GME271217C00060000
GME Dec 17 2027 60.00 Call
optionOPRA
InactiveOct 2, 2025
2.82USD-3.425%(-0.10)24Vol3,340OI
GME271217C00060000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-10-02 | 3.0500 | 3.4500 | 2.8200 | 2.8200 | -3.425% | 24 | 3,340 | 0.000% |
| 2025-10-01 | 2.9000 | 2.9700 | 2.7900 | 2.9200 | 0.000% | 153 | 3,342 | -3.425% |
| 2025-09-30 | 2.7000 | 2.9500 | 2.5500 | 2.9200 | +12.308% | 87 | 3,481 | -3.425% |
| 2025-09-29 | 2.7800 | 2.7800 | 2.4900 | 2.6000 | +1.167% | 192 | 3,510 | +8.462% |
| 2025-09-26 | 2.3600 | 2.6000 | 2.3600 | 2.5700 | +16.818% | 52 | 3,455 | +9.728% |
| 2025-09-25 | 1.5700 | 2.4500 | 1.5700 | 2.2000 | -4.348% | 48 | 3,447 | +28.182% |
| 2025-09-24 | 2.3900 | 2.5800 | 2.2600 | 2.3000 | 0.000% | 19 | 3,444 | +22.609% |
| 2025-09-23 | 2.3600 | 2.4500 | 2.2500 | 2.3000 | -2.954% | 16 | 3,430 | +22.609% |
| 2025-09-22 | 2.0000 | 2.7000 | 2.0000 | 2.3700 | +12.857% | 109 | 3,443 | +18.987% |
| 2025-09-19 | 2.0500 | 2.1000 | 1.8900 | 2.1000 | +5.000% | 168 | 3,436 | +34.286% |
| 2025-09-18 | 2.1300 | 2.1300 | 1.8200 | 2.0000 | -2.439% | 49 | 3,472 | +41.000% |
| 2025-09-17 | 2.0900 | 2.1200 | 1.9000 | 2.0500 | 0.000% | 38 | 3,476 | +37.561% |
| 2025-09-16 | 1.8200 | 2.1500 | 1.8200 | 2.0500 | +2.500% | 71 | 3,467 | +37.561% |
| 2025-09-15 | 1.6900 | 2.2400 | 1.6900 | 2.0000 | +19.760% | 260 | 3,424 | +41.000% |
| 2025-09-12 | 1.9000 | 1.9500 | 1.6500 | 1.6700 | -7.222% | 185 | 3,349 | +68.862% |
| 2025-09-11 | 1.8200 | 1.8200 | 1.5500 | 1.8000 | +14.650% | 276 | 3,214 | +56.667% |
| 2025-09-10 | 2.1900 | 2.7700 | 1.5000 | 1.5700 | -21.500% | 1,506 | 3,023 | +79.618% |
| 2025-09-09 | 1.9600 | 2.1800 | 1.8500 | 2.0000 | +5.820% | 380 | 2,680 | +41.000% |
| 2025-09-08 | 1.9200 | 2.3000 | 1.8100 | 1.8900 | -5.970% | 380 | 2,434 | +49.206% |
| 2025-09-05 | 2.2700 | 2.5300 | 1.9100 | 2.0100 | -16.250% | 129 | 2,350 | +40.299% |
| 2025-09-04 | 2.2900 | 2.4000 | 1.9700 | 2.4000 | 0.000% | 623 | 2,324 | +17.500% |
| 2025-09-03 | 2.5000 | 2.6600 | 2.1800 | 2.4000 | +1.695% | 324 | 2,208 | +17.500% |
| 2025-09-02 | 2.5000 | 2.5600 | 2.2500 | 2.3600 | -3.279% | 409 | 2,062 | +19.492% |
| 2025-08-29 | 2.5000 | 2.7400 | 2.3400 | 2.4400 | -4.314% | 249 | 1,828 | +15.574% |
| 2025-08-28 | 2.9000 | 2.9900 | 2.4200 | 2.5500 | -12.671% | 622 | 1,828 | +10.588% |
| 2025-08-27 | 3.1300 | 3.1500 | 2.6400 | 2.9200 | -7.006% | 448 | 1,669 | -3.425% |
| 2025-08-26 | 3.0500 | 3.2000 | 2.8600 | 3.1400 | +1.948% | 104 | 1,740 | -10.191% |
| 2025-08-25 | 3.2000 | 3.2000 | 2.9500 | 3.0800 | -9.412% | 131 | 1,741 | -8.442% |
| 2025-08-22 | 3.3000 | 3.5000 | 3.2200 | 3.4000 | +9.677% | 9 | 1,680 | -17.059% |
| 2025-08-21 | 3.4000 | 3.4000 | 3.0500 | 3.1000 | -4.321% | 352 | 1,681 | -9.032% |
| 2025-08-20 | 3.1500 | 3.3600 | 3.0900 | 3.2400 | +1.250% | 43 | 1,372 | -12.963% |
| 2025-08-19 | 3.2000 | 3.2000 | 3.0000 | 3.2000 | -3.030% | 508 | 1,347 | -11.875% |
| 2025-08-18 | 3.4500 | 3.7500 | 3.3000 | 3.3000 | +0.917% | 16 | 930 | -14.545% |
| 2025-08-15 | 3.4300 | 3.4500 | 3.2500 | 3.2700 | +2.187% | 23 | 922 | -13.761% |
| 2025-08-14 | 3.5000 | 3.5000 | 3.2000 | 3.2000 | -9.859% | 20 | 919 | -11.875% |
| 2025-08-13 | 3.6000 | 3.7000 | 3.4100 | 3.5500 | +2.899% | 31 | 916 | -20.563% |
| 2025-08-12 | 3.5000 | 3.5000 | 3.3500 | 3.4500 | -1.429% | 29 | 930 | -18.261% |
| 2025-08-11 | 3.7000 | 3.7000 | 3.4200 | 3.5000 | 0.000% | 40 | 933 | -19.429% |
| 2025-08-08 | 3.7000 | 3.7000 | 3.3500 | 3.5000 | -5.405% | 49 | 919 | -19.429% |
| 2025-08-07 | 3.6500 | 3.7500 | 3.5500 | 3.7000 | +5.714% | 244 | 926 | -23.784% |
| 2025-08-06 | 3.4800 | 3.5500 | 3.4500 | 3.5000 | -0.285% | 32 | 971 | -19.429% |
| 2025-08-05 | 3.3500 | 3.5100 | 3.3500 | 3.5100 | -5.135% | 7 | 941 | -19.658% |
| 2025-08-04 | 3.6500 | 3.7000 | 3.6000 | 3.7000 | +1.928% | 69 | 941 | -23.784% |
| 2025-08-01 | 3.8500 | 3.8500 | 3.6200 | 3.6300 | -1.892% | 8 | 902 | -22.314% |
| 2025-07-31 | 3.5500 | 3.8000 | 3.5500 | 3.7000 | +5.714% | 40 | 894 | -23.784% |
| 2025-07-30 | 3.7500 | 3.7500 | 3.4900 | 3.5000 | -9.091% | 10 | 884 | -19.429% |
| 2025-07-29 | 3.5900 | 3.8500 | 3.3700 | 3.8500 | +10.000% | 223 | 876 | -26.753% |
| 2025-07-28 | 3.6300 | 3.8800 | 3.3900 | 3.5000 | -11.392% | 227 | 792 | -19.429% |
| 2025-07-25 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 0.000% | 1 | 797 | -28.608% |
| 2025-07-24 | 3.8500 | 4.0800 | 3.8000 | 3.9500 | -1.003% | 11 | 798 | -28.608% |
| 2025-07-23 | 3.9000 | 4.0700 | 3.9000 | 3.9900 | -3.855% | 4 | 793 | -29.323% |
| 2025-07-22 | 4.2500 | 4.4700 | 4.0000 | 4.1500 | -1.425% | 44 | 794 | -32.048% |
| 2025-07-21 | 3.8000 | 4.2100 | 3.6000 | 4.2100 | +13.784% | 31 | 782 | -33.017% |
| 2025-07-18 | 3.6000 | 3.8500 | 3.6000 | 3.7000 | -5.371% | 112 | 774 | -23.784% |
| 2025-07-17 | 3.7000 | 3.9500 | 3.7000 | 3.9100 | +2.895% | 102 | 725 | -27.877% |
| 2025-07-16 | 3.8500 | 4.0000 | 3.7100 | 3.8000 | -1.299% | 26 | 682 | -25.789% |
| 2025-07-15 | 3.8500 | 4.2500 | 3.8000 | 3.8500 | -4.703% | 66 | 672 | -26.753% |
| 2025-07-14 | 4.2000 | 4.5500 | 4.0400 | 4.0400 | -5.164% | 14 | 705 | -30.198% |
| 2025-07-11 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | -2.069% | 1 | 703 | -33.803% |
| 2025-07-10 | 4.5300 | 4.5600 | 4.3000 | 4.3500 | +2.353% | 4 | 703 | -35.172% |
| 2025-07-09 | 4.3000 | 4.3000 | 4.1500 | 4.2500 | -3.409% | 42 | 700 | -33.647% |
| 2025-07-08 | 4.5000 | 4.5500 | 4.4000 | 4.4000 | +4.762% | 9 | 689 | -35.909% |
| 2025-07-07 | 3.9700 | 4.6000 | 3.9700 | 4.2000 | -13.402% | 12 | 692 | -32.857% |
| 2025-07-03 | 4.9200 | 5.0000 | 4.8400 | 4.8500 | +1.042% | 7 | 690 | -41.856% |
| 2025-07-02 | 5.2000 | 5.2000 | 3.7000 | 4.8000 | -0.621% | 709 | 690 | -41.250% |
| 2025-07-01 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | +0.625% | 2 | 859 | -41.615% |
| 2025-06-30 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +2.128% | 2 | 859 | -41.250% |
| 2025-06-27 | 5.2000 | 5.2000 | 4.7000 | 4.7000 | -2.083% | 194 | 859 | -40.000% |
| 2025-06-26 | 4.9500 | 5.1500 | 4.6000 | 4.8000 | +3.896% | 18 | 858 | -41.250% |
| 2025-06-25 | 4.7500 | 4.8700 | 4.6000 | 4.6200 | +2.667% | 15 | 852 | -38.961% |
| 2025-06-24 | 4.5000 | 4.8000 | 4.4200 | 4.5000 | 0.000% | 17 | 850 | -37.333% |
| 2025-06-23 | 4.7000 | 4.7000 | 4.1200 | 4.5000 | +1.124% | 111 | 843 | -37.333% |
| 2025-06-20 | 4.2800 | 4.7500 | 4.0500 | 4.4500 | -7.867% | 228 | 837 | -36.629% |
| 2025-06-18 | 6.9500 | 6.9500 | 4.8300 | 4.8300 | +3.871% | 2 | 804 | -41.615% |
| 2025-06-17 | 4.8500 | 5.5500 | 4.6500 | 4.6500 | +1.087% | 6 | 804 | -39.355% |
| 2025-06-16 | 5.1000 | 5.2500 | 4.0000 | 4.6000 | -2.128% | 29 | 804 | -38.696% |
| 2025-06-13 | 6.2000 | 6.2000 | 4.7000 | 4.7000 | 0.000% | 882 | 783 | -40.000% |
| 2025-06-12 | 4.8000 | 5.4500 | 4.5000 | 4.7000 | -40.431% | 408 | 397 | -40.000% |
| 2025-06-10 | 7.8900 | 7.8900 | 7.8900 | 7.8900 | +12.876% | 1 | 8 | -64.259% |
| 2025-06-09 | 7.4000 | 7.4000 | 6.9900 | 6.9900 | -9.456% | 6 | 7 | -59.657% |
| 2025-06-06 | 7.6000 | 7.7300 | 7.6000 | 7.7200 | +1.180% | 18 | 2 | -63.472% |
| 2025-06-05 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | 0.000% | 2 | 0 | -63.041% |