GME271217C00008000
GME Dec 17 2027 8.00 Call
optionOPRA
InactiveAug 24, 2026
11.00USD-32.722%(-5.35)1Vol29OI
GME271217C00008000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-08-24 | 11.00 | 11.00 | 11.00 | 11.00 | -32.722% | 1 | 28 | 0.000% |
| 2026-05-08 | 16.55 | 16.55 | 16.35 | 16.35 | +1.869% | 4 | 28 | -32.722% |
| 2026-04-10 | 16.05 | 16.05 | 16.05 | 16.05 | -5.588% | 9 | 28 | -31.464% |
| 2026-03-16 | 16.90 | 17.00 | 16.90 | 17.00 | -2.579% | 2 | 31 | -35.294% |
| 2026-03-05 | 17.35 | 17.45 | 17.35 | 17.45 | -0.852% | 2 | 31 | -36.963% |
| 2026-02-03 | 17.65 | 17.65 | 17.60 | 17.60 | -9.512% | 30 | 30 | -37.500% |
| 2026-02-02 | 19.62 | 19.62 | 18.85 | 19.45 | +8.659% | 82 | 28 | -43.445% |
| 2026-01-27 | 17.70 | 17.90 | 17.70 | 17.90 | +0.562% | 24 | 48 | -38.547% |
| 2026-01-26 | 16.95 | 17.80 | 16.95 | 17.80 | +7.879% | 54 | 60 | -38.202% |
| 2026-01-22 | 16.55 | 16.55 | 16.50 | 16.50 | +11.864% | 22 | 112 | -33.333% |
| 2026-01-16 | 14.75 | 14.75 | 14.75 | 14.75 | +2.076% | 2 | 124 | -25.424% |
| 2026-01-15 | 14.70 | 14.70 | 14.45 | 14.45 | -2.694% | 32 | 124 | -23.875% |
| 2026-01-09 | 14.90 | 14.90 | 14.85 | 14.85 | -1.000% | 2 | 139 | -25.926% |
| 2026-01-08 | 14.85 | 15.00 | 14.85 | 15.00 | +9.890% | 55 | 140 | -26.667% |
| 2026-01-02 | 13.75 | 13.75 | 13.60 | 13.65 | -2.151% | 120 | 156 | -19.414% |
| 2025-12-30 | 14.00 | 14.00 | 13.95 | 13.95 | +0.941% | 2 | 216 | -21.147% |
| 2025-12-26 | 14.27 | 14.27 | 13.82 | 13.82 | -13.894% | 2 | 217 | -20.405% |
| 2025-12-22 | 15.90 | 16.05 | 15.90 | 16.05 | 0.000% | 2 | 216 | -31.464% |
| 2025-12-04 | 16.05 | 16.05 | 16.05 | 16.05 | -1.231% | 6 | 216 | -31.464% |
| 2025-12-02 | 16.20 | 16.25 | 16.20 | 16.25 | 0.000% | 2 | 222 | -32.308% |
| 2025-11-28 | 16.00 | 16.25 | 16.00 | 16.25 | +12.069% | 2 | 222 | -32.308% |
| 2025-11-18 | 14.50 | 14.50 | 14.50 | 14.50 | -3.010% | 1 | 222 | -24.138% |
| 2025-11-12 | 14.95 | 14.95 | 14.95 | 14.95 | -10.479% | 1 | 223 | -26.421% |
| 2025-10-20 | 16.80 | 16.80 | 16.70 | 16.70 | +1.520% | 2 | 223 | -34.132% |
| 2025-10-17 | 16.60 | 16.65 | 16.45 | 16.45 | 0.000% | 6 | 224 | -33.131% |
| 2025-10-16 | 16.55 | 16.55 | 16.45 | 16.45 | +2.812% | 2 | 227 | -33.131% |
| 2025-10-14 | 16.30 | 16.30 | 16.00 | 16.00 | -4.077% | 2 | 226 | -31.250% |
| 2025-10-13 | 16.70 | 16.80 | 16.50 | 16.68 | -3.023% | 40 | 225 | -34.053% |
| 2025-10-09 | 17.75 | 18.00 | 17.20 | 17.20 | -16.302% | 402 | 203 | -36.047% |
| 2025-10-01 | 20.55 | 20.55 | 20.55 | 20.55 | +7.874% | 1 | 113 | -46.472% |
| 2025-09-18 | 19.05 | 19.05 | 19.05 | 19.05 | +16.514% | 1 | 113 | -42.257% |
| 2025-08-27 | 16.35 | 16.35 | 16.35 | 16.35 | +1.553% | 1 | 114 | -32.722% |
| 2025-08-26 | 16.20 | 16.20 | 16.10 | 16.10 | -3.593% | 6 | 114 | -31.677% |
| 2025-08-15 | 16.50 | 16.70 | 16.50 | 16.70 | -1.591% | 7 | 120 | -34.132% |
| 2025-08-13 | 16.96 | 16.97 | 16.96 | 16.97 | +4.431% | 4 | 114 | -35.180% |
| 2025-08-12 | 16.25 | 16.25 | 16.25 | 16.25 | -0.915% | 1 | 114 | -32.308% |
| 2025-08-08 | 16.40 | 16.40 | 16.40 | 16.40 | -1.914% | 6 | 113 | -32.927% |
| 2025-08-07 | 16.72 | 16.72 | 16.72 | 16.72 | +4.500% | 4 | 107 | -34.211% |
| 2025-08-01 | 16.00 | 16.00 | 16.00 | 16.00 | -5.325% | 2 | 107 | -31.250% |
| 2025-07-29 | 16.80 | 16.90 | 16.80 | 16.90 | +0.297% | 2 | 107 | -34.911% |
| 2025-07-28 | 16.94 | 16.94 | 16.80 | 16.85 | -4.910% | 46 | 106 | -34.718% |
| 2025-07-21 | 17.72 | 17.72 | 17.72 | 17.72 | +5.476% | 1 | 83 | -37.923% |
| 2025-07-07 | 16.80 | 16.80 | 16.80 | 16.80 | -6.302% | 1 | 82 | -34.524% |
| 2025-06-18 | 17.93 | 17.93 | 17.93 | 17.93 | -8.051% | 1 | 82 | -38.650% |
| 2025-06-12 | 19.50 | 19.50 | 19.50 | 19.50 | -16.844% | 1 | 82 | -43.590% |
| 2025-06-05 | 23.45 | 23.45 | 23.45 | 23.45 | -13.148% | 1 | 82 | -53.092% |
| 2025-05-23 | 27.00 | 27.00 | 27.00 | 27.00 | +21.622% | 2 | 81 | -59.259% |
| 2025-05-20 | 22.20 | 22.20 | 22.20 | 22.20 | +0.680% | 10 | 81 | -50.450% |
| 2025-05-19 | 22.05 | 22.05 | 22.05 | 22.05 | +1.519% | 8 | 71 | -50.113% |
| 2025-05-12 | 21.72 | 21.72 | 21.72 | 21.72 | +6.995% | 1 | 67 | -49.355% |
| 2025-05-06 | 20.30 | 20.30 | 20.30 | 20.30 | -1.932% | 1 | 68 | -45.813% |
| 2025-05-05 | 20.80 | 20.80 | 20.65 | 20.70 | -3.721% | 52 | 67 | -46.860% |
| 2025-04-30 | 21.50 | 21.50 | 21.50 | 21.50 | -1.376% | 2 | 65 | -48.837% |
| 2025-04-29 | 21.80 | 21.80 | 21.80 | 21.80 | -1.357% | 1 | 66 | -49.541% |
| 2025-04-22 | 22.10 | 22.10 | 22.10 | 22.10 | +2.791% | 4 | 65 | -50.226% |
| 2025-04-17 | 21.50 | 21.50 | 21.50 | 21.50 | +1.415% | 4 | 57 | -48.837% |
| 2025-04-15 | 21.20 | 21.20 | 21.20 | 21.20 | +1.679% | 4 | 57 | -48.113% |
| 2025-04-14 | 20.85 | 20.85 | 20.85 | 20.85 | +14.876% | 50 | 53 | -47.242% |
| 2025-04-07 | 18.15 | 18.15 | 18.15 | 18.15 | +8.294% | 2 | 1 | -39.394% |
| 2025-03-27 | 16.76 | 16.76 | 16.76 | 16.76 | 0.000% | 1 | 1 | -34.368% |