 | 11.7800 | -1.008% | 64 | 396 | -10.017% |
| 2025-07-11 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +4.386% | 2 | 332 | -10.924% |
| 2025-07-09 | 11.5200 | 11.5200 | 11.4000 | 11.4000 | -2.146% | 2 | 332 | -7.018% |
| 2025-07-08 | 11.8500 | 11.8500 | 11.6500 | 11.6500 | -0.851% | 4 | 331 | -9.013% |
| 2025-07-07 | 12.0000 | 12.0000 | 11.4000 | 11.7500 | -13.284% | 14 | 329 | -9.787% |
| 2025-07-03 | 12.7700 | 13.5500 | 11.6500 | 13.5500 | +11.523% | 6 | 320 | -21.771% |
| 2025-07-02 | 12.7900 | 12.9500 | 12.1500 | 12.1500 | -5.814% | 60 | 320 | -12.757% |
| 2025-07-01 | 13.0900 | 13.0900 | 12.6500 | 12.9000 | +1.495% | 10 | 307 | -17.829% |
| 2025-06-30 | 12.6900 | 12.7100 | 12.6900 | 12.7100 | -0.314% | 2 | 304 | -16.601% |
| 2025-06-27 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +0.950% | 2 | 306 | -16.863% |
| 2025-06-26 | 12.8500 | 12.8500 | 11.7000 | 12.6300 | +5.250% | 25 | 304 | -16.073% |
| 2025-06-25 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +0.840% | 5 | 298 | -11.667% |
| 2025-06-23 | 12.2100 | 12.2100 | 11.9000 | 11.9000 | -3.877% | 19 | 298 | -10.924% |
| 2025-06-20 | 12.2500 | 12.4900 | 12.2500 | 12.3800 | +8.596% | 26 | 317 | -14.378% |
| 2025-06-17 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -6.939% | 2 | 305 | -7.018% |
| 2025-06-13 | 12.0000 | 12.2500 | 12.0000 | 12.2500 | +6.245% | 64 | 304 | -13.469% |
| 2025-06-12 | 12.8500 | 13.0000 | 11.3200 | 11.5300 | -31.164% | 31 | 272 | -8.066% |
| 2025-06-11 | 16.5000 | 17.0000 | 16.5000 | 16.7500 | -6.162% | 6 | 244 | -36.716% |
| 2025-06-10 | 18.0500 | 18.0500 | 17.8500 | 17.8500 | +2.000% | 2 | 246 | -40.616% |
| 2025-05-29 | 17.0000 | 17.5000 | 17.0000 | 17.5000 | -12.281% | 2 | 246 | -39.429% |
| 2025-05-28 | 20.0000 | 20.0000 | 19.9500 | 19.9500 | -12.076% | 8 | 247 | -46.867% |
| 2025-05-27 | 22.3500 | 23.0000 | 22.0800 | 22.6900 | +8.048% | 78 | 247 | -53.283% |
| 2025-05-23 | 19.2500 | 21.0000 | 19.2500 | 21.0000 | +15.575% | 8 | 296 | -49.524% |
| 2025-05-22 | 17.8500 | 18.1700 | 17.8000 | 18.1700 | +8.802% | 15 | 296 | -41.662% |
| 2025-05-21 | 17.2700 | 17.2700 | 16.7000 | 16.7000 | -0.654% | 4 | 295 | -36.527% |
| 2025-05-20 | 16.8100 | 16.8100 | 16.8100 | 16.8100 | -0.826% | 3 | 294 | -36.942% |
| 2025-05-16 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | +1.315% | 10 | 291 | -37.463% |
| 2025-04-28 | 16.7300 | 16.7300 | 16.7300 | 16.7300 | +8.425% | 1 | 294 | -36.641% |
| 2025-04-16 | 15.5000 | 15.7500 | 15.4300 | 15.4300 | +8.281% | 7 | 293 | -31.303% |
| 2025-04-10 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +35.714% | 1 | 290 | -25.614% |
| 2025-04-07 | 13.6000 | 13.6000 | 10.5000 | 10.5000 | -24.460% | 9 | 291 | +0.952% |
| 2025-04-04 | 11.2500 | 13.9000 | 11.2500 | 13.9000 | +20.870% | 140 | 299 | -23.741% |
| 2025-04-03 | 12.0000 | 12.0000 | 11.5000 | 11.5000 | -11.538% | 10 | 229 | -7.826% |
| 2025-04-02 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +0.932% | 1 | 227 | -18.462% |
| 2025-03-31 | 12.3800 | 12.8800 | 12.3800 | 12.8800 | +1.738% | 19 | 227 | -17.702% |
| 2025-03-28 | 13.4500 | 13.4500 | 12.3700 | 12.6600 | +7.928% | 304 | 216 | -16.272% |
| 2025-03-27 | 13.7500 | 13.9900 | 11.7300 | 11.7300 | 0.000% | 67 | 64 | -9.633% |