GME270319C00019000
GME Mar 19 2027 19.00 Call
optionOPRA
EODOct 6, 2026
7.00USD-6.667%(-0.50)2Vol1,368OI
GME270319C00019000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -6.667% | 2 | 1,366 | 0.000% |
| 2026-10-05 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +14.504% | 1 | 1,366 | -6.667% |
| 2026-10-01 | 6.9000 | 6.9000 | 6.5500 | 6.5500 | -4.935% | 8 | 1,368 | +6.870% |
| 2026-09-30 | 6.8300 | 6.8900 | 6.8200 | 6.8900 | +18.793% | 6 | 1,364 | +1.597% |
| 2026-09-29 | 5.9900 | 5.9900 | 5.8000 | 5.8000 | -6.752% | 3 | 1,363 | +20.690% |
| 2026-09-28 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | -0.480% | 5 | 1,363 | +12.540% |
| 2026-09-25 | 5.9000 | 6.2500 | 5.9000 | 6.2500 | -15.541% | 2 | 1,363 | +12.000% |
| 2026-09-24 | 7.1200 | 7.4000 | 7.1200 | 7.4000 | +15.086% | 6 | 1,364 | -5.405% |
| 2026-09-22 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | +22.476% | 12 | 1,364 | +8.865% |
| 2026-09-18 | 5.0000 | 5.2500 | 4.9500 | 5.2500 | +22.093% | 5 | 1,366 | +33.333% |
| 2026-09-15 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -3.803% | 1 | 1,367 | +62.791% |
| 2026-09-14 | 3.9000 | 4.6300 | 3.9000 | 4.4700 | +15.206% | 13 | 1,378 | +56.600% |
| 2026-09-11 | 3.9800 | 3.9800 | 3.8800 | 3.8800 | +10.857% | 4 | 1,380 | +80.412% |
| 2026-09-10 | 3.4500 | 3.5900 | 3.4500 | 3.5000 | +2.941% | 131 | 1,385 | +100.000% |
| 2026-09-09 | 3.1100 | 3.4000 | 3.0000 | 3.4000 | +28.302% | 172 | 1,390 | +105.882% |
| 2026-09-08 | 2.7300 | 2.7500 | 2.6000 | 2.6500 | -8.621% | 76 | 1,392 | +164.151% |
| 2026-09-04 | 3.0800 | 3.0800 | 2.8100 | 2.9000 | -0.344% | 125 | 1,327 | +141.379% |
| 2026-09-03 | 2.9600 | 3.0000 | 2.9100 | 2.9100 | +2.465% | 98 | 1,249 | +140.550% |
| 2026-09-02 | 2.8000 | 2.8400 | 2.7100 | 2.8400 | +5.185% | 289 | 1,202 | +146.479% |
| 2026-09-01 | 2.4900 | 2.8000 | 2.4700 | 2.7000 | +12.971% | 12 | 1,197 | +159.259% |
| 2026-08-31 | 2.7000 | 2.8000 | 2.3900 | 2.3900 | +6.696% | 241 | 1,118 | +192.887% |
| 2026-08-28 | 2.3800 | 2.5400 | 2.2400 | 2.2400 | -10.400% | 12 | 1,116 | +212.500% |
| 2026-08-27 | 2.2800 | 2.5400 | 2.2800 | 2.5000 | +8.696% | 103 | 1,066 | +180.000% |
| 2026-08-26 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -0.433% | 10 | 1,066 | +204.348% |
| 2026-08-25 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -2.119% | 88 | 978 | +203.030% |
| 2026-08-24 | 2.4300 | 2.5500 | 2.2600 | 2.3600 | -2.075% | 115 | 954 | +196.610% |
| 2026-08-21 | 2.4200 | 2.4200 | 2.4100 | 2.4100 | +5.240% | 326 | 628 | +190.456% |
| 2026-08-20 | 2.2700 | 2.3100 | 2.2400 | 2.2900 | -4.184% | 16 | 628 | +205.677% |
| 2026-08-19 | 2.4500 | 2.4800 | 2.3400 | 2.3900 | +6.696% | 195 | 434 | +192.887% |
| 2026-08-18 | 2.4600 | 2.4800 | 2.2400 | 2.2400 | -8.571% | 129 | 326 | +212.500% |
| 2026-08-17 | 2.6100 | 2.6100 | 2.4000 | 2.4500 | -8.582% | 27 | 313 | +185.714% |
| 2026-08-14 | 2.6600 | 2.6800 | 2.6200 | 2.6800 | +1.132% | 57 | 270 | +161.194% |
| 2026-08-13 | 2.5400 | 2.7500 | 2.4500 | 2.6500 | +3.922% | 12 | 265 | +164.151% |
| 2026-08-12 | 2.6400 | 2.6800 | 2.5400 | 2.5500 | -8.273% | 50 | 257 | +174.510% |
| 2026-08-11 | 2.7000 | 2.7800 | 2.6200 | 2.7800 | -1.068% | 46 | 225 | +151.799% |
| 2026-08-10 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -4.746% | 1 | 225 | +149.110% |
| 2026-08-07 | 2.9000 | 2.9500 | 2.9000 | 2.9500 | -3.279% | 16 | 225 | +137.288% |
| 2026-08-06 | 3.1500 | 3.1500 | 3.0500 | 3.0500 | +3.741% | 6 | 224 | +129.508% |
| 2026-08-05 | 3.0000 | 3.0000 | 2.9100 | 2.9400 | -5.161% | 217 | 40 | +138.095% |
| 2026-08-04 | 3.3500 | 3.3500 | 3.1000 | 3.1000 | 0.000% | 40 | 0 | +125.806% |