GME261009C00027000
GME Oct 9 2026 27.00 Call
optionOPRA
EODOct 7, 2026
0.06USD-45.455%(-0.05)3,974Vol8,464OI
GME261009C00027000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.0700 | 0.1000 | 0.0600 | 0.0600 | -45.455% | 3,974 | 7,904 | 0.000% |
| 2026-10-06 | 0.1600 | 0.1800 | 0.0500 | 0.1100 | -50.000% | 7,119 | 8,236 | -45.455% |
| 2026-10-05 | 0.2100 | 0.4300 | 0.1900 | 0.2200 | +4.762% | 16,015 | 6,694 | -72.727% |
| 2026-10-02 | 0.2000 | 0.2400 | 0.1300 | 0.2100 | +23.529% | 5,883 | 1,910 | -71.429% |
| 2026-10-01 | 0.2300 | 0.2700 | 0.1400 | 0.1700 | -48.485% | 447 | 1,845 | -64.706% |
| 2026-09-30 | 0.3000 | 0.4000 | 0.2400 | 0.3300 | +65.000% | 1,321 | 1,459 | -81.818% |
| 2026-09-29 | 0.2600 | 0.2800 | 0.1700 | 0.2000 | -23.077% | 496 | 1,580 | -70.000% |
| 2026-09-28 | 0.4400 | 0.4400 | 0.2500 | 0.2600 | -21.212% | 559 | 1,496 | -76.923% |
| 2026-09-25 | 0.6300 | 0.6300 | 0.2100 | 0.3300 | -52.174% | 808 | 1,226 | -81.818% |
| 2026-09-24 | 0.4700 | 0.7900 | 0.4000 | 0.6900 | +40.816% | 626 | 1,060 | -91.304% |
| 2026-09-23 | 0.5100 | 0.6000 | 0.4800 | 0.4900 | -7.547% | 477 | 766 | -87.755% |
| 2026-09-22 | 0.3500 | 0.6100 | 0.3500 | 0.5300 | +70.968% | 627 | 457 | -88.679% |
| 2026-09-21 | 0.1900 | 0.3300 | 0.1900 | 0.3100 | +3.333% | 276 | 275 | -80.645% |
| 2026-09-18 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | -6.250% | 13 | 277 | -80.000% |
| 2026-09-17 | 0.2900 | 0.4000 | 0.2500 | 0.3200 | +28.000% | 75 | 239 | -81.250% |
| 2026-09-16 | 0.3300 | 0.3300 | 0.2100 | 0.2500 | -3.846% | 7 | 235 | -76.000% |
| 2026-09-15 | 0.3100 | 0.3100 | 0.2100 | 0.2600 | -13.333% | 4 | 234 | -76.923% |
| 2026-09-14 | 0.1700 | 0.3000 | 0.1700 | 0.3000 | +114.286% | 185 | 86 | -80.000% |
| 2026-09-11 | 0.2100 | 0.3000 | 0.1400 | 0.1400 | -26.316% | 59 | 89 | -57.143% |
| 2026-09-10 | 0.4000 | 0.4000 | 0.1800 | 0.1900 | -13.636% | 49 | 46 | -68.421% |
| 2026-09-09 | 0.2800 | 0.2800 | 0.2200 | 0.2200 | +15.789% | 4 | 46 | -72.727% |
| 2026-09-08 | 0.2000 | 0.2700 | 0.1900 | 0.1900 | -26.923% | 21 | 34 | -68.421% |
| 2026-09-04 | 0.3400 | 0.3400 | 0.2400 | 0.2600 | -21.212% | 6 | 31 | -76.923% |
| 2026-09-03 | 0.3100 | 0.3600 | 0.3000 | 0.3300 | -15.385% | 17 | 31 | -81.818% |
| 2026-09-02 | 0.4400 | 0.4400 | 0.3900 | 0.3900 | +44.444% | 2 | 31 | -84.615% |
| 2026-09-01 | 0.3800 | 0.3800 | 0.2700 | 0.2700 | +107.692% | 13 | 39 | -77.778% |
| 2026-08-31 | 0.2700 | 0.2700 | 0.1300 | 0.1300 | -48.000% | 42 | 5 | -53.846% |
| 2026-08-28 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.000% | 5 | 0 | -76.000% |