GME270319C00020000
GME Mar 19 2027 20.00 Call
optionOPRA
EODOct 7, 2026
6.07USD+0.497%(+0.03)88Vol2,918OI
GME270319C00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 5.8000 | 6.1500 | 5.8000 | 6.0700 | +0.497% | 88 | 2,921 | 0.000% |
| 2026-10-06 | 6.1500 | 6.5000 | 5.8000 | 6.0400 | -10.519% | 41 | 2,928 | +0.497% |
| 2026-10-05 | 6.5000 | 7.0500 | 6.4500 | 6.7500 | +10.656% | 96 | 2,929 | -10.074% |
| 2026-10-02 | 5.8500 | 6.2000 | 5.5600 | 6.1000 | +8.929% | 181 | 2,984 | -0.492% |
| 2026-10-01 | 5.9500 | 6.0000 | 5.6000 | 5.6000 | -9.677% | 56 | 2,981 | +8.393% |
| 2026-09-30 | 6.2000 | 6.3000 | 5.9200 | 6.2000 | +16.981% | 215 | 3,082 | -2.097% |
| 2026-09-29 | 5.2500 | 5.3000 | 5.0000 | 5.3000 | -1.852% | 199 | 3,250 | +14.528% |
| 2026-09-28 | 5.4500 | 5.7500 | 5.4000 | 5.4000 | +1.887% | 68 | 3,263 | +12.407% |
| 2026-09-25 | 6.2500 | 6.2500 | 5.2000 | 5.3000 | -19.940% | 121 | 3,254 | +14.528% |
| 2026-09-24 | 5.6000 | 6.6200 | 5.4000 | 6.6200 | +12.203% | 130 | 3,303 | -8.308% |
| 2026-09-23 | 5.7700 | 6.1500 | 5.7700 | 5.9000 | +2.609% | 64 | 3,306 | +2.881% |
| 2026-09-22 | 5.3500 | 5.9000 | 5.3500 | 5.7500 | +21.053% | 138 | 3,360 | +5.565% |
| 2026-09-21 | 4.6000 | 4.9400 | 4.6000 | 4.7500 | +4.396% | 94 | 3,407 | +27.789% |
| 2026-09-18 | 4.6700 | 4.6700 | 4.3000 | 4.5500 | -2.778% | 26 | 3,404 | +33.407% |
| 2026-09-17 | 4.1300 | 4.6800 | 4.1300 | 4.6800 | +14.146% | 220 | 3,511 | +29.701% |
| 2026-09-16 | 3.8000 | 4.1000 | 3.7000 | 4.1000 | +14.206% | 134 | 3,558 | +48.049% |
| 2026-09-15 | 3.7000 | 3.8000 | 3.5500 | 3.5900 | -9.799% | 79 | 3,573 | +69.081% |
| 2026-09-14 | 3.5000 | 4.0000 | 3.5000 | 3.9800 | +14.697% | 193 | 3,629 | +52.513% |
| 2026-09-11 | 3.4500 | 3.6100 | 3.3500 | 3.4700 | +16.443% | 787 | 4,181 | +74.928% |
| 2026-09-10 | 2.7000 | 3.1300 | 2.7000 | 2.9800 | +5.300% | 220 | 4,264 | +103.691% |
| 2026-09-09 | 2.5000 | 2.9900 | 2.5000 | 2.8300 | +17.917% | 280 | 4,228 | +114.488% |
| 2026-09-08 | 2.6000 | 2.6000 | 2.2000 | 2.4000 | -2.041% | 539 | 4,442 | +152.917% |
| 2026-09-04 | 2.6700 | 2.6700 | 2.3800 | 2.4500 | -5.039% | 159 | 4,388 | +147.755% |
| 2026-09-03 | 2.5000 | 2.6900 | 2.5000 | 2.5800 | +6.612% | 461 | 4,139 | +135.271% |
| 2026-09-02 | 2.4500 | 2.4900 | 2.3500 | 2.4200 | -6.564% | 54 | 4,107 | +150.826% |
| 2026-09-01 | 2.0900 | 2.6000 | 2.0900 | 2.5900 | +24.519% | 195 | 3,994 | +134.363% |
| 2026-08-31 | 2.2500 | 2.3500 | 2.0000 | 2.0800 | +5.051% | 253 | 3,994 | +191.827% |
| 2026-08-28 | 2.1500 | 2.1500 | 1.9800 | 1.9800 | -7.907% | 307 | 3,795 | +206.566% |
| 2026-08-27 | 1.9900 | 2.2500 | 1.9300 | 2.1500 | +10.825% | 488 | 3,588 | +182.326% |
| 2026-08-26 | 2.0200 | 2.0400 | 1.9400 | 1.9400 | -4.433% | 29 | 3,565 | +212.887% |
| 2026-08-25 | 1.9800 | 2.0700 | 1.9600 | 2.0300 | +2.525% | 147 | 3,432 | +199.015% |
| 2026-08-24 | 2.1300 | 2.1300 | 1.9800 | 1.9800 | -5.714% | 112 | 3,322 | +206.566% |
| 2026-08-21 | 2.0100 | 2.2200 | 2.0100 | 2.1000 | +5.528% | 515 | 3,232 | +189.048% |
| 2026-08-20 | 1.9200 | 2.0100 | 1.8900 | 1.9900 | -2.451% | 200 | 3,055 | +205.025% |
| 2026-08-19 | 1.9500 | 2.1200 | 1.9200 | 2.0400 | +6.806% | 143 | 3,056 | +197.549% |
| 2026-08-18 | 2.1000 | 2.1000 | 1.9000 | 1.9100 | -7.282% | 780 | 2,929 | +217.801% |
| 2026-08-17 | 2.1900 | 2.2700 | 2.0500 | 2.0600 | -12.340% | 130 | 2,845 | +194.660% |
| 2026-08-14 | 2.3300 | 2.4000 | 2.1800 | 2.3500 | +6.818% | 48 | 2,859 | +158.298% |
| 2026-08-13 | 2.1500 | 2.2600 | 2.1300 | 2.2000 | +0.917% | 263 | 2,599 | +175.909% |
| 2026-08-12 | 2.2500 | 2.2500 | 2.1500 | 2.1800 | -6.034% | 145 | 2,635 | +178.440% |
| 2026-08-11 | 2.3100 | 2.3600 | 2.2500 | 2.3200 | 0.000% | 134 | 2,552 | +161.638% |
| 2026-08-10 | 2.8000 | 2.8000 | 2.3000 | 2.3200 | -6.452% | 314 | 2,253 | +161.638% |
| 2026-08-07 | 2.5000 | 2.5400 | 2.4800 | 2.4800 | -6.415% | 53 | 2,234 | +144.758% |
| 2026-08-06 | 2.4800 | 2.6500 | 2.4500 | 2.6500 | -11.667% | 243 | 2,191 | +129.057% |
| 2026-08-05 | 2.7000 | 3.0000 | 2.5000 | 3.0000 | +2.740% | 312 | 2,055 | +102.333% |
| 2026-08-04 | 2.6500 | 2.9200 | 2.6500 | 2.9200 | +6.182% | 117 | 1,995 | +107.877% |
| 2026-08-03 | 3.2000 | 3.2000 | 2.5300 | 2.7500 | -34.524% | 733 | 1,373 | +120.727% |
| 2026-07-30 | 4.1700 | 4.2000 | 4.1500 | 4.2000 | +1.205% | 3 | 1,371 | +44.524% |
| 2026-07-29 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -9.783% | 2 | 1,369 | +46.265% |
| 2026-07-28 | 4.2500 | 4.6000 | 4.2500 | 4.6000 | +19.481% | 52 | 1,318 | +31.957% |
| 2026-07-24 | 3.9500 | 3.9500 | 3.8500 | 3.8500 | -1.282% | 23 | 1,297 | +57.662% |
| 2026-07-23 | 3.9000 | 3.9500 | 3.8000 | 3.9000 | -2.500% | 274 | 1,224 | +55.641% |
| 2026-07-22 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -4.762% | 5 | 1,219 | +51.750% |
| 2026-07-21 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +0.719% | 50 | 1,169 | +44.524% |
| 2026-07-20 | 4.1700 | 4.2500 | 4.1000 | 4.1700 | +0.969% | 175 | 996 | +45.564% |
| 2026-07-17 | 4.1800 | 4.1800 | 4.1300 | 4.1300 | -11.183% | 2 | 995 | +46.973% |
| 2026-07-15 | 4.7000 | 4.8500 | 4.6500 | 4.6500 | +1.087% | 23 | 981 | +30.538% |
| 2026-07-13 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +5.747% | 1 | 981 | +31.957% |
| 2026-07-10 | 4.5000 | 4.5000 | 4.3000 | 4.3500 | -3.333% | 170 | 818 | +39.540% |
| 2026-07-07 | 4.6800 | 4.7000 | 4.5000 | 4.5000 | -10.359% | 132 | 826 | +34.889% |
| 2026-07-06 | 4.8500 | 5.0200 | 4.8500 | 5.0200 | -2.144% | 51 | 837 | +20.916% |
| 2026-07-02 | 5.1000 | 5.1300 | 5.0000 | 5.1300 | +8.000% | 159 | 862 | +18.324% |
| 2026-07-01 | 4.5500 | 4.7500 | 4.5500 | 4.7500 | +0.849% | 11 | 871 | +27.789% |
| 2026-06-29 | 4.6300 | 4.7300 | 4.6300 | 4.7100 | +8.276% | 301 | 571 | +28.875% |
| 2026-06-26 | 4.0700 | 4.3500 | 4.0700 | 4.3500 | +10.127% | 6 | 569 | +39.540% |
| 2026-06-25 | 4.1000 | 4.1000 | 3.9500 | 3.9500 | -3.659% | 93 | 503 | +53.671% |
| 2026-06-24 | 4.2000 | 4.4100 | 4.1000 | 4.1000 | +3.015% | 14 | 495 | +48.049% |
| 2026-06-23 | 4.1500 | 4.1500 | 3.9800 | 3.9800 | -7.442% | 4 | 493 | +52.513% |
| 2026-06-22 | 4.3000 | 4.4200 | 4.1500 | 4.3000 | -2.273% | 80 | 501 | +41.163% |
| 2026-06-18 | 4.4700 | 4.4700 | 4.4000 | 4.4000 | +1.149% | 4 | 498 | +37.955% |
| 2026-06-17 | 4.4200 | 4.4200 | 4.3500 | 4.3500 | +2.353% | 61 | 454 | +39.540% |
| 2026-06-16 | 4.3500 | 4.4000 | 4.2000 | 4.2500 | -7.609% | 35 | 421 | +42.824% |
| 2026-06-15 | 4.7500 | 4.9500 | 4.6000 | 4.6000 | -8.000% | 48 | 379 | +31.957% |
| 2026-06-12 | 4.5500 | 5.0000 | 4.5500 | 5.0000 | +1.010% | 3 | 376 | +21.400% |
| 2026-06-11 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -3.883% | 4 | 372 | +22.626% |
| 2026-06-10 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +0.980% | 2 | 370 | +17.864% |
| 2026-06-09 | 4.9000 | 5.1000 | 4.9000 | 5.1000 | +4.082% | 33 | 337 | +19.020% |
| 2026-06-08 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +2.296% | 1 | 338 | +23.878% |
| 2026-06-05 | 4.9000 | 5.1000 | 4.7000 | 4.7900 | -8.588% | 220 | 519 | +26.722% |
| 2026-06-04 | 5.2500 | 5.7500 | 5.2400 | 5.2400 | +1.748% | 7 | 514 | +15.840% |
| 2026-06-03 | 5.3000 | 5.3500 | 5.1500 | 5.1500 | +19.767% | 4 | 510 | +17.864% |
| 2026-06-02 | 4.5000 | 5.0300 | 4.3000 | 4.3000 | -8.511% | 6 | 504 | +41.163% |
| 2026-06-01 | 4.5500 | 4.8000 | 4.5000 | 4.7000 | +2.174% | 38 | 474 | +29.149% |
| 2026-05-29 | 4.8000 | 4.8000 | 4.5300 | 4.6000 | -9.804% | 23 | 452 | +31.957% |
| 2026-05-28 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +3.030% | 1 | 451 | +19.020% |
| 2026-05-27 | 5.1000 | 5.1000 | 4.9500 | 4.9500 | -3.883% | 56 | 401 | +22.626% |
| 2026-05-26 | 5.1500 | 5.3500 | 5.1500 | 5.1500 | -1.905% | 205 | 196 | +17.864% |
| 2026-05-22 | 5.5000 | 5.5000 | 5.1500 | 5.2500 | -6.417% | 19 | 177 | +15.619% |
| 2026-05-21 | 5.6000 | 5.6600 | 5.3500 | 5.6100 | -1.923% | 8 | 175 | +8.200% |
| 2026-05-20 | 5.6500 | 5.7500 | 5.6500 | 5.7200 | +8.952% | 17 | 160 | +6.119% |
| 2026-05-19 | 5.2400 | 5.2500 | 5.2400 | 5.2500 | -7.080% | 3 | 162 | +15.619% |
| 2026-05-18 | 4.9500 | 5.6500 | 4.9500 | 5.6500 | +13.000% | 6 | 158 | +7.434% |
| 2026-05-15 | 5.0000 | 5.2000 | 5.0000 | 5.0000 | -6.890% | 151 | 10 | +21.400% |
| 2026-05-14 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -0.556% | 7 | 3 | +13.035% |
| 2026-05-13 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -1.818% | 6 | 5 | +12.407% |
| 2026-05-12 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -5.983% | 3 | 2 | +10.364% |
| 2026-05-11 | 5.9500 | 5.9500 | 5.8500 | 5.8500 | 0.000% | 4 | 2 | +3.761% |