GME271217C00005000
GME Dec 17 2027 5.00 Call
optionOPRA
InactiveSep 11, 2026
16.49USD+23.060%(+3.09)20Vol633OI
GME271217C00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-11 | 16.37 | 16.74 | 16.31 | 16.49 | +23.060% | 20 | 614 | 0.000% |
| 2026-08-26 | 13.35 | 13.45 | 13.35 | 13.40 | +5.512% | 4 | 612 | +23.060% |
| 2026-08-03 | 12.70 | 12.70 | 12.70 | 12.70 | -24.852% | 5 | 607 | +29.843% |
| 2026-07-09 | 16.77 | 16.90 | 16.77 | 16.90 | -1.630% | 15 | 607 | -2.426% |
| 2026-06-17 | 17.00 | 17.18 | 17.00 | 17.18 | +2.567% | 2 | 607 | -4.016% |
| 2026-06-16 | 16.50 | 16.75 | 16.50 | 16.75 | -2.616% | 4 | 606 | -1.552% |
| 2026-06-15 | 16.95 | 17.30 | 16.95 | 17.20 | +2.259% | 34 | 612 | -4.128% |
| 2026-05-15 | 16.82 | 16.82 | 16.82 | 16.82 | -12.805% | 2 | 613 | -1.962% |
| 2026-05-08 | 19.29 | 19.29 | 19.29 | 19.29 | -3.886% | 1 | 612 | -14.515% |
| 2026-05-06 | 20.07 | 20.07 | 20.07 | 20.07 | +7.845% | 1 | 611 | -17.838% |
| 2026-04-01 | 18.61 | 18.61 | 18.61 | 18.61 | -1.534% | 1 | 611 | -11.392% |
| 2026-03-25 | 18.90 | 18.90 | 18.90 | 18.90 | +2.495% | 1 | 611 | -12.751% |
| 2026-03-24 | 18.44 | 18.44 | 18.44 | 18.44 | -11.346% | 3 | 610 | -10.575% |
| 2026-03-09 | 20.65 | 20.80 | 20.65 | 20.80 | +4.261% | 2 | 607 | -20.721% |
| 2026-03-06 | 19.85 | 19.95 | 19.85 | 19.95 | +3.261% | 2 | 607 | -17.343% |
| 2026-02-17 | 19.32 | 19.32 | 19.32 | 19.32 | -8.868% | 15 | 608 | -14.648% |
| 2026-02-06 | 20.95 | 21.20 | 20.95 | 21.20 | +1.097% | 4 | 608 | -22.217% |
| 2026-02-05 | 20.97 | 20.97 | 20.97 | 20.97 | -2.465% | 5 | 610 | -21.364% |
| 2026-02-02 | 21.50 | 21.50 | 21.45 | 21.50 | +10.540% | 4 | 610 | -23.302% |
| 2026-01-29 | 19.45 | 19.45 | 19.45 | 19.45 | -3.474% | 2 | 608 | -15.219% |
| 2026-01-27 | 20.05 | 20.15 | 20.05 | 20.15 | +7.467% | 2 | 608 | -18.164% |
| 2026-01-22 | 18.70 | 18.75 | 18.70 | 18.75 | +9.649% | 4 | 607 | -12.053% |
| 2026-01-21 | 17.10 | 17.10 | 17.10 | 17.10 | +1.786% | 2 | 605 | -3.567% |
| 2026-01-15 | 16.30 | 16.80 | 16.30 | 16.80 | -2.609% | 13 | 603 | -1.845% |
| 2026-01-09 | 17.30 | 17.30 | 17.25 | 17.25 | +6.154% | 2 | 590 | -4.406% |
| 2026-01-05 | 16.25 | 16.25 | 16.25 | 16.25 | +0.619% | 1 | 589 | +1.477% |
| 2026-01-02 | 16.10 | 16.25 | 15.85 | 16.15 | +3.526% | 760 | 589 | +2.105% |
| 2025-12-31 | 15.80 | 15.80 | 15.60 | 15.60 | -11.864% | 2 | 216 | +5.705% |
| 2025-12-22 | 17.50 | 17.70 | 17.50 | 17.70 | +1.143% | 2 | 216 | -6.836% |
| 2025-12-10 | 17.50 | 17.50 | 17.50 | 17.50 | -4.632% | 2 | 217 | -5.771% |
| 2025-12-04 | 18.35 | 18.35 | 18.35 | 18.35 | +7.941% | 6 | 219 | -10.136% |
| 2025-11-25 | 16.00 | 17.00 | 16.00 | 17.00 | +3.030% | 208 | 217 | -3.000% |
| 2025-11-24 | 16.25 | 16.50 | 16.25 | 16.50 | +1.227% | 2 | 10 | -0.061% |
| 2025-11-14 | 16.64 | 16.64 | 16.30 | 16.30 | -13.984% | 2 | 9 | +1.166% |
| 2025-10-13 | 19.25 | 19.25 | 18.95 | 18.95 | -2.571% | 2 | 9 | -12.982% |
| 2025-10-09 | 20.30 | 20.30 | 19.45 | 19.45 | -11.591% | 48 | 8 | -15.219% |
| 2025-09-26 | 22.00 | 22.00 | 22.00 | 22.00 | +3.529% | 1 | 748 | -25.045% |
| 2025-09-25 | 21.25 | 21.25 | 21.25 | 21.25 | -2.746% | 50 | 747 | -22.400% |
| 2025-09-18 | 21.85 | 21.85 | 21.85 | 21.85 | +0.367% | 45 | 741 | -24.531% |
| 2025-09-17 | 21.77 | 21.77 | 21.77 | 21.77 | +1.021% | 5 | 743 | -24.254% |
| 2025-09-16 | 21.55 | 21.55 | 21.55 | 21.55 | +14.933% | 1 | 748 | -23.480% |
| 2025-09-08 | 18.75 | 18.75 | 18.75 | 18.75 | +2.013% | 1 | 749 | -12.053% |
| 2025-09-05 | 18.40 | 18.40 | 18.38 | 18.38 | -1.448% | 21 | 749 | -10.283% |
| 2025-08-28 | 18.63 | 18.65 | 18.63 | 18.65 | +0.539% | 30 | 730 | -11.582% |
| 2025-08-26 | 18.60 | 18.60 | 18.55 | 18.55 | -0.855% | 2 | 730 | -11.105% |
| 2025-08-25 | 18.75 | 18.75 | 18.71 | 18.71 | -1.682% | 2 | 730 | -11.865% |
| 2025-08-14 | 19.03 | 19.03 | 19.03 | 19.03 | -0.366% | 4 | 731 | -13.347% |
| 2025-08-13 | 19.11 | 19.11 | 19.10 | 19.10 | +2.688% | 4 | 731 | -13.665% |
| 2025-08-07 | 19.10 | 19.10 | 18.60 | 18.60 | -0.268% | 4 | 730 | -11.344% |
| 2025-08-05 | 18.50 | 19.15 | 18.50 | 18.65 | +1.913% | 281 | 731 | -11.582% |
| 2025-08-04 | 18.25 | 18.55 | 18.10 | 18.30 | -0.543% | 331 | 635 | -9.891% |
| 2025-08-01 | 18.40 | 18.40 | 18.40 | 18.40 | -1.919% | 1 | 512 | -10.380% |
| 2025-07-31 | 18.80 | 18.80 | 18.76 | 18.76 | +1.132% | 2 | 511 | -12.100% |
| 2025-07-30 | 18.60 | 18.60 | 18.55 | 18.55 | -0.802% | 2 | 511 | -11.105% |
| 2025-07-29 | 19.00 | 19.05 | 18.60 | 18.70 | -1.837% | 320 | 510 | -11.818% |
| 2025-07-28 | 19.50 | 19.50 | 19.05 | 19.05 | -1.090% | 345 | 350 | -13.438% |
| 2025-07-25 | 19.26 | 19.26 | 19.26 | 19.26 | -9.620% | 50 | 180 | -14.382% |
| 2025-07-22 | 21.31 | 21.31 | 21.31 | 21.31 | +13.411% | 50 | 130 | -22.618% |
| 2025-07-18 | 19.15 | 19.15 | 18.79 | 18.79 | -3.641% | 50 | 132 | -12.241% |
| 2025-07-16 | 19.50 | 19.50 | 19.50 | 19.50 | -1.763% | 5 | 82 | -15.436% |
| 2025-07-14 | 19.85 | 19.85 | 19.85 | 19.85 | +6.720% | 5 | 87 | -16.927% |
| 2025-07-09 | 18.75 | 18.75 | 18.60 | 18.60 | -7.000% | 2 | 82 | -11.344% |
| 2025-07-01 | 20.00 | 20.00 | 20.00 | 20.00 | +5.263% | 1 | 82 | -17.550% |
| 2025-06-25 | 19.00 | 19.00 | 19.00 | 19.00 | +5.556% | 1 | 82 | -13.211% |
| 2025-06-12 | 19.73 | 20.50 | 18.00 | 18.00 | -28.000% | 10 | 82 | -8.389% |
| 2025-06-11 | 25.00 | 25.05 | 25.00 | 25.00 | -9.091% | 3 | 87 | -34.040% |
| 2025-05-28 | 28.00 | 28.00 | 27.50 | 27.50 | -11.204% | 51 | 88 | -40.036% |
| 2025-05-27 | 30.90 | 30.97 | 30.90 | 30.97 | +8.098% | 7 | 88 | -46.755% |
| 2025-05-23 | 28.16 | 28.65 | 28.16 | 28.65 | +15.758% | 52 | 85 | -42.443% |
| 2025-05-22 | 24.85 | 24.85 | 24.60 | 24.75 | 0.000% | 8 | 85 | -33.374% |
| 2025-05-21 | 24.75 | 24.75 | 24.75 | 24.75 | +4.123% | 1 | 82 | -33.374% |
| 2025-05-15 | 23.77 | 23.77 | 23.77 | 23.77 | +0.338% | 50 | 81 | -30.627% |
| 2025-05-12 | 23.69 | 23.69 | 23.69 | 23.69 | +3.812% | 5 | 56 | -30.393% |
| 2025-05-05 | 22.82 | 22.82 | 22.82 | 22.82 | -4.917% | 24 | 56 | -27.739% |
| 2025-05-02 | 23.75 | 24.00 | 23.75 | 24.00 | +0.587% | 4 | 59 | -31.292% |
| 2025-04-29 | 23.86 | 23.86 | 23.86 | 23.86 | +2.184% | 5 | 59 | -30.889% |
| 2025-04-22 | 23.35 | 23.35 | 23.35 | 23.35 | +0.864% | 4 | 54 | -29.379% |
| 2025-04-17 | 23.15 | 23.15 | 23.15 | 23.15 | +0.130% | 20 | 30 | -28.769% |
| 2025-04-15 | 23.12 | 23.12 | 23.12 | 23.12 | +1.182% | 25 | 30 | -28.676% |
| 2025-04-14 | 22.38 | 22.85 | 22.38 | 22.85 | +13.175% | 6 | 12 | -27.834% |
| 2025-04-09 | 20.19 | 20.19 | 20.19 | 20.19 | +4.611% | 1 | 12 | -18.326% |
| 2025-04-04 | 19.30 | 19.30 | 19.30 | 19.30 | +1.579% | 2 | 12 | -14.560% |
| 2025-03-28 | 18.87 | 19.00 | 18.87 | 19.00 | +5.263% | 18 | 12 | -13.211% |
| 2025-03-27 | 19.30 | 19.30 | 18.00 | 18.05 | 0.000% | 13 | 13 | -8.643% |