GME271217C00055000
GME Dec 17 2027 55.00 Call
optionOPRA
InactiveOct 2, 2025
3.70USD+18.211%(+0.57)251Vol6,145OI
GME271217C00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-10-02 | 3.2000 | 3.7000 | 3.0300 | 3.7000 | +18.211% | 251 | 6,145 | 0.000% |
| 2025-10-01 | 3.4000 | 3.4000 | 3.0900 | 3.1300 | -5.152% | 220 | 5,947 | +18.211% |
| 2025-09-30 | 3.1000 | 3.3000 | 3.0600 | 3.3000 | +11.864% | 12 | 5,843 | +12.121% |
| 2025-09-29 | 3.1100 | 3.1100 | 2.9500 | 2.9500 | +3.509% | 103 | 5,844 | +25.424% |
| 2025-09-26 | 2.8000 | 2.8800 | 2.8000 | 2.8500 | +5.556% | 70 | 5,844 | +29.825% |
| 2025-09-25 | 2.4500 | 2.7600 | 2.4500 | 2.7000 | +4.247% | 155 | 5,844 | +37.037% |
| 2025-09-24 | 2.5200 | 2.6200 | 2.4500 | 2.5900 | -0.385% | 92 | 5,836 | +42.857% |
| 2025-09-23 | 2.7400 | 2.8300 | 2.4000 | 2.6000 | -1.141% | 74 | 5,746 | +42.308% |
| 2025-09-22 | 2.2700 | 2.6900 | 2.2700 | 2.6300 | +12.393% | 43 | 5,742 | +40.684% |
| 2025-09-19 | 2.2800 | 2.3400 | 2.2500 | 2.3400 | +0.862% | 6 | 5,711 | +58.120% |
| 2025-09-18 | 2.3800 | 2.4500 | 2.3100 | 2.3200 | -2.929% | 27 | 5,710 | +59.483% |
| 2025-09-17 | 2.2500 | 2.3900 | 2.2000 | 2.3900 | +5.752% | 28 | 5,709 | +54.812% |
| 2025-09-16 | 2.3200 | 2.4700 | 2.1900 | 2.2600 | 0.000% | 218 | 5,692 | +63.717% |
| 2025-09-15 | 2.1800 | 2.3400 | 2.0800 | 2.2600 | +13.000% | 272 | 5,491 | +63.717% |
| 2025-09-12 | 1.9400 | 2.2400 | 1.8500 | 2.0000 | -1.961% | 29 | 5,306 | +85.000% |
| 2025-09-11 | 1.9200 | 2.0400 | 1.7400 | 2.0400 | +15.909% | 193 | 5,299 | +81.373% |
| 2025-09-10 | 2.3500 | 2.4000 | 1.7000 | 1.7600 | -18.140% | 632 | 5,172 | +110.227% |
| 2025-09-09 | 2.1900 | 2.2800 | 2.1300 | 2.1500 | -0.463% | 105 | 4,687 | +72.093% |
| 2025-09-08 | 2.5500 | 2.5500 | 2.1600 | 2.1600 | -4.000% | 274 | 4,587 | +71.296% |
| 2025-09-05 | 2.3600 | 2.4400 | 2.2500 | 2.2500 | -12.451% | 8 | 4,394 | +64.444% |
| 2025-09-04 | 2.5100 | 2.6800 | 2.3000 | 2.5700 | +2.800% | 88 | 4,401 | +43.969% |
| 2025-09-03 | 2.5000 | 2.6700 | 2.5000 | 2.5000 | -13.495% | 4 | 4,404 | +48.000% |
| 2025-09-02 | 2.6300 | 2.8900 | 2.5500 | 2.8900 | +3.584% | 62 | 4,404 | +28.028% |
| 2025-08-29 | 2.6000 | 2.8900 | 2.6000 | 2.7900 | -2.105% | 354 | 4,092 | +32.616% |
| 2025-08-28 | 3.0500 | 3.2300 | 2.7000 | 2.8500 | -12.308% | 276 | 4,092 | +29.825% |
| 2025-08-27 | 3.4500 | 3.4500 | 3.2500 | 3.2500 | -4.692% | 9 | 3,929 | +13.846% |
| 2025-08-26 | 3.5500 | 3.5500 | 3.2000 | 3.4100 | -3.399% | 19 | 3,925 | +8.504% |
| 2025-08-25 | 3.5200 | 3.6300 | 3.4600 | 3.5300 | -3.022% | 18 | 3,926 | +4.816% |
| 2025-08-22 | 3.2200 | 3.8000 | 3.2200 | 3.6400 | +7.059% | 25 | 3,910 | +1.648% |
| 2025-08-21 | 3.7000 | 3.7000 | 3.4000 | 3.4000 | -3.409% | 28 | 3,903 | +8.824% |
| 2025-08-20 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | -3.562% | 1 | 3,884 | +5.114% |
| 2025-08-19 | 3.8000 | 3.8000 | 3.4500 | 3.6500 | 0.000% | 108 | 3,884 | +1.370% |
| 2025-08-18 | 3.6900 | 3.7000 | 3.6500 | 3.6500 | -0.273% | 202 | 3,786 | +1.370% |
| 2025-08-15 | 3.8400 | 3.8400 | 3.6500 | 3.6600 | -2.400% | 301 | 3,586 | +1.093% |
| 2025-08-14 | 3.9200 | 3.9200 | 3.6000 | 3.7500 | +1.351% | 8 | 3,368 | -1.333% |
| 2025-08-13 | 3.5600 | 3.7000 | 3.5600 | 3.7000 | -7.500% | 4 | 3,366 | 0.000% |
| 2025-08-12 | 3.7900 | 4.0000 | 3.6900 | 4.0000 | +3.093% | 6 | 3,365 | -7.500% |
| 2025-08-11 | 4.0200 | 4.0200 | 3.7500 | 3.8800 | -5.596% | 22 | 3,362 | -4.639% |
| 2025-08-08 | 3.9600 | 4.1100 | 3.8000 | 4.1100 | -0.964% | 52 | 3,359 | -9.976% |
| 2025-08-07 | 4.1000 | 4.1500 | 3.9000 | 4.1500 | +3.750% | 9 | 3,386 | -10.843% |
| 2025-08-06 | 4.2000 | 4.2000 | 3.9000 | 4.0000 | +1.266% | 4 | 3,388 | -7.500% |
| 2025-08-05 | 4.0900 | 4.2000 | 3.9000 | 3.9500 | +1.282% | 111 | 3,386 | -6.329% |
| 2025-08-04 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | -2.500% | 2 | 3,283 | -5.128% |
| 2025-08-01 | 4.2500 | 4.2500 | 4.0000 | 4.0000 | -1.235% | 5 | 3,281 | -7.500% |
| 2025-07-31 | 4.0000 | 4.0500 | 3.8000 | 4.0500 | +1.250% | 7 | 3,279 | -8.642% |
| 2025-07-30 | 3.9600 | 4.0000 | 3.9600 | 4.0000 | +5.263% | 6 | 3,279 | -7.500% |
| 2025-07-29 | 3.9000 | 4.0500 | 3.8000 | 3.8000 | -2.564% | 10 | 3,277 | -2.632% |
| 2025-07-28 | 4.1500 | 4.4000 | 3.9000 | 3.9000 | -7.143% | 43 | 3,275 | -5.128% |
| 2025-07-25 | 4.0000 | 4.3000 | 4.0000 | 4.2000 | -5.618% | 31 | 3,262 | -11.905% |
| 2025-07-24 | 4.5000 | 4.5000 | 4.0800 | 4.4500 | +2.535% | 72 | 3,236 | -16.854% |
| 2025-07-23 | 4.5700 | 4.5700 | 4.3400 | 4.3400 | -6.667% | 105 | 3,233 | -14.747% |
| 2025-07-22 | 4.5000 | 4.7500 | 4.4500 | 4.6500 | -3.125% | 7 | 3,332 | -20.430% |
| 2025-07-21 | 4.1000 | 4.8500 | 4.1000 | 4.8000 | +14.286% | 75 | 3,326 | -22.917% |
| 2025-07-18 | 4.1500 | 4.6000 | 4.0600 | 4.2000 | -1.176% | 21 | 3,326 | -11.905% |
| 2025-07-17 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 0.000% | 1 | 3,314 | -12.941% |
| 2025-07-16 | 4.1500 | 4.4500 | 4.0500 | 4.2500 | +2.410% | 15 | 3,314 | -12.941% |
| 2025-07-15 | 4.4600 | 4.4600 | 4.1500 | 4.1500 | -9.783% | 7 | 3,311 | -10.843% |
| 2025-07-14 | 4.7500 | 4.7500 | 4.5000 | 4.6000 | +2.222% | 8 | 3,309 | -19.565% |
| 2025-07-11 | 5.0000 | 5.0000 | 4.5000 | 4.5000 | -3.226% | 16 | 3,303 | -17.778% |
| 2025-07-10 | 4.7500 | 4.8500 | 4.5100 | 4.6500 | +1.087% | 34 | 3,303 | -20.430% |
| 2025-07-09 | 4.5000 | 4.9000 | 4.4000 | 4.6000 | 0.000% | 17 | 3,293 | -19.565% |
| 2025-07-08 | 4.8000 | 4.8000 | 4.3500 | 4.6000 | -3.158% | 29 | 3,292 | -19.565% |
| 2025-07-07 | 4.9300 | 4.9300 | 4.2800 | 4.7500 | -6.863% | 13 | 3,284 | -22.105% |
| 2025-07-03 | 5.4100 | 5.7600 | 5.1000 | 5.1000 | 0.000% | 15 | 3,278 | -27.451% |
| 2025-07-02 | 5.2700 | 5.4000 | 5.1000 | 5.1000 | -5.556% | 53 | 3,278 | -27.451% |
| 2025-07-01 | 5.4000 | 5.4100 | 5.4000 | 5.4000 | +0.186% | 4 | 3,278 | -31.481% |
| 2025-06-30 | 5.2100 | 5.4400 | 5.1800 | 5.3900 | +0.186% | 127 | 3,279 | -31.354% |
| 2025-06-27 | 5.3500 | 5.8500 | 5.1500 | 5.3800 | +3.462% | 10 | 3,192 | -31.227% |
| 2025-06-26 | 5.3700 | 5.3700 | 5.2000 | 5.2000 | +0.775% | 50 | 3,193 | -28.846% |
| 2025-06-25 | 5.1000 | 5.1600 | 5.1000 | 5.1600 | +0.978% | 2 | 3,192 | -28.295% |
| 2025-06-24 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | -0.584% | 1 | 3,193 | -27.593% |
| 2025-06-23 | 5.5000 | 5.5000 | 4.7000 | 5.1400 | +3.838% | 36 | 3,193 | -28.016% |
| 2025-06-20 | 5.2500 | 5.2500 | 4.9500 | 4.9500 | -1.000% | 78 | 3,180 | -25.253% |
| 2025-06-18 | 5.2500 | 5.3000 | 5.0000 | 5.0000 | 0.000% | 43 | 3,108 | -26.000% |
| 2025-06-17 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +0.200% | 1 | 3,108 | -26.000% |
| 2025-06-16 | 5.4700 | 5.6000 | 4.9900 | 4.9900 | -1.188% | 37 | 3,109 | -25.852% |
| 2025-06-13 | 5.7000 | 5.7000 | 5.0100 | 5.0500 | +1.000% | 350 | 3,132 | -26.733% |
| 2025-06-12 | 5.8000 | 6.0000 | 4.9000 | 5.0000 | -29.178% | 354 | 3,030 | -26.000% |
| 2025-06-11 | 7.6000 | 7.7000 | 7.0600 | 7.0600 | -14.940% | 78 | 3,237 | -47.592% |
| 2025-06-10 | 8.5000 | 8.5000 | 7.7000 | 8.3000 | +0.606% | 20 | 3,174 | -55.422% |
| 2025-06-09 | 8.4000 | 8.4000 | 7.9500 | 8.2500 | +1.227% | 20 | 3,181 | -55.152% |
| 2025-06-06 | 8.5000 | 8.5000 | 8.1500 | 8.1500 | -0.731% | 12 | 3,185 | -54.601% |
| 2025-06-05 | 8.4000 | 8.5900 | 7.9000 | 8.2100 | -4.312% | 63 | 3,185 | -54.933% |
| 2025-06-04 | 8.2000 | 8.6500 | 7.8000 | 8.5800 | +5.276% | 52 | 3,134 | -56.876% |
| 2025-06-03 | 8.5800 | 8.8000 | 8.1500 | 8.1500 | -4.678% | 58 | 3,098 | -54.601% |
| 2025-06-02 | 8.7000 | 8.7500 | 8.2000 | 8.5500 | +6.211% | 23 | 3,060 | -56.725% |
| 2025-05-30 | 8.0000 | 8.3700 | 7.5000 | 8.0500 | +0.625% | 620 | 3,052 | -54.037% |
| 2025-05-29 | 9.1500 | 10.1000 | 7.8500 | 8.0000 | -12.568% | 95 | 2,905 | -53.750% |
| 2025-05-28 | 12.5000 | 12.5000 | 8.3500 | 9.1500 | -20.435% | 296 | 2,868 | -59.563% |
| 2025-05-27 | 11.0900 | 11.9000 | 10.4700 | 11.5000 | +9.524% | 524 | 2,839 | -67.826% |
| 2025-05-23 | 8.8000 | 10.6000 | 8.8000 | 10.5000 | +20.000% | 204 | 2,785 | -64.762% |
| 2025-05-22 | 7.8000 | 8.7500 | 7.8000 | 8.7500 | +13.636% | 249 | 2,785 | -57.714% |
| 2025-05-21 | 8.2500 | 8.2800 | 7.7000 | 7.7000 | -2.532% | 240 | 2,660 | -51.948% |
| 2025-05-20 | 7.7000 | 8.1900 | 7.6800 | 7.9000 | +2.597% | 186 | 2,727 | -53.165% |
| 2025-05-19 | 7.8800 | 8.1400 | 7.6300 | 7.7000 | -4.938% | 58 | 2,676 | -51.948% |
| 2025-05-16 | 8.3500 | 8.7500 | 7.9500 | 8.1000 | -4.142% | 30 | 2,657 | -54.321% |
| 2025-05-15 | 8.1000 | 8.5300 | 7.5900 | 8.4500 | +4.321% | 80 | 2,649 | -56.213% |
| 2025-05-14 | 8.3600 | 8.5500 | 8.1000 | 8.1000 | -3.571% | 223 | 2,632 | -54.321% |
| 2025-05-13 | 8.7000 | 9.2000 | 8.3500 | 8.4000 | 0.000% | 113 | 2,637 | -55.952% |
| 2025-05-12 | 8.3000 | 8.5500 | 8.0000 | 8.4000 | -3.670% | 153 | 2,563 | -55.952% |
| 2025-05-09 | 8.2400 | 8.7500 | 8.2400 | 8.7200 | +0.230% | 54 | 2,460 | -57.569% |
| 2025-05-08 | 8.3500 | 8.7000 | 8.2500 | 8.7000 | +6.748% | 63 | 2,445 | -57.471% |
| 2025-05-07 | 8.4200 | 8.6000 | 8.0000 | 8.1500 | +2.516% | 94 | 2,394 | -54.601% |
| 2025-05-06 | 8.2000 | 8.4500 | 7.8800 | 7.9500 | -6.360% | 332 | 2,320 | -53.459% |
| 2025-05-05 | 8.8000 | 9.0000 | 8.3000 | 8.4900 | -3.851% | 108 | 2,027 | -56.419% |
| 2025-05-02 | 9.4000 | 9.4000 | 8.8300 | 8.8300 | -5.054% | 16 | 1,956 | -58.097% |
| 2025-05-01 | 9.4000 | 9.4000 | 9.2000 | 9.3000 | +0.541% | 53 | 1,951 | -60.215% |
| 2025-04-30 | 9.1200 | 9.2500 | 8.6000 | 9.2500 | -0.538% | 86 | 1,981 | -60.000% |
| 2025-04-29 | 9.2000 | 9.3200 | 8.5000 | 9.3000 | +5.682% | 21 | 1,913 | -60.215% |
| 2025-04-28 | 9.1000 | 9.1400 | 8.8000 | 8.8000 | -4.762% | 158 | 1,906 | -57.955% |
| 2025-04-25 | 9.4800 | 9.5000 | 8.9500 | 9.2400 | +3.471% | 140 | 1,754 | -59.957% |
| 2025-04-24 | 9.1000 | 9.1000 | 8.9300 | 8.9300 | 0.000% | 31 | 1,694 | -58.567% |
| 2025-04-23 | 9.2000 | 9.3400 | 8.2800 | 8.9300 | -2.404% | 47 | 1,684 | -58.567% |
| 2025-04-22 | 8.2500 | 9.5000 | 8.2500 | 9.1500 | +8.284% | 82 | 1,655 | -59.563% |
| 2025-04-21 | 9.1000 | 9.3000 | 8.1700 | 8.4500 | -7.448% | 41 | 1,598 | -56.213% |
| 2025-04-17 | 8.8500 | 9.1500 | 8.6000 | 9.1300 | +8.690% | 12 | 1,589 | -59.474% |
| 2025-04-16 | 8.4400 | 8.7400 | 8.0400 | 8.4000 | -3.114% | 7 | 1,589 | -55.952% |
| 2025-04-15 | 11.0000 | 11.0000 | 8.1000 | 8.6700 | +0.463% | 13 | 1,584 | -57.324% |
| 2025-04-14 | 8.9500 | 10.0000 | 7.6000 | 8.6300 | +9.241% | 63 | 1,578 | -57.126% |
| 2025-04-11 | 8.0000 | 8.7000 | 7.7500 | 7.9000 | +8.219% | 124 | 1,561 | -53.165% |
| 2025-04-10 | 7.0500 | 8.2000 | 7.0500 | 7.3000 | +2.817% | 23 | 1,514 | -49.315% |
| 2025-04-09 | 7.3700 | 7.5000 | 6.7000 | 7.1000 | +15.824% | 50 | 1,517 | -47.887% |
| 2025-04-08 | 7.0500 | 7.1500 | 6.1000 | 6.1300 | -16.371% | 237 | 1,474 | -39.641% |
| 2025-04-07 | 6.8500 | 7.9500 | 6.6500 | 7.3300 | +4.714% | 24 | 1,250 | -49.523% |
| 2025-04-04 | 5.8000 | 7.0000 | 5.7000 | 7.0000 | +29.630% | 196 | 1,249 | -47.143% |
| 2025-04-03 | 6.0500 | 6.0500 | 5.4000 | 5.4000 | -13.600% | 26 | 1,212 | -31.481% |
| 2025-04-02 | 6.4000 | 6.6000 | 6.2500 | 6.2500 | -3.101% | 14 | 1,198 | -40.800% |
| 2025-04-01 | 6.5000 | 6.8000 | 6.3000 | 6.4500 | -7.857% | 1,046 | 1,200 | -42.636% |
| 2025-03-31 | 6.3000 | 7.0000 | 6.0600 | 7.0000 | +7.692% | 65 | 181 | -47.143% |
| 2025-03-28 | 6.7500 | 7.0000 | 6.3000 | 6.5000 | -1.216% | 60 | 164 | -43.077% |
| 2025-03-27 | 7.6600 | 7.7500 | 5.8600 | 6.5800 | 0.000% | 188 | 152 | -43.769% |