GME1270917C00027000
GME Sep 17 2027 27.00 Call
optionOPRA
InactiveSep 23, 2026
4.35USD+22.535%(+0.80)11Vol181OI
GME1270917C00027000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-23 | 4.2500 | 4.3500 | 4.2000 | 4.3500 | +22.535% | 11 | 183 | 0.000% |
| 2026-09-21 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +31.481% | 1 | 183 | +22.535% |
| 2026-09-16 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -4.594% | 5 | 183 | +61.111% |
| 2026-09-15 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | +34.762% | 1 | 183 | +53.710% |
| 2026-09-09 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +14.754% | 1 | 184 | +107.143% |
| 2026-09-08 | 2.0600 | 2.0600 | 1.8300 | 1.8300 | -3.175% | 13 | 172 | +137.705% |
| 2026-09-02 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +21.154% | 1 | 172 | +130.159% |
| 2026-08-24 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -58.839% | 2 | 173 | +178.846% |
| 2026-06-11 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | -1.044% | 1 | 173 | +14.776% |
| 2026-06-10 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | -24.754% | 1 | 173 | +13.577% |
| 2026-05-08 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | -8.288% | 1 | 173 | -14.538% |
| 2026-05-07 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -5.128% | 1 | 173 | -21.622% |
| 2026-04-23 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +4.464% | 20 | 153 | -25.641% |
| 2026-02-24 | 5.2500 | 5.6000 | 5.2500 | 5.6000 | -8.197% | 2 | 153 | -22.321% |
| 2026-02-20 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +27.083% | 1 | 153 | -28.689% |
| 2026-01-21 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +23.077% | 1 | 153 | -9.375% |
| 2026-01-13 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -4.878% | 5 | 153 | +11.538% |
| 2026-01-12 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +1.235% | 11 | 153 | +6.098% |
| 2026-01-09 | 4.2000 | 4.2000 | 3.9500 | 4.0500 | -2.410% | 17 | 153 | +7.407% |
| 2025-12-31 | 3.8000 | 4.1500 | 3.8000 | 4.1500 | -22.862% | 2 | 152 | +4.819% |
| 2025-12-16 | 5.7500 | 5.7500 | 5.3800 | 5.3800 | -2.182% | 12 | 152 | -19.145% |
| 2025-12-12 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +19.826% | 1 | 164 | -20.909% |
| 2025-12-11 | 6.2500 | 6.2500 | 4.5900 | 4.5900 | -13.396% | 30 | 164 | -5.229% |
| 2025-11-25 | 4.3500 | 5.3000 | 4.3500 | 5.3000 | +8.607% | 45 | 194 | -17.925% |
| 2025-11-20 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -1.215% | 20 | 194 | -10.861% |
| 2025-11-18 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | -28.921% | 9 | 214 | -11.943% |
| 2025-11-07 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +22.144% | 14 | 223 | -37.410% |
| 2025-11-05 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | -16.934% | 1 | 237 | -23.550% |
| 2025-10-08 | 7.1000 | 7.1000 | 6.8500 | 6.8500 | -4.196% | 2 | 236 | -36.496% |
| 2025-10-03 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 0.000% | 25 | 235 | -39.161% |