GME1270917C00010000
GME Sep 17 2027 10.00 Call
optionOPRA
EODSep 30, 2026
15.45USD+16.165%(+2.15)1Vol19OI
GME1270917C00010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | +16.165% | 1 | 20 | 0.000% |
| 2026-09-25 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +6.827% | 15 | 8 | +16.165% |
| 2026-09-16 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +4.184% | 1 | 7 | +24.096% |
| 2026-09-11 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +11.163% | 2 | 7 | +29.289% |
| 2026-09-09 | 10.2000 | 10.9000 | 10.2000 | 10.7500 | +7.500% | 4 | 6 | +43.721% |
| 2026-09-04 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +0.402% | 1 | 6 | +54.500% |
| 2026-09-03 | 10.1500 | 10.1500 | 9.9600 | 9.9600 | +5.957% | 3 | 5 | +55.120% |
| 2026-09-01 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +0.535% | 1 | 5 | +64.362% |
| 2026-08-31 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +6.250% | 1 | 5 | +65.241% |
| 2026-08-28 | 8.7500 | 8.8000 | 8.7500 | 8.8000 | -8.997% | 2 | 5 | +75.568% |
| 2026-08-13 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | -30.432% | 1 | 4 | +59.772% |
| 2026-05-05 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -3.806% | 1 | 4 | +11.151% |
| 2026-01-22 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | +3.957% | 1 | 4 | +6.920% |
| 2025-11-05 | 14.1000 | 14.1000 | 13.9000 | 13.9000 | +0.361% | 2 | 5 | +11.151% |
| 2025-11-03 | 14.1000 | 14.1000 | 13.8500 | 13.8500 | -7.667% | 2 | 4 | +11.552% |
| 2025-10-15 | 15.1500 | 15.1500 | 15.0000 | 15.0000 | -4.153% | 2 | 4 | +3.000% |
| 2025-10-09 | 16.1000 | 16.1000 | 15.6500 | 15.6500 | 0.000% | 8 | 4 | -1.278% |