GME271217C00003000
GME Dec 17 2027 3.00 Call
optionOPRA
InactiveSep 24, 2026
22.27USD+2.627%(+0.57)20Vol509OI
GME271217C00003000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-24 | 22.27 | 22.27 | 22.27 | 22.27 | +2.627% | 20 | 499 | 0.000% |
| 2026-09-23 | 21.70 | 21.70 | 21.70 | 21.70 | +1.782% | 10 | 504 | +2.627% |
| 2026-09-22 | 21.32 | 21.32 | 21.32 | 21.32 | +15.618% | 1 | 504 | +4.456% |
| 2026-09-11 | 18.50 | 18.60 | 18.29 | 18.44 | +4.476% | 71 | 437 | +20.770% |
| 2026-09-10 | 17.50 | 17.70 | 17.50 | 17.65 | +2.616% | 6 | 435 | +26.176% |
| 2026-09-09 | 17.10 | 17.25 | 17.10 | 17.20 | +6.173% | 14 | 431 | +29.477% |
| 2026-09-08 | 16.55 | 16.70 | 16.15 | 16.20 | +2.532% | 8 | 427 | +37.469% |
| 2026-09-01 | 15.80 | 15.90 | 15.70 | 15.80 | +0.637% | 128 | 337 | +40.949% |
| 2026-08-31 | 15.57 | 15.70 | 15.55 | 15.70 | +2.614% | 71 | 271 | +41.847% |
| 2026-08-25 | 15.25 | 15.35 | 15.25 | 15.30 | +0.658% | 6 | 268 | +45.556% |
| 2026-08-20 | 15.30 | 15.30 | 15.13 | 15.20 | -0.977% | 50 | 251 | +46.513% |
| 2026-08-19 | 15.35 | 15.35 | 15.35 | 15.35 | -4.063% | 1 | 251 | +45.081% |
| 2026-08-10 | 16.00 | 16.00 | 16.00 | 16.00 | -2.736% | 75 | 176 | +39.188% |
| 2026-08-04 | 16.20 | 16.45 | 16.20 | 16.45 | +3.394% | 6 | 173 | +35.380% |
| 2026-08-03 | 14.55 | 16.14 | 14.55 | 15.91 | -15.998% | 8 | 179 | +39.975% |
| 2026-07-31 | 19.10 | 19.10 | 18.90 | 18.94 | -0.053% | 188 | 97 | +17.582% |
| 2026-07-30 | 18.80 | 19.05 | 18.80 | 18.95 | -6.834% | 4 | 96 | +17.520% |
| 2026-07-29 | 20.34 | 20.34 | 20.34 | 20.34 | -5.351% | 1 | 96 | +9.489% |
| 2026-07-13 | 21.49 | 21.49 | 21.49 | 21.49 | +13.824% | 1 | 96 | +3.630% |
| 2026-07-09 | 18.71 | 18.88 | 18.71 | 18.88 | -13.394% | 12 | 99 | +17.956% |
| 2026-07-06 | 21.80 | 21.80 | 21.80 | 21.80 | +13.838% | 1 | 99 | +2.156% |
| 2026-06-30 | 19.15 | 19.15 | 19.15 | 19.15 | -0.519% | 1 | 100 | +16.292% |
| 2026-06-29 | 19.22 | 19.30 | 19.15 | 19.25 | +4.905% | 8 | 96 | +15.688% |
| 2026-06-25 | 18.23 | 18.35 | 18.23 | 18.35 | -2.133% | 2 | 95 | +21.362% |
| 2026-06-24 | 18.58 | 18.75 | 18.58 | 18.75 | +1.847% | 4 | 93 | +18.773% |
| 2026-06-23 | 18.45 | 18.60 | 18.39 | 18.41 | -1.708% | 18 | 90 | +20.967% |
| 2026-06-22 | 18.55 | 18.85 | 18.55 | 18.73 | +0.429% | 16 | 90 | +18.900% |
| 2026-06-18 | 18.75 | 18.75 | 18.65 | 18.65 | -1.583% | 2 | 90 | +19.410% |
| 2026-06-17 | 19.02 | 19.05 | 18.90 | 18.95 | +2.543% | 8 | 88 | +17.520% |
| 2026-06-16 | 17.80 | 18.60 | 17.80 | 18.48 | -3.499% | 38 | 76 | +20.509% |
| 2026-06-15 | 18.94 | 19.25 | 18.94 | 19.15 | -1.289% | 4 | 76 | +16.292% |
| 2026-06-11 | 19.25 | 19.55 | 19.25 | 19.40 | +2.105% | 10 | 74 | +14.794% |
| 2026-05-27 | 19.00 | 19.00 | 19.00 | 19.00 | +1.877% | 1 | 74 | +17.211% |
| 2026-05-15 | 18.65 | 18.65 | 18.65 | 18.65 | -9.024% | 2 | 72 | +19.410% |
| 2026-05-11 | 20.43 | 20.50 | 20.41 | 20.50 | -5.049% | 3 | 69 | +8.634% |
| 2026-04-29 | 21.59 | 21.59 | 21.59 | 21.59 | -0.963% | 1 | 69 | +3.150% |
| 2026-04-20 | 21.82 | 21.82 | 21.80 | 21.80 | -0.954% | 2 | 70 | +2.156% |
| 2026-04-17 | 22.01 | 22.01 | 22.01 | 22.01 | +2.372% | 3 | 67 | +1.181% |
| 2026-04-14 | 21.50 | 21.50 | 21.50 | 21.50 | +4.878% | 3 | 67 | +3.581% |
| 2026-03-26 | 20.50 | 20.50 | 20.50 | 20.50 | -0.582% | 2 | 67 | +8.634% |
| 2026-03-24 | 20.62 | 20.62 | 20.62 | 20.62 | -0.290% | 3 | 67 | +8.002% |
| 2026-03-19 | 20.68 | 20.68 | 20.68 | 20.68 | -1.524% | 1 | 68 | +7.689% |
| 2026-03-16 | 20.97 | 21.00 | 20.97 | 21.00 | -2.326% | 3 | 69 | +6.048% |
| 2026-03-13 | 21.50 | 21.50 | 21.50 | 21.50 | -0.693% | 2 | 69 | +3.581% |
| 2026-03-12 | 21.65 | 21.65 | 21.65 | 21.65 | -2.740% | 3 | 71 | +2.864% |
| 2026-03-10 | 22.26 | 22.26 | 22.26 | 22.26 | +1.412% | 1 | 71 | +0.045% |
| 2026-02-26 | 21.95 | 21.95 | 21.95 | 21.95 | +15.466% | 1 | 71 | +1.458% |
| 2026-02-18 | 19.01 | 19.01 | 19.01 | 19.01 | -9.000% | 1 | 72 | +17.149% |
| 2026-02-17 | 20.88 | 20.89 | 20.88 | 20.89 | -2.383% | 15 | 71 | +6.606% |
| 2026-02-12 | 19.01 | 21.40 | 19.01 | 21.40 | -3.604% | 8 | 71 | +4.065% |
| 2026-02-09 | 22.20 | 22.20 | 22.20 | 22.20 | -1.333% | 38 | 69 | +0.315% |
| 2026-02-06 | 22.50 | 22.50 | 22.50 | 22.50 | -0.968% | 1 | 81 | -1.022% |
| 2026-02-05 | 22.72 | 22.72 | 22.72 | 22.72 | +6.667% | 5 | 81 | -1.981% |
| 2026-01-30 | 22.38 | 22.38 | 20.85 | 21.30 | +7.903% | 4 | 86 | +4.554% |
| 2026-01-22 | 19.74 | 19.74 | 19.74 | 19.74 | +8.760% | 1 | 82 | +12.817% |
| 2026-01-16 | 18.15 | 18.15 | 18.15 | 18.15 | +1.283% | 20 | 61 | +22.700% |
| 2026-01-15 | 18.42 | 18.42 | 17.92 | 17.92 | -2.662% | 13 | 61 | +24.275% |
| 2026-01-14 | 18.19 | 18.41 | 18.19 | 18.41 | -0.379% | 4 | 48 | +20.967% |
| 2026-01-13 | 18.42 | 18.75 | 18.42 | 18.48 | -0.592% | 3 | 44 | +20.509% |
| 2026-01-12 | 17.25 | 18.75 | 17.25 | 18.59 | -2.261% | 13 | 44 | +19.796% |
| 2026-01-08 | 19.02 | 19.02 | 19.02 | 19.02 | +0.955% | 2 | 31 | +17.087% |
| 2026-01-07 | 19.00 | 19.30 | 16.55 | 18.84 | +5.310% | 16 | 29 | +18.206% |
| 2025-12-30 | 17.89 | 17.89 | 17.89 | 17.89 | -5.842% | 1 | 21 | +24.483% |
| 2025-12-11 | 19.00 | 19.00 | 19.00 | 19.00 | +0.423% | 2 | 20 | +17.211% |
| 2025-12-10 | 18.92 | 18.92 | 18.92 | 18.92 | +6.292% | 1 | 18 | +17.706% |
| 2025-11-20 | 17.80 | 17.80 | 17.80 | 17.80 | -1.111% | 2 | 18 | +25.112% |
| 2025-11-18 | 18.00 | 18.00 | 18.00 | 18.00 | -7.692% | 1 | 16 | +23.722% |
| 2025-11-06 | 19.50 | 19.50 | 19.50 | 19.50 | -6.699% | 1 | 15 | +14.205% |
| 2025-10-28 | 20.90 | 20.90 | 20.90 | 20.90 | -2.564% | 13 | 14 | +6.555% |
| 2025-10-09 | 21.60 | 21.60 | 21.45 | 21.45 | -10.625% | 2 | 1 | +3.823% |
| 2025-10-01 | 24.00 | 24.00 | 24.00 | 24.00 | -1.961% | 1 | 1,590 | -7.208% |
| 2025-09-30 | 23.65 | 24.48 | 23.65 | 24.48 | +1.788% | 7 | 1,590 | -9.028% |
| 2025-09-29 | 24.05 | 24.05 | 24.05 | 24.05 | +4.565% | 3 | 1,597 | -7.401% |
| 2025-09-25 | 23.00 | 23.00 | 23.00 | 23.00 | -2.128% | 45 | 1,597 | -3.174% |
| 2025-09-24 | 23.50 | 23.50 | 23.50 | 23.50 | -3.093% | 4 | 1,642 | -5.234% |
| 2025-09-23 | 24.25 | 24.25 | 24.25 | 24.25 | +0.041% | 2 | 1,646 | -8.165% |
| 2025-09-22 | 24.24 | 24.24 | 24.24 | 24.24 | +3.501% | 1 | 1,648 | -8.127% |
| 2025-09-18 | 23.20 | 23.42 | 23.20 | 23.42 | +2.945% | 50 | 1,653 | -4.910% |
| 2025-09-15 | 22.75 | 22.75 | 22.75 | 22.75 | +5.765% | 1 | 1,703 | -2.110% |
| 2025-09-12 | 22.10 | 22.20 | 21.51 | 21.51 | -2.670% | 31 | 1,703 | +3.533% |
| 2025-09-10 | 22.30 | 22.30 | 22.10 | 22.10 | +10.777% | 2 | 1,723 | +0.769% |
| 2025-09-09 | 20.51 | 20.51 | 19.95 | 19.95 | -3.155% | 6 | 1,724 | +11.629% |
| 2025-09-08 | 20.69 | 20.69 | 20.60 | 20.60 | +2.743% | 2 | 1,730 | +8.107% |
| 2025-09-05 | 20.05 | 20.05 | 20.05 | 20.05 | +0.501% | 15 | 1,731 | +11.072% |
| 2025-09-04 | 20.05 | 20.05 | 19.95 | 19.95 | -2.683% | 6 | 1,746 | +11.629% |
| 2025-09-03 | 20.77 | 20.77 | 20.50 | 20.50 | -0.485% | 7 | 1,752 | +8.634% |
| 2025-09-02 | 20.24 | 20.80 | 20.05 | 20.60 | +3.258% | 9 | 1,756 | +8.107% |
| 2025-08-29 | 20.27 | 20.35 | 19.95 | 19.95 | -2.158% | 16 | 1,772 | +11.629% |
| 2025-08-28 | 20.10 | 20.39 | 20.00 | 20.39 | +6.198% | 30 | 1,772 | +9.220% |
| 2025-08-26 | 19.20 | 19.20 | 19.20 | 19.20 | -5.975% | 1 | 1,792 | +15.990% |
| 2025-08-25 | 20.29 | 20.42 | 20.29 | 20.42 | +2.356% | 2 | 1,791 | +9.060% |
| 2025-08-22 | 20.30 | 20.40 | 19.95 | 19.95 | -0.499% | 7 | 1,792 | +11.629% |
| 2025-08-21 | 20.05 | 20.05 | 20.05 | 20.05 | -0.496% | 13 | 1,789 | +11.072% |
| 2025-08-20 | 19.73 | 20.15 | 19.73 | 20.15 | -1.659% | 13 | 1,789 | +10.521% |
| 2025-08-19 | 20.50 | 20.50 | 20.49 | 20.49 | +0.936% | 49 | 1,801 | +8.687% |
| 2025-08-15 | 20.35 | 20.35 | 20.30 | 20.30 | -0.636% | 4 | 1,760 | +9.704% |
| 2025-08-14 | 20.43 | 20.43 | 20.37 | 20.43 | -0.584% | 9 | 1,759 | +9.006% |
| 2025-08-13 | 20.55 | 20.60 | 20.55 | 20.55 | +1.733% | 30 | 1,750 | +8.370% |
| 2025-08-12 | 19.90 | 20.20 | 19.90 | 20.20 | +1.917% | 10 | 1,736 | +10.248% |
| 2025-08-11 | 20.23 | 21.00 | 19.82 | 19.82 | -0.900% | 100 | 1,746 | +12.361% |
| 2025-08-08 | 20.15 | 20.15 | 19.95 | 20.00 | -1.478% | 9 | 1,657 | +11.350% |
| 2025-08-07 | 20.60 | 20.65 | 20.30 | 20.30 | +2.267% | 13 | 1,656 | +9.704% |
| 2025-08-06 | 20.10 | 20.11 | 19.85 | 19.85 | -3.500% | 4 | 1,656 | +12.191% |
| 2025-08-05 | 20.65 | 20.65 | 20.57 | 20.57 | +4.949% | 2 | 1,658 | +8.264% |
| 2025-08-04 | 19.90 | 19.90 | 19.60 | 19.60 | -0.508% | 4 | 1,658 | +13.622% |
| 2025-08-01 | 19.90 | 19.90 | 19.60 | 19.70 | -1.697% | 73 | 1,659 | +13.046% |
| 2025-07-31 | 19.35 | 20.40 | 19.35 | 20.04 | -0.299% | 73 | 1,694 | +11.128% |
| 2025-07-30 | 20.35 | 20.45 | 20.08 | 20.10 | -1.131% | 8 | 1,635 | +10.796% |
| 2025-07-29 | 20.60 | 20.65 | 20.13 | 20.33 | -1.550% | 1,372 | 1,633 | +9.543% |
| 2025-07-28 | 21.05 | 21.05 | 20.27 | 20.65 | -1.667% | 1,683 | 945 | +7.845% |
| 2025-07-25 | 21.09 | 21.09 | 21.00 | 21.00 | -2.552% | 41 | 176 | +6.048% |
| 2025-07-23 | 21.55 | 21.55 | 21.55 | 21.55 | +0.607% | 2 | 176 | +3.341% |
| 2025-07-22 | 22.10 | 22.10 | 21.05 | 21.42 | -1.517% | 79 | 177 | +3.968% |
| 2025-07-21 | 20.80 | 21.75 | 20.80 | 21.75 | +3.571% | 18 | 129 | +2.391% |
| 2025-07-18 | 21.00 | 21.00 | 20.86 | 21.00 | -2.326% | 4 | 131 | +6.048% |
| 2025-07-16 | 20.50 | 21.50 | 20.50 | 21.50 | +2.381% | 50 | 132 | +3.581% |
| 2025-07-15 | 21.00 | 21.00 | 21.00 | 21.00 | -3.890% | 16 | 107 | +6.048% |
| 2025-07-14 | 21.85 | 21.85 | 21.85 | 21.85 | +3.017% | 5 | 107 | +1.922% |
| 2025-07-11 | 21.22 | 21.22 | 21.21 | 21.21 | +4.380% | 20 | 112 | +4.998% |
| 2025-07-08 | 20.30 | 20.35 | 20.20 | 20.32 | -7.636% | 6 | 105 | +9.596% |
| 2025-07-02 | 22.00 | 22.00 | 22.00 | 22.00 | +1.994% | 1 | 103 | +1.227% |
| 2025-07-01 | 21.57 | 21.57 | 21.57 | 21.57 | -1.955% | 1 | 104 | +3.245% |
| 2025-06-30 | 22.00 | 22.00 | 22.00 | 22.00 | +2.326% | 1 | 103 | +1.227% |
| 2025-06-27 | 22.40 | 22.40 | 21.39 | 21.50 | +0.514% | 14 | 103 | +3.581% |
| 2025-06-26 | 21.40 | 21.40 | 21.19 | 21.39 | +3.084% | 17 | 116 | +4.114% |
| 2025-06-24 | 20.70 | 20.75 | 20.60 | 20.75 | +0.338% | 6 | 117 | +7.325% |
| 2025-06-20 | 21.00 | 21.00 | 20.55 | 20.68 | -1.618% | 8 | 118 | +7.689% |
| 2025-06-18 | 20.64 | 21.02 | 20.64 | 21.02 | -4.455% | 2 | 117 | +5.947% |
| 2025-06-17 | 22.00 | 22.00 | 22.00 | 22.00 | +6.434% | 1 | 117 | +1.227% |
| 2025-06-16 | 20.85 | 20.85 | 20.20 | 20.67 | +3.350% | 6 | 117 | +7.741% |
| 2025-06-13 | 20.50 | 20.50 | 19.06 | 20.00 | +1.523% | 34 | 117 | +11.350% |
| 2025-06-12 | 22.75 | 23.00 | 19.10 | 19.70 | -25.660% | 47 | 119 | +13.046% |
| 2025-06-11 | 26.50 | 26.50 | 26.50 | 26.50 | -3.636% | 1 | 111 | -15.962% |
| 2025-06-09 | 27.55 | 27.55 | 27.50 | 27.50 | -1.257% | 2 | 111 | -19.018% |
| 2025-06-04 | 27.85 | 27.85 | 27.85 | 27.85 | +0.180% | 1 | 112 | -20.036% |
| 2025-05-30 | 27.83 | 28.03 | 27.80 | 27.80 | +1.091% | 16 | 112 | -19.892% |
| 2025-05-29 | 27.50 | 27.50 | 27.50 | 27.50 | -9.211% | 1 | 109 | -19.018% |
| 2025-05-28 | 34.00 | 34.00 | 29.00 | 30.29 | -6.886% | 41 | 109 | -26.477% |
| 2025-05-27 | 32.27 | 32.53 | 31.50 | 32.53 | +8.253% | 15 | 74 | -31.540% |
| 2025-05-23 | 30.05 | 30.05 | 30.05 | 30.05 | +9.592% | 2 | 63 | -25.890% |
| 2025-05-22 | 27.42 | 27.42 | 27.42 | 27.42 | +3.472% | 1 | 63 | -18.782% |
| 2025-05-21 | 26.50 | 26.50 | 26.50 | 26.50 | +0.569% | 1 | 63 | -15.962% |
| 2025-05-20 | 26.35 | 26.35 | 26.35 | 26.35 | +3.293% | 1 | 63 | -15.484% |
| 2025-05-19 | 25.75 | 25.75 | 25.17 | 25.51 | -2.819% | 11 | 63 | -12.701% |
| 2025-05-16 | 26.25 | 26.25 | 26.25 | 26.25 | +4.457% | 4 | 59 | -15.162% |
| 2025-05-15 | 25.96 | 25.96 | 25.13 | 25.13 | -4.267% | 3 | 58 | -11.381% |
| 2025-05-14 | 27.00 | 27.00 | 26.25 | 26.25 | +4.167% | 3 | 58 | -15.162% |
| 2025-05-12 | 25.23 | 25.23 | 25.20 | 25.20 | +2.857% | 2 | 57 | -11.627% |
| 2025-05-08 | 24.50 | 24.50 | 24.50 | 24.50 | +3.158% | 1 | 58 | -9.102% |
| 2025-05-07 | 23.75 | 23.75 | 23.75 | 23.75 | -5.000% | 1 | 58 | -6.232% |
| 2025-05-06 | 25.00 | 25.00 | 24.95 | 25.00 | +3.306% | 8 | 57 | -10.920% |
| 2025-05-05 | 24.20 | 24.20 | 24.20 | 24.20 | -2.850% | 1 | 50 | -7.975% |
| 2025-05-02 | 24.91 | 24.91 | 24.91 | 24.91 | -0.360% | 2 | 50 | -10.598% |
| 2025-05-01 | 25.60 | 25.70 | 25.00 | 25.00 | -1.264% | 3 | 51 | -10.920% |
| 2025-04-29 | 25.32 | 25.32 | 25.32 | 25.32 | -2.615% | 1 | 51 | -12.046% |
| 2025-04-28 | 26.00 | 26.00 | 26.00 | 26.00 | +4.000% | 2 | 50 | -14.346% |
| 2025-04-25 | 27.50 | 27.50 | 25.00 | 25.00 | 0.000% | 20 | 50 | -10.920% |
| 2025-04-24 | 25.07 | 25.40 | 25.00 | 25.00 | +0.604% | 14 | 45 | -10.920% |
| 2025-04-23 | 25.58 | 27.40 | 24.85 | 24.85 | -1.972% | 5 | 35 | -10.382% |
| 2025-04-22 | 24.80 | 25.35 | 24.80 | 25.35 | +6.737% | 3 | 31 | -12.150% |
| 2025-04-21 | 23.62 | 23.75 | 23.62 | 23.75 | +0.423% | 2 | 29 | -6.232% |
| 2025-04-14 | 23.65 | 23.65 | 23.65 | 23.65 | +1.764% | 2 | 28 | -5.835% |
| 2025-04-11 | 23.75 | 23.75 | 23.24 | 23.24 | +22.316% | 8 | 28 | -4.174% |
| 2025-04-09 | 19.00 | 19.00 | 19.00 | 19.00 | -10.756% | 1 | 25 | +17.211% |
| 2025-04-07 | 21.29 | 21.29 | 21.29 | 21.29 | +0.900% | 1 | 25 | +4.603% |
| 2025-04-04 | 19.26 | 21.10 | 19.26 | 21.10 | +9.383% | 6 | 24 | +5.545% |
| 2025-04-03 | 19.29 | 19.29 | 19.29 | 19.29 | -5.441% | 1 | 24 | +15.448% |
| 2025-04-02 | 20.40 | 20.40 | 20.40 | 20.40 | +0.295% | 1 | 24 | +9.167% |
| 2025-04-01 | 20.60 | 20.85 | 20.34 | 20.34 | +9.946% | 3 | 24 | +9.489% |
| 2025-03-31 | 18.50 | 18.50 | 18.50 | 18.50 | -7.035% | 1 | 23 | +20.378% |
| 2025-03-28 | 20.37 | 20.37 | 19.90 | 19.90 | +1.531% | 8 | 22 | +11.910% |
| 2025-03-27 | 24.37 | 24.37 | 19.30 | 19.60 | 0.000% | 19 | 19 | +13.622% |