GME1270917C00030000
GME Sep 17 2027 30.00 Call
optionOPRA
EODOct 5, 2026
4.20USD+37.705%(+1.15)10Vol44OI
GME1270917C00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +37.705% | 10 | 44 | 0.000% |
| 2026-09-29 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +16.858% | 20 | 64 | +37.705% |
| 2026-09-18 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -4.396% | 1 | 64 | +60.920% |
| 2026-09-17 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +19.214% | 1 | 65 | +53.846% |
| 2026-09-16 | 2.1100 | 2.2900 | 2.1100 | 2.2900 | +15.657% | 2 | 65 | +83.406% |
| 2026-09-11 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +14.451% | 1 | 66 | +112.121% |
| 2026-09-09 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +13.816% | 1 | 66 | +142.775% |
| 2026-09-02 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +22.581% | 1 | 66 | +176.316% |
| 2026-08-27 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 0.000% | 2 | 64 | +238.710% |
| 2026-08-25 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +2.479% | 5 | 60 | +238.710% |
| 2026-08-24 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -6.923% | 1 | 60 | +247.107% |
| 2026-08-19 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -27.778% | 6 | 60 | +223.077% |
| 2026-08-04 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -20.354% | 7 | 53 | +133.333% |
| 2026-07-21 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 0.000% | 1 | 53 | +85.841% |
| 2026-07-20 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -28.254% | 1 | 54 | +85.841% |
| 2026-06-11 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -27.586% | 1 | 53 | +33.333% |
| 2026-05-07 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -11.043% | 1 | 54 | -3.448% |
| 2026-05-04 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | +7.002% | 2 | 54 | -14.110% |
| 2026-04-28 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | +21.543% | 1 | 54 | -8.096% |
| 2026-04-08 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | +6.215% | 1 | 54 | +11.702% |
| 2026-03-25 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -10.380% | 4 | 53 | +18.644% |
| 2026-03-20 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -36.290% | 1 | 54 | +6.329% |
| 2026-02-18 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +26.531% | 4 | 53 | -32.258% |
| 2026-01-27 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +27.604% | 1 | 49 | -14.286% |
| 2026-01-23 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -4.000% | 3 | 50 | +9.375% |
| 2026-01-22 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +14.286% | 3 | 53 | +5.000% |
| 2026-01-12 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +14.754% | 5 | 50 | +20.000% |
| 2026-01-05 | 3.4600 | 3.4600 | 3.0500 | 3.0500 | -22.392% | 5 | 45 | +37.705% |
| 2025-12-12 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | -17.782% | 3 | 45 | +6.870% |
| 2025-12-11 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | -22.276% | 17 | 42 | -12.134% |
| 2025-11-26 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +42.691% | 12 | 71 | -31.707% |
| 2025-11-24 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | +30.606% | 17 | 71 | -2.552% |
| 2025-11-21 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -28.726% | 12 | 55 | +27.273% |
| 2025-11-14 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | +21.522% | 2 | 43 | -9.287% |
| 2025-11-13 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | -29.314% | 2 | 44 | +10.236% |
| 2025-10-22 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | +0.748% | 10 | 45 | -22.078% |
| 2025-10-20 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +11.925% | 2 | 45 | -21.495% |
| 2025-10-17 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 0.000% | 4 | 45 | -12.134% |