GME270319C00025000
GME Mar 19 2027 25.00 Call
optionOPRA
EODOct 7, 2026
3.42USD-0.870%(-0.03)147Vol8,279OI
GME270319C00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 3.4000 | 3.5000 | 3.3100 | 3.4200 | -0.870% | 147 | 8,207 | 0.000% |
| 2026-10-06 | 3.8500 | 3.8500 | 3.3000 | 3.4500 | -10.390% | 280 | 8,030 | -0.870% |
| 2026-10-05 | 3.5000 | 4.2500 | 3.5000 | 3.8500 | +12.573% | 423 | 8,152 | -11.169% |
| 2026-10-02 | 3.3000 | 3.4200 | 2.9500 | 3.4200 | +9.615% | 1,041 | 8,892 | 0.000% |
| 2026-10-01 | 3.4500 | 3.5000 | 3.0500 | 3.1200 | -10.345% | 140 | 8,824 | +9.615% |
| 2026-09-30 | 3.5000 | 3.7000 | 3.2000 | 3.4800 | +22.105% | 169 | 8,744 | -1.724% |
| 2026-09-29 | 3.0000 | 3.1000 | 2.6500 | 2.8500 | -10.938% | 227 | 8,703 | +20.000% |
| 2026-09-28 | 2.9500 | 3.3000 | 2.9500 | 3.2000 | +6.667% | 302 | 8,425 | +6.875% |
| 2026-09-25 | 3.7000 | 3.7500 | 2.6800 | 3.0000 | -21.053% | 607 | 8,119 | +14.000% |
| 2026-09-24 | 3.2300 | 4.0000 | 3.0000 | 3.8000 | +13.433% | 528 | 7,942 | -10.000% |
| 2026-09-23 | 3.3500 | 3.6500 | 3.3000 | 3.3500 | +0.904% | 763 | 8,256 | +2.090% |
| 2026-09-22 | 3.0000 | 3.5000 | 2.9900 | 3.3200 | +30.196% | 1,030 | 7,585 | +3.012% |
| 2026-09-21 | 2.5500 | 2.7400 | 2.3000 | 2.5500 | +4.082% | 516 | 7,167 | +34.118% |
| 2026-09-18 | 2.5400 | 2.5400 | 2.2500 | 2.4500 | -5.405% | 144 | 7,079 | +39.592% |
| 2026-09-17 | 2.1600 | 2.6000 | 2.1400 | 2.5900 | +24.519% | 384 | 7,003 | +32.046% |
| 2026-09-16 | 1.9500 | 2.0800 | 1.9000 | 2.0800 | +13.043% | 62 | 6,968 | +64.423% |
| 2026-09-15 | 1.9700 | 2.0100 | 1.7600 | 1.8400 | -11.962% | 54 | 6,955 | +85.870% |
| 2026-09-14 | 1.7800 | 2.1600 | 1.6500 | 2.0900 | +18.750% | 365 | 6,867 | +63.636% |
| 2026-09-11 | 1.7800 | 1.9000 | 1.6500 | 1.7600 | +15.033% | 233 | 6,952 | +94.318% |
| 2026-09-10 | 1.3800 | 1.6900 | 1.3400 | 1.5300 | +13.333% | 969 | 6,049 | +123.529% |
| 2026-09-09 | 1.3000 | 1.5200 | 1.1800 | 1.3500 | +14.407% | 490 | 6,373 | +153.333% |
| 2026-09-08 | 1.2800 | 1.3000 | 1.1000 | 1.1800 | -7.087% | 43 | 6,372 | +189.831% |
| 2026-09-04 | 1.3800 | 1.3800 | 1.2500 | 1.2700 | -2.308% | 215 | 6,177 | +169.291% |
| 2026-09-03 | 1.2800 | 1.3500 | 1.2800 | 1.3000 | -4.412% | 37 | 6,152 | +163.077% |
| 2026-09-02 | 1.2500 | 1.3600 | 1.1600 | 1.3600 | +8.800% | 178 | 5,989 | +151.471% |
| 2026-09-01 | 1.0200 | 1.2500 | 1.0200 | 1.2500 | -0.794% | 141 | 5,892 | +173.600% |
| 2026-08-31 | 1.1600 | 1.2600 | 1.0000 | 1.2600 | +24.752% | 34 | 5,862 | +171.429% |
| 2026-08-28 | 1.1500 | 1.1700 | 1.0100 | 1.0100 | -13.675% | 79 | 5,837 | +238.614% |
| 2026-08-27 | 1.0000 | 1.1700 | 0.9800 | 1.1700 | +17.000% | 68 | 5,785 | +192.308% |
| 2026-08-26 | 1.0200 | 1.0700 | 0.9200 | 1.0000 | -1.961% | 38 | 5,763 | +242.000% |
| 2026-08-25 | 1.0300 | 1.0500 | 1.0000 | 1.0200 | 0.000% | 71 | 5,693 | +235.294% |
| 2026-08-24 | 1.1000 | 1.1500 | 0.9900 | 1.0200 | -2.857% | 176 | 5,626 | +235.294% |
| 2026-08-21 | 1.0000 | 1.0900 | 0.9200 | 1.0500 | +7.143% | 73 | 5,615 | +225.714% |
| 2026-08-20 | 1.2000 | 1.2000 | 0.9500 | 0.9800 | -2.970% | 98 | 5,552 | +248.980% |
| 2026-08-19 | 0.9800 | 1.0600 | 0.9500 | 1.0100 | +3.061% | 530 | 5,072 | +238.614% |
| 2026-08-18 | 1.0000 | 1.0300 | 0.9500 | 0.9800 | -6.667% | 84 | 4,995 | +248.980% |
| 2026-08-17 | 1.0400 | 1.1800 | 1.0000 | 1.0500 | -11.017% | 54 | 4,962 | +225.714% |
| 2026-08-14 | 1.0600 | 1.1800 | 1.0100 | 1.1800 | +12.381% | 80 | 4,934 | +189.831% |
| 2026-08-13 | 1.0500 | 1.1900 | 0.9800 | 1.0500 | -4.545% | 94 | 4,857 | +225.714% |
| 2026-08-12 | 1.1100 | 1.1500 | 1.0600 | 1.1000 | -10.569% | 38 | 4,843 | +210.909% |
| 2026-08-11 | 1.1200 | 1.2300 | 1.1000 | 1.2300 | +6.957% | 45 | 4,799 | +178.049% |
| 2026-08-10 | 1.3100 | 1.3100 | 1.1200 | 1.1500 | -4.959% | 80 | 4,730 | +197.391% |
| 2026-08-07 | 1.2600 | 1.3400 | 1.2000 | 1.2100 | -6.202% | 27 | 4,713 | +182.645% |
| 2026-08-06 | 1.1800 | 1.4000 | 1.0600 | 1.2900 | +0.781% | 48 | 4,686 | +165.116% |
| 2026-08-05 | 1.3900 | 1.4000 | 1.2500 | 1.2800 | -13.514% | 284 | 4,481 | +167.187% |
| 2026-08-04 | 1.4600 | 1.5200 | 1.4000 | 1.4800 | -4.516% | 68 | 4,494 | +131.081% |
| 2026-08-03 | 1.2800 | 1.6500 | 1.2800 | 1.5500 | -22.500% | 688 | 3,875 | +120.645% |
| 2026-07-31 | 1.9600 | 2.0300 | 1.9600 | 2.0000 | -2.439% | 213 | 3,691 | +71.000% |
| 2026-07-30 | 2.0200 | 2.0500 | 2.0100 | 2.0500 | +0.985% | 121 | 3,573 | +66.829% |
| 2026-07-29 | 2.1100 | 2.1100 | 2.0300 | 2.0300 | -2.871% | 207 | 3,407 | +68.473% |
| 2026-07-28 | 2.0700 | 2.2500 | 2.0500 | 2.0900 | +12.366% | 40 | 3,376 | +63.636% |
| 2026-07-27 | 1.9700 | 1.9800 | 1.8600 | 1.8600 | -5.102% | 32 | 3,352 | +83.871% |
| 2026-07-24 | 2.0000 | 2.0000 | 1.7600 | 1.9600 | -1.508% | 211 | 3,186 | +74.490% |
| 2026-07-23 | 1.9900 | 2.0300 | 1.8200 | 1.9900 | -10.360% | 69 | 3,201 | +71.859% |
| 2026-07-22 | 2.1000 | 2.2200 | 2.0200 | 2.2200 | +5.714% | 4 | 3,199 | +54.054% |
| 2026-07-21 | 2.2100 | 2.2100 | 2.0900 | 2.1000 | -0.474% | 53 | 3,146 | +62.857% |
| 2026-07-20 | 2.1400 | 2.2100 | 2.1000 | 2.1100 | -7.048% | 42 | 3,131 | +62.085% |
| 2026-07-17 | 2.2000 | 2.3200 | 2.1900 | 2.2700 | -0.439% | 308 | 2,839 | +50.661% |
| 2026-07-16 | 2.4600 | 2.5200 | 2.2800 | 2.2800 | -4.603% | 91 | 2,758 | +50.000% |
| 2026-07-15 | 2.5000 | 2.5700 | 2.3900 | 2.3900 | -4.400% | 27 | 2,743 | +43.096% |
| 2026-07-14 | 2.0900 | 2.6800 | 2.0900 | 2.5000 | +2.041% | 55 | 2,694 | +36.800% |
| 2026-07-13 | 2.2900 | 2.4600 | 2.2500 | 2.4500 | +11.364% | 13 | 2,701 | +39.592% |
| 2026-07-10 | 2.3100 | 2.3100 | 2.2000 | 2.2000 | -10.931% | 24 | 2,717 | +55.455% |
| 2026-07-09 | 2.3000 | 2.4700 | 2.2500 | 2.4700 | +7.391% | 32 | 2,712 | +38.462% |
| 2026-07-08 | 2.4700 | 2.4700 | 2.3000 | 2.3000 | -10.156% | 4 | 2,708 | +48.696% |
| 2026-07-07 | 2.6000 | 2.6000 | 2.4500 | 2.5600 | -6.909% | 42 | 2,670 | +33.594% |
| 2026-07-06 | 2.8100 | 2.8100 | 2.6300 | 2.7500 | +1.476% | 27 | 2,676 | +24.364% |
| 2026-07-02 | 2.9600 | 2.9600 | 2.7100 | 2.7100 | -6.228% | 7 | 2,679 | +26.199% |
| 2026-07-01 | 2.6900 | 2.8900 | 2.6300 | 2.8900 | +11.154% | 27 | 2,652 | +18.339% |
| 2026-06-30 | 2.5500 | 2.6000 | 2.4200 | 2.6000 | 0.000% | 17 | 2,637 | +31.538% |
| 2026-06-29 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +10.638% | 1 | 2,638 | +31.538% |
| 2026-06-26 | 2.3100 | 2.4100 | 2.3100 | 2.3500 | +3.982% | 43 | 2,603 | +45.532% |
| 2026-06-25 | 2.2500 | 2.3400 | 2.1500 | 2.2600 | -1.739% | 36 | 2,579 | +51.327% |
| 2026-06-24 | 2.2900 | 2.4600 | 2.2800 | 2.3000 | +1.322% | 29 | 2,562 | +48.696% |
| 2026-06-23 | 2.3000 | 2.4000 | 2.1900 | 2.2700 | -5.021% | 153 | 2,423 | +50.661% |
| 2026-06-22 | 2.5000 | 2.5000 | 2.3500 | 2.3900 | -6.275% | 44 | 2,393 | +43.096% |
| 2026-06-18 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +2.000% | 2 | 2,391 | +34.118% |
| 2026-06-17 | 2.6000 | 2.7600 | 2.5000 | 2.5000 | +0.402% | 7 | 2,386 | +36.800% |
| 2026-06-16 | 2.5000 | 2.5000 | 2.3900 | 2.4900 | -6.742% | 75 | 2,314 | +37.349% |
| 2026-06-15 | 2.8000 | 2.8200 | 2.6700 | 2.6700 | -2.909% | 7 | 2,315 | +28.090% |
| 2026-06-12 | 2.7500 | 2.8500 | 2.6500 | 2.7500 | -6.780% | 46 | 2,269 | +24.364% |
| 2026-06-11 | 3.0000 | 3.1000 | 2.8500 | 2.9500 | -7.813% | 74 | 2,205 | +15.932% |
| 2026-06-10 | 3.1000 | 3.2000 | 3.0500 | 3.2000 | +3.226% | 15 | 2,212 | +6.875% |
| 2026-06-09 | 3.2000 | 3.2000 | 2.9000 | 3.1000 | +3.333% | 28 | 2,194 | +10.323% |
| 2026-06-08 | 2.9500 | 3.0600 | 2.9500 | 3.0000 | +7.143% | 19 | 2,175 | +14.000% |
| 2026-06-05 | 3.0000 | 3.1100 | 2.7500 | 2.8000 | -12.773% | 187 | 2,287 | +22.143% |
| 2026-06-04 | 3.3000 | 3.6000 | 3.2000 | 3.2100 | -2.134% | 66 | 2,317 | +6.542% |
| 2026-06-03 | 3.6500 | 3.7500 | 3.1600 | 3.2800 | +28.627% | 141 | 977 | +4.268% |
| 2026-06-02 | 2.7000 | 2.9000 | 2.5500 | 2.5500 | -12.069% | 54 | 935 | +34.118% |
| 2026-06-01 | 2.7500 | 2.9000 | 2.7500 | 2.9000 | +1.754% | 35 | 902 | +17.931% |
| 2026-05-29 | 3.3000 | 3.3000 | 2.7500 | 2.8500 | -5.629% | 26 | 876 | +20.000% |
| 2026-05-28 | 2.9400 | 3.3000 | 2.9400 | 3.0200 | +0.667% | 49 | 838 | +13.245% |
| 2026-05-27 | 3.0000 | 3.0500 | 3.0000 | 3.0000 | -9.091% | 11 | 827 | +14.000% |
| 2026-05-26 | 3.3000 | 3.3500 | 3.2000 | 3.3000 | +2.804% | 31 | 791 | +3.636% |
| 2026-05-22 | 3.3900 | 3.4000 | 3.2000 | 3.2100 | -14.400% | 10 | 789 | +6.542% |
| 2026-05-21 | 3.6000 | 3.7500 | 3.4000 | 3.7500 | 0.000% | 44 | 780 | -8.800% |
| 2026-05-20 | 3.4000 | 3.9500 | 3.4000 | 3.7500 | +10.294% | 42 | 757 | -8.800% |
| 2026-05-19 | 3.1800 | 3.4000 | 3.1800 | 3.4000 | +4.615% | 461 | 319 | +0.588% |
| 2026-05-18 | 3.2500 | 3.5500 | 3.1400 | 3.2500 | +1.246% | 138 | 234 | +5.231% |
| 2026-05-15 | 3.2000 | 3.3500 | 3.1500 | 3.2100 | +2.885% | 15 | 224 | +6.542% |
| 2026-05-14 | 3.3300 | 3.3500 | 3.1200 | 3.1200 | -13.333% | 18 | 219 | +9.615% |
| 2026-05-13 | 3.5600 | 3.6000 | 3.5000 | 3.6000 | -10.000% | 9 | 210 | -5.000% |
| 2026-05-12 | 3.7500 | 4.1000 | 3.7000 | 4.0000 | -14.894% | 20 | 190 | -14.500% |
| 2026-05-11 | 4.3100 | 4.7000 | 3.9000 | 4.7000 | 0.000% | 207 | 190 | -27.234% |