OPR - Delayed Quote USD
GME Dec 2024 26.000 call (GME241220C00026000)
As of December 16 at 3:59:40 PM EST. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Dec 16, 2024 | 1.8400 | 3.7500 | 1.6000 | 3.5900 | 3.5900 | 655 |
| Dec 13, 2024 | 2.9000 | 2.9500 | 2.2500 | 2.2500 | 2.2500 | 1,298 |
| Dec 12, 2024 | 3.9000 | 3.9000 | 2.9300 | 3.1000 | 3.1000 | 477 |
| Dec 11, 2024 | 2.7500 | 4.1000 | 2.7500 | 3.1000 | 3.1000 | 370 |
| Dec 10, 2024 | 3.1500 | 3.3000 | 2.4500 | 2.6000 | 2.6000 | 513 |
| Dec 9, 2024 | 3.8500 | 4.7000 | 3.2700 | 3.3000 | 3.3000 | 314 |
| Dec 6, 2024 | 4.9400 | 4.9400 | 3.5000 | 4.2300 | 4.2300 | 121 |
| Dec 5, 2024 | 2.8700 | 5.7900 | 2.1900 | 4.0000 | 4.0000 | 655 |
| Dec 4, 2024 | 2.9200 | 3.1900 | 2.7500 | 2.8300 | 2.8300 | 244 |
| Dec 3, 2024 | 2.9500 | 3.3000 | 2.8400 | 3.0000 | 3.0000 | 132 |
| Dec 2, 2024 | 4.5700 | 4.6000 | 3.1500 | 3.1900 | 3.1900 | 180 |
| Nov 29, 2024 | 4.9800 | 5.3500 | 4.5000 | 4.5000 | 4.5000 | 89 |
| Nov 27, 2024 | 6.5000 | 6.7500 | 5.9300 | 6.2000 | 6.2000 | 116 |
| Nov 26, 2024 | 6.3000 | 7.2500 | 5.6000 | 5.9000 | 5.9000 | 207 |
| Nov 25, 2024 | 4.8900 | 5.5000 | 4.8900 | 5.5000 | 5.5000 | 117 |
| Nov 22, 2024 | 4.4500 | 4.7500 | 4.3000 | 4.4500 | 4.4500 | 161 |
| Nov 21, 2024 | 5.1600 | 5.2000 | 4.3400 | 4.6400 | 4.6400 | 44 |
| Nov 20, 2024 | 4.6500 | 6.0100 | 4.0500 | 5.0000 | 5.0000 | 234 |
| Nov 19, 2024 | 3.6000 | 4.3000 | 3.4000 | 4.3000 | 4.3000 | 255 |
| Nov 18, 2024 | 4.6300 | 4.7500 | 3.8500 | 3.8500 | 3.8500 | 247 |
| Nov 15, 2024 | 5.8000 | 5.8000 | 4.7000 | 4.9000 | 4.9000 | 277 |
| Nov 14, 2024 | 5.4000 | 5.8800 | 5.0000 | 5.7500 | 5.7500 | 170 |
| Nov 13, 2024 | 4.9000 | 6.0500 | 4.8500 | 4.9500 | 4.9500 | 161 |
| Nov 12, 2024 | 4.0000 | 5.3100 | 3.6000 | 5.0000 | 5.0000 | 362 |
| Nov 11, 2024 | 3.5000 | 5.5000 | 3.3000 | 5.2000 | 5.2000 | 474 |
| Nov 8, 2024 | 2.4800 | 3.5600 | 2.4800 | 3.4200 | 3.4200 | 276 |
| Nov 7, 2024 | 2.1800 | 2.4600 | 2.1800 | 2.3100 | 2.3100 | 107 |
| Nov 6, 2024 | 2.3600 | 2.4300 | 2.2400 | 2.2500 | 2.2500 | - |
| Nov 5, 2024 | 1.9700 | 2.2500 | 1.7500 | 2.2500 | 2.2500 | 43 |
| Nov 4, 2024 | 2.0000 | 2.0800 | 1.8700 | 1.9800 | 1.9800 | 135 |
| Nov 1, 2024 | 2.4100 | 2.4100 | 2.0000 | 2.0000 | 2.0000 | 34 |
| Oct 31, 2024 | 2.3200 | 2.4500 | 2.0700 | 2.1900 | 2.1900 | 42 |
| Oct 30, 2024 | 2.6000 | 3.3500 | 2.4800 | 2.7000 | 2.7000 | 200 |
| Oct 29, 2024 | 2.1100 | 2.6900 | 2.1100 | 2.5000 | 2.5000 | 22 |
| Oct 28, 2024 | 1.4800 | 2.5500 | 1.4600 | 2.5500 | 2.5500 | 209 |
| Oct 25, 2024 | 1.3800 | 1.7500 | 1.3500 | 1.4100 | 1.4100 | 380 |
| Oct 24, 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 28 |
| Oct 23, 2024 | 1.5400 | 1.6000 | 1.2000 | 1.3400 | 1.3400 | 41 |
| Oct 22, 2024 | 1.4300 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 79 |
| Oct 21, 2024 | 1.6400 | 1.6900 | 1.4500 | 1.5200 | 1.5200 | 112 |