GME1270917C00050000
GME Sep 17 2027 50.00 Call
optionOPRA
EODOct 5, 2026
1.41USD+28.182%(+0.31)175Vol491OI
GME1270917C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 1.2500 | 1.4100 | 1.2500 | 1.4100 | +28.182% | 175 | 590 | 0.000% |
| 2026-09-17 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +26.437% | 2 | 590 | +28.182% |
| 2026-09-11 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +55.357% | 1 | 589 | +62.069% |
| 2026-09-08 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -1.754% | 1 | 588 | +151.786% |
| 2026-08-28 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +9.615% | 1 | 589 | +147.368% |
| 2026-08-25 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -41.573% | 10 | 589 | +171.154% |
| 2026-08-03 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +12.658% | 1 | 589 | +58.427% |
| 2026-07-31 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -65.652% | 1 | 588 | +78.481% |
| 2026-07-20 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +121.154% | 5 | 583 | -38.696% |
| 2026-07-10 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +15.556% | 7 | 576 | +35.577% |
| 2026-07-09 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -30.233% | 1 | 576 | +56.667% |
| 2026-07-08 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +1.575% | 8 | 569 | +9.302% |
| 2026-06-12 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -2.308% | 1 | 569 | +11.024% |
| 2026-06-11 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 0.000% | 1 | 569 | +8.462% |
| 2026-06-10 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -7.143% | 1 | 570 | +8.462% |
| 2026-06-08 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -11.392% | 1 | 569 | +0.714% |
| 2026-05-26 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | +23.438% | 4 | 565 | -10.759% |
| 2026-05-21 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -20.497% | 2 | 566 | +10.156% |
| 2026-05-12 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -23.333% | 1 | 566 | -12.422% |
| 2026-05-05 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +7.692% | 343 | 223 | -32.857% |
| 2026-05-04 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +14.706% | 2 | 223 | -27.692% |
| 2026-04-30 | 1.4100 | 1.7000 | 1.4100 | 1.7000 | +33.858% | 77 | 210 | -17.059% |
| 2026-04-01 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +10.435% | 2 | 210 | +11.024% |
| 2026-03-31 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +21.053% | 45 | 208 | +22.609% |
| 2026-03-25 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -55.814% | 11 | 163 | +48.421% |
| 2026-03-06 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -26.871% | 11 | 174 | -34.419% |
| 2026-02-11 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | +83.750% | 10 | 163 | -52.041% |
| 2025-12-23 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -5.882% | 1 | 163 | -11.875% |
| 2025-11-26 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -27.350% | 10 | 174 | -17.059% |
| 2025-11-18 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -11.698% | 1 | 174 | -39.744% |
| 2025-11-05 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -14.516% | 4 | 174 | -46.792% |
| 2025-10-08 | 2.8500 | 3.1000 | 2.8500 | 3.1000 | +17.871% | 2 | 178 | -54.516% |
| 2025-10-06 | 2.8000 | 2.8000 | 2.6000 | 2.6300 | -25.706% | 8 | 178 | -46.388% |
| 2025-10-03 | 3.7000 | 3.7000 | 3.5400 | 3.5400 | 0.000% | 71 | 0 | -60.169% |