GME270319C00027000
GME Mar 19 2027 27.00 Call
optionOPRA
EODOct 7, 2026
2.71USD-4.240%(-0.12)105Vol2,522OI
GME270319C00027000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 2.8500 | 2.8500 | 2.6200 | 2.7100 | -4.240% | 105 | 2,439 | 0.000% |
| 2026-10-06 | 2.9200 | 3.0500 | 2.7300 | 2.8300 | -9.295% | 125 | 2,341 | -4.240% |
| 2026-10-05 | 2.8700 | 3.5000 | 2.8500 | 3.1200 | +20.930% | 486 | 2,081 | -13.141% |
| 2026-10-02 | 2.4000 | 2.7300 | 2.3800 | 2.5800 | +0.389% | 56 | 2,033 | +5.039% |
| 2026-10-01 | 2.7800 | 2.7800 | 2.4700 | 2.5700 | -7.220% | 37 | 1,999 | +5.447% |
| 2026-09-30 | 2.6900 | 2.9000 | 2.6800 | 2.7700 | +25.909% | 29 | 1,994 | -2.166% |
| 2026-09-29 | 2.4500 | 2.4500 | 2.2000 | 2.2000 | -10.204% | 11 | 1,983 | +23.182% |
| 2026-09-28 | 2.5000 | 2.6000 | 2.4500 | 2.4500 | 0.000% | 24 | 1,963 | +10.612% |
| 2026-09-25 | 3.3000 | 3.3000 | 2.3000 | 2.4500 | -24.383% | 47 | 1,916 | +10.612% |
| 2026-09-24 | 2.4600 | 3.2400 | 2.4600 | 3.2400 | +11.724% | 816 | 1,146 | -16.358% |
| 2026-09-23 | 2.6500 | 2.9100 | 2.6500 | 2.9000 | +7.011% | 72 | 1,138 | -6.552% |
| 2026-09-22 | 2.5000 | 2.7700 | 2.4400 | 2.7100 | +26.636% | 37 | 1,109 | 0.000% |
| 2026-09-21 | 2.0000 | 2.1400 | 2.0000 | 2.1400 | +13.228% | 53 | 1,058 | +26.636% |
| 2026-09-18 | 1.9400 | 1.9400 | 1.8900 | 1.8900 | -9.569% | 9 | 1,049 | +43.386% |
| 2026-09-17 | 1.7300 | 2.0900 | 1.7300 | 2.0900 | +39.333% | 18 | 1,057 | +29.665% |
| 2026-09-15 | 1.6100 | 1.6100 | 1.5000 | 1.5000 | -13.295% | 4 | 1,057 | +80.667% |
| 2026-09-14 | 1.3700 | 1.7900 | 1.3700 | 1.7300 | +18.493% | 259 | 845 | +56.647% |
| 2026-09-11 | 1.5000 | 1.5000 | 1.4600 | 1.4600 | +20.661% | 8 | 841 | +85.616% |
| 2026-09-10 | 1.1500 | 1.2500 | 1.1400 | 1.2100 | +5.217% | 31 | 840 | +123.967% |
| 2026-09-09 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +23.656% | 25 | 840 | +135.652% |
| 2026-09-08 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | -11.429% | 15 | 830 | +191.398% |
| 2026-09-04 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +0.962% | 8 | 822 | +158.095% |
| 2026-09-03 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +10.638% | 3 | 819 | +160.577% |
| 2026-09-02 | 0.9900 | 1.0000 | 0.9400 | 0.9400 | +8.046% | 8 | 818 | +188.298% |
| 2026-09-01 | 0.9400 | 0.9500 | 0.8700 | 0.8700 | -5.435% | 4 | 819 | +211.494% |
| 2026-08-31 | 0.9900 | 0.9900 | 0.9100 | 0.9200 | +2.222% | 4 | 819 | +194.565% |
| 2026-08-28 | 0.9800 | 0.9800 | 0.9000 | 0.9000 | +7.143% | 6 | 820 | +201.111% |
| 2026-08-26 | 0.7900 | 0.8400 | 0.7900 | 0.8400 | +2.439% | 52 | 772 | +222.619% |
| 2026-08-24 | 0.9300 | 0.9300 | 0.8200 | 0.8200 | +5.128% | 3 | 769 | +230.488% |
| 2026-08-20 | 0.7500 | 0.7800 | 0.7100 | 0.7800 | -22.000% | 22 | 770 | +247.436% |
| 2026-08-19 | 0.8000 | 1.0000 | 0.8000 | 1.0000 | +28.205% | 6 | 764 | +171.000% |
| 2026-08-18 | 0.8000 | 0.8100 | 0.7800 | 0.7800 | -36.585% | 19 | 762 | +247.436% |
| 2026-08-17 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +44.706% | 1 | 762 | +120.325% |
| 2026-08-13 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -1.163% | 14 | 748 | +218.824% |
| 2026-08-12 | 0.9700 | 0.9700 | 0.8500 | 0.8600 | -4.444% | 8 | 747 | +215.116% |
| 2026-08-11 | 0.9200 | 0.9500 | 0.8100 | 0.9000 | -3.226% | 8 | 746 | +201.111% |
| 2026-08-10 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -7.000% | 1 | 745 | +191.398% |
| 2026-08-07 | 0.9700 | 1.0500 | 0.9600 | 1.0000 | +4.167% | 14 | 744 | +171.000% |
| 2026-08-06 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -1.031% | 1 | 744 | +182.292% |
| 2026-08-05 | 1.0000 | 1.0100 | 0.9700 | 0.9700 | -6.731% | 30 | 715 | +179.381% |
| 2026-08-04 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -3.704% | 1 | 715 | +160.577% |
| 2026-08-03 | 1.0800 | 1.1300 | 0.9300 | 1.0800 | -28.947% | 34 | 699 | +150.926% |
| 2026-07-31 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -5.000% | 6 | 693 | +78.289% |
| 2026-07-29 | 1.6400 | 1.6400 | 1.6000 | 1.6000 | -3.030% | 68 | 625 | +69.375% |
| 2026-07-28 | 1.4900 | 1.6500 | 1.4900 | 1.6500 | +11.486% | 3 | 626 | +64.242% |
| 2026-07-27 | 1.4900 | 1.6100 | 1.4800 | 1.4800 | -5.128% | 175 | 455 | +83.108% |
| 2026-07-24 | 1.5000 | 1.5600 | 1.5000 | 1.5600 | +1.961% | 2 | 454 | +73.718% |
| 2026-07-23 | 1.5100 | 1.5500 | 1.4900 | 1.5300 | -6.707% | 129 | 331 | +77.124% |
| 2026-07-22 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -2.959% | 8 | 326 | +65.244% |
| 2026-07-21 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -1.744% | 1 | 325 | +60.355% |
| 2026-07-20 | 1.6700 | 1.7200 | 1.6700 | 1.7200 | -4.444% | 2 | 323 | +57.558% |
| 2026-07-17 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -9.548% | 4 | 324 | +50.556% |
| 2026-07-16 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +2.577% | 2 | 323 | +36.181% |
| 2026-07-15 | 1.8400 | 1.9400 | 1.8400 | 1.9400 | +10.857% | 2 | 322 | +39.691% |
| 2026-07-10 | 1.7700 | 1.8400 | 1.7500 | 1.7500 | -3.846% | 44 | 302 | +54.857% |
| 2026-07-08 | 1.9000 | 1.9000 | 1.8200 | 1.8200 | -19.111% | 11 | 291 | +48.901% |
| 2026-07-02 | 2.2400 | 2.2500 | 2.2400 | 2.2500 | -2.597% | 4 | 287 | +20.444% |
| 2026-07-01 | 2.1000 | 2.3100 | 2.1000 | 2.3100 | +15.500% | 37 | 322 | +17.316% |
| 2026-06-30 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 1 | 321 | +35.500% |
| 2026-06-29 | 2.0400 | 2.0400 | 1.9400 | 2.0000 | +15.607% | 4 | 321 | +35.500% |
| 2026-06-25 | 1.8700 | 1.8700 | 1.7300 | 1.7300 | -13.065% | 24 | 298 | +56.647% |
| 2026-06-24 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +6.417% | 1 | 297 | +36.181% |
| 2026-06-22 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -6.500% | 2 | 299 | +44.920% |
| 2026-06-18 | 2.0300 | 2.0300 | 2.0000 | 2.0000 | -3.846% | 38 | 261 | +35.500% |
| 2026-06-17 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +5.584% | 1 | 260 | +30.288% |
| 2026-06-16 | 2.1500 | 2.1500 | 1.8900 | 1.9700 | -10.455% | 285 | 45 | +37.563% |
| 2026-06-15 | 2.3600 | 2.3600 | 2.2000 | 2.2000 | -7.173% | 2 | 45 | +23.182% |
| 2026-06-11 | 2.4200 | 2.5200 | 2.3200 | 2.3700 | -4.819% | 12 | 46 | +14.346% |
| 2026-06-10 | 2.5100 | 2.5400 | 2.3600 | 2.4900 | +0.810% | 4 | 47 | +8.835% |
| 2026-06-09 | 2.6300 | 2.6300 | 2.4700 | 2.4700 | +3.782% | 4 | 48 | +9.717% |
| 2026-06-08 | 2.5100 | 2.5300 | 2.3800 | 2.3800 | -2.459% | 5 | 48 | +13.866% |
| 2026-06-05 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -23.750% | 1 | 49 | +11.066% |
| 2026-06-03 | 2.8000 | 3.2000 | 2.7400 | 3.2000 | +33.333% | 21 | 34 | -15.313% |
| 2026-06-01 | 2.2900 | 2.4000 | 2.2900 | 2.4000 | -3.226% | 2 | 34 | +12.917% |
| 2026-05-27 | 2.6000 | 2.6000 | 2.4800 | 2.4800 | -18.421% | 3 | 32 | +9.274% |
| 2026-05-21 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | +12.593% | 1 | 31 | -10.855% |
| 2026-05-19 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -2.878% | 8 | 23 | +0.370% |
| 2026-05-18 | 2.7100 | 3.0100 | 2.7100 | 2.7800 | +7.336% | 19 | 26 | -2.518% |
| 2026-05-15 | 3.0500 | 3.0500 | 2.5900 | 2.5900 | -0.766% | 4 | 27 | +4.633% |
| 2026-05-14 | 2.6800 | 3.0000 | 2.6100 | 2.6100 | -14.145% | 16 | 37 | +3.831% |
| 2026-05-13 | 3.0200 | 3.2200 | 2.7600 | 3.0400 | +2.013% | 45 | 1 | -10.855% |
| 2026-05-12 | 3.2200 | 3.2200 | 2.9800 | 2.9800 | 0.000% | 2 | 0 | -9.060% |