GME270319C00030000
GME Mar 19 2027 30.00 Call
optionOPRA
EODOct 7, 2026
2.00USD-4.306%(-0.09)95Vol10,805OI
GME270319C00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 2.0100 | 2.1000 | 1.9100 | 2.0000 | -4.306% | 95 | 10,774 | 0.000% |
| 2026-10-06 | 2.3000 | 2.3000 | 2.0000 | 2.0900 | -9.914% | 313 | 10,795 | -4.306% |
| 2026-10-05 | 2.0600 | 2.6800 | 2.0000 | 2.3200 | +15.423% | 1,123 | 10,616 | -13.793% |
| 2026-10-02 | 1.8400 | 2.0500 | 1.7600 | 2.0100 | +10.440% | 1,603 | 9,516 | -0.498% |
| 2026-10-01 | 2.0600 | 2.1400 | 1.8000 | 1.8200 | -14.554% | 245 | 9,409 | +9.890% |
| 2026-09-30 | 1.9800 | 2.2000 | 1.8800 | 2.1300 | +32.298% | 548 | 9,225 | -6.103% |
| 2026-09-29 | 1.7500 | 1.8300 | 1.5600 | 1.6100 | -17.436% | 135 | 9,191 | +24.224% |
| 2026-09-28 | 1.7800 | 2.0600 | 1.7800 | 1.9500 | +6.557% | 600 | 9,037 | +2.564% |
| 2026-09-25 | 2.3500 | 2.3500 | 1.7300 | 1.8300 | -25.610% | 600 | 8,791 | +9.290% |
| 2026-09-24 | 1.8100 | 2.6900 | 1.8100 | 2.4600 | +22.388% | 349 | 8,908 | -18.699% |
| 2026-09-23 | 1.9700 | 2.3900 | 1.9700 | 2.0100 | -1.951% | 337 | 8,867 | -0.498% |
| 2026-09-22 | 1.7500 | 2.2000 | 1.6700 | 2.0500 | +32.258% | 685 | 8,897 | -2.439% |
| 2026-09-21 | 1.4700 | 1.6400 | 1.4400 | 1.5500 | +6.897% | 469 | 8,776 | +29.032% |
| 2026-09-18 | 1.5900 | 1.5900 | 1.3800 | 1.4500 | -2.027% | 149 | 8,684 | +37.931% |
| 2026-09-17 | 1.3100 | 1.5800 | 1.3000 | 1.4800 | +14.729% | 1,430 | 8,965 | +35.135% |
| 2026-09-16 | 1.2000 | 1.3500 | 1.1500 | 1.2900 | +7.500% | 354 | 8,655 | +55.039% |
| 2026-09-15 | 1.1800 | 1.2500 | 1.0200 | 1.2000 | -7.692% | 222 | 8,504 | +66.667% |
| 2026-09-14 | 1.0700 | 1.3000 | 1.0100 | 1.3000 | +19.266% | 1,152 | 7,956 | +53.846% |
| 2026-09-11 | 1.0900 | 1.1000 | 1.0100 | 1.0900 | +23.864% | 407 | 7,573 | +83.486% |
| 2026-09-10 | 0.8000 | 1.0000 | 0.8000 | 0.8800 | +2.326% | 180 | 7,547 | +127.273% |
| 2026-09-09 | 0.7400 | 0.9200 | 0.7400 | 0.8600 | +6.173% | 109 | 7,453 | +132.558% |
| 2026-09-08 | 0.8000 | 0.8100 | 0.6700 | 0.8100 | 0.000% | 185 | 7,336 | +146.914% |
| 2026-09-04 | 0.8700 | 0.8700 | 0.7600 | 0.8100 | -6.897% | 153 | 7,225 | +146.914% |
| 2026-09-03 | 0.8700 | 0.8900 | 0.8000 | 0.8700 | +12.987% | 770 | 6,500 | +129.885% |
| 2026-09-02 | 0.8200 | 0.8500 | 0.7500 | 0.7700 | +2.667% | 142 | 6,261 | +159.740% |
| 2026-09-01 | 0.7300 | 0.7500 | 0.6600 | 0.7500 | +13.636% | 114 | 6,197 | +166.667% |
| 2026-08-31 | 0.6800 | 0.7500 | 0.6500 | 0.6600 | +3.125% | 168 | 6,052 | +203.030% |
| 2026-08-28 | 0.7200 | 0.7400 | 0.5600 | 0.6400 | -14.667% | 197 | 5,929 | +212.500% |
| 2026-08-27 | 0.6400 | 0.7500 | 0.6100 | 0.7500 | +7.143% | 324 | 5,651 | +166.667% |
| 2026-08-26 | 0.6500 | 0.8000 | 0.6200 | 0.7000 | +16.667% | 68 | 5,619 | +185.714% |
| 2026-08-25 | 0.6000 | 0.6300 | 0.5900 | 0.6000 | 0.000% | 17 | 5,604 | +233.333% |
| 2026-08-24 | 0.6900 | 0.7100 | 0.5700 | 0.6000 | -14.286% | 56 | 5,590 | +233.333% |
| 2026-08-21 | 0.6400 | 0.7000 | 0.6000 | 0.7000 | +20.690% | 381 | 5,266 | +185.714% |
| 2026-08-20 | 0.6200 | 0.6300 | 0.5300 | 0.5800 | -9.375% | 89 | 5,266 | +244.828% |
| 2026-08-19 | 0.6000 | 0.7200 | 0.5800 | 0.6400 | +4.918% | 44 | 5,254 | +212.500% |
| 2026-08-18 | 0.5800 | 0.6600 | 0.5800 | 0.6100 | -6.154% | 91 | 5,191 | +227.869% |
| 2026-08-17 | 0.6900 | 0.6900 | 0.5500 | 0.6500 | +8.333% | 67 | 5,174 | +207.692% |
| 2026-08-14 | 0.6300 | 0.6700 | 0.5500 | 0.6000 | -7.692% | 43 | 5,178 | +233.333% |
| 2026-08-13 | 0.6300 | 0.7200 | 0.6300 | 0.6500 | +8.333% | 58 | 5,156 | +207.692% |
| 2026-08-12 | 0.7500 | 0.7500 | 0.5700 | 0.6000 | -7.692% | 603 | 5,128 | +233.333% |
| 2026-08-11 | 0.6500 | 0.8800 | 0.6200 | 0.6500 | -4.412% | 49 | 5,101 | +207.692% |
| 2026-08-10 | 0.7100 | 0.7300 | 0.6500 | 0.6800 | -9.333% | 35 | 5,091 | +194.118% |
| 2026-08-07 | 0.7400 | 0.8000 | 0.7000 | 0.7500 | -7.407% | 40 | 5,078 | +166.667% |
| 2026-08-06 | 0.7200 | 0.8100 | 0.7000 | 0.8100 | +3.846% | 70 | 5,047 | +146.914% |
| 2026-08-05 | 0.9200 | 0.9200 | 0.7200 | 0.7800 | -10.345% | 149 | 5,057 | +156.410% |
| 2026-08-04 | 0.9500 | 0.9500 | 0.8400 | 0.8700 | -3.333% | 25 | 5,053 | +129.885% |
| 2026-08-03 | 0.8100 | 0.9000 | 0.7300 | 0.9000 | -15.094% | 1,471 | 5,530 | +122.222% |
| 2026-07-31 | 1.1300 | 1.1300 | 1.0500 | 1.0600 | +0.952% | 50 | 5,487 | +88.679% |
| 2026-07-30 | 1.0500 | 1.1000 | 1.0100 | 1.0500 | -8.696% | 36 | 5,486 | +90.476% |
| 2026-07-29 | 1.2900 | 1.2900 | 1.1100 | 1.1500 | -6.504% | 589 | 4,926 | +73.913% |
| 2026-07-28 | 1.3000 | 1.3500 | 1.0500 | 1.2300 | +18.269% | 110 | 4,923 | +62.602% |
| 2026-07-27 | 1.0700 | 1.0900 | 1.0400 | 1.0400 | -3.704% | 9 | 4,915 | +92.308% |
| 2026-07-24 | 1.0500 | 1.0900 | 1.0500 | 1.0800 | 0.000% | 26 | 4,890 | +85.185% |
| 2026-07-23 | 1.1000 | 1.1100 | 1.0600 | 1.0800 | -5.263% | 23 | 4,888 | +85.185% |
| 2026-07-22 | 1.1300 | 1.2500 | 1.0800 | 1.1400 | -0.870% | 145 | 4,879 | +75.439% |
| 2026-07-21 | 1.1300 | 1.2000 | 1.1300 | 1.1500 | -8.000% | 47 | 4,835 | +73.913% |
| 2026-07-20 | 1.2000 | 1.2700 | 1.2000 | 1.2500 | -2.344% | 21 | 4,825 | +60.000% |
| 2026-07-17 | 1.1400 | 1.2900 | 1.1400 | 1.2800 | +2.400% | 335 | 4,506 | +56.250% |
| 2026-07-16 | 1.3400 | 1.4400 | 1.2400 | 1.2500 | -8.088% | 152 | 4,443 | +60.000% |
| 2026-07-15 | 1.4400 | 1.4400 | 1.3000 | 1.3600 | -6.849% | 223 | 4,447 | +47.059% |
| 2026-07-14 | 1.1600 | 1.5000 | 1.1600 | 1.4600 | +5.036% | 12 | 4,443 | +36.986% |
| 2026-07-13 | 1.2700 | 1.3900 | 1.2700 | 1.3900 | +13.934% | 16 | 4,443 | +43.885% |
| 2026-07-10 | 1.3700 | 1.3700 | 1.2200 | 1.2200 | -12.857% | 93 | 4,418 | +63.934% |
| 2026-07-09 | 1.3200 | 1.4000 | 1.3100 | 1.4000 | +7.692% | 15 | 4,417 | +42.857% |
| 2026-07-08 | 1.3500 | 1.3600 | 1.3000 | 1.3000 | -9.722% | 9 | 4,411 | +53.846% |
| 2026-07-07 | 1.6000 | 1.6000 | 1.3500 | 1.4400 | -14.286% | 60 | 4,407 | +38.889% |
| 2026-07-06 | 1.6000 | 1.6800 | 1.5400 | 1.6800 | -2.890% | 6 | 4,406 | +19.048% |
| 2026-07-02 | 1.6900 | 1.7300 | 1.6400 | 1.7300 | +4.848% | 8 | 4,401 | +15.607% |
| 2026-07-01 | 1.5600 | 1.7000 | 1.5600 | 1.6500 | +10.000% | 54 | 4,374 | +21.212% |
| 2026-06-30 | 1.4800 | 1.5400 | 1.4200 | 1.5000 | -3.226% | 73 | 4,332 | +33.333% |
| 2026-06-29 | 1.5500 | 1.6000 | 1.5400 | 1.5500 | -3.125% | 182 | 4,317 | +29.032% |
| 2026-06-26 | 1.4100 | 1.6000 | 1.3800 | 1.6000 | +22.137% | 59 | 4,306 | +25.000% |
| 2026-06-25 | 1.3800 | 1.4700 | 1.2700 | 1.3100 | -2.239% | 166 | 4,302 | +52.672% |
| 2026-06-24 | 1.5000 | 1.5000 | 1.3100 | 1.3400 | +2.290% | 180 | 4,405 | +49.254% |
| 2026-06-23 | 1.4000 | 1.5300 | 1.2900 | 1.3100 | -10.884% | 545 | 4,290 | +52.672% |
| 2026-06-22 | 1.6400 | 1.6400 | 1.4400 | 1.4700 | -5.769% | 31 | 4,286 | +36.054% |
| 2026-06-18 | 1.6500 | 1.7000 | 1.4700 | 1.5600 | +1.299% | 195 | 4,277 | +28.205% |
| 2026-06-17 | 1.6000 | 1.6800 | 1.5100 | 1.5400 | +0.654% | 73 | 4,269 | +29.870% |
| 2026-06-16 | 1.5000 | 1.6000 | 1.4000 | 1.5300 | +0.658% | 1,203 | 3,383 | +30.719% |
| 2026-06-15 | 1.7500 | 1.8000 | 1.5100 | 1.5200 | -5.590% | 192 | 3,364 | +31.579% |
| 2026-06-12 | 2.0000 | 2.0000 | 1.5300 | 1.6100 | -10.056% | 487 | 3,318 | +24.224% |
| 2026-06-11 | 2.1300 | 2.1300 | 1.7100 | 1.7900 | -7.732% | 469 | 3,288 | +11.732% |
| 2026-06-10 | 2.0900 | 2.1200 | 1.9000 | 1.9400 | +0.518% | 204 | 3,270 | +3.093% |
| 2026-06-09 | 1.8000 | 1.9800 | 1.7200 | 1.9300 | +5.464% | 97 | 3,268 | +3.627% |
| 2026-06-08 | 2.0400 | 2.0400 | 1.8100 | 1.8300 | +5.172% | 242 | 3,220 | +9.290% |
| 2026-06-05 | 2.2100 | 2.2100 | 1.7100 | 1.7400 | -14.286% | 740 | 3,166 | +14.943% |
| 2026-06-04 | 2.1200 | 2.4800 | 2.0100 | 2.0300 | +1.500% | 305 | 3,136 | -1.478% |
| 2026-06-03 | 2.1400 | 2.3600 | 1.9300 | 2.0000 | +19.048% | 132 | 728 | 0.000% |
| 2026-06-02 | 1.8800 | 1.8800 | 1.6100 | 1.6800 | -7.692% | 185 | 702 | +19.048% |
| 2026-06-01 | 1.7800 | 1.9900 | 1.7200 | 1.8200 | +3.409% | 558 | 654 | +9.890% |
| 2026-05-29 | 2.0100 | 2.0100 | 1.7200 | 1.7600 | -10.204% | 954 | 426 | +13.636% |
| 2026-05-28 | 2.0400 | 2.1000 | 1.9100 | 1.9600 | +2.083% | 696 | 378 | +2.041% |
| 2026-05-27 | 1.9900 | 2.2700 | 1.8700 | 1.9200 | -5.882% | 537 | 325 | +4.167% |
| 2026-05-26 | 2.2900 | 2.3100 | 2.0200 | 2.0400 | -3.318% | 285 | 286 | -1.961% |
| 2026-05-22 | 2.6900 | 2.6900 | 2.0900 | 2.1100 | -10.593% | 579 | 228 | -5.213% |
| 2026-05-21 | 2.3200 | 2.5100 | 2.3200 | 2.3600 | -2.075% | 164 | 226 | -15.254% |
| 2026-05-20 | 2.3800 | 2.6100 | 2.3800 | 2.4100 | -1.633% | 216 | 227 | -17.012% |
| 2026-05-19 | 2.2100 | 2.4500 | 2.1900 | 2.4500 | -3.543% | 88 | 225 | -18.367% |
| 2026-05-18 | 2.1000 | 2.5400 | 2.1000 | 2.5400 | +18.692% | 103 | 215 | -21.260% |
| 2026-05-15 | 2.1000 | 2.3900 | 2.0500 | 2.1400 | +2.392% | 439 | 144 | -6.542% |
| 2026-05-14 | 2.5200 | 2.5200 | 2.0900 | 2.0900 | -6.278% | 485 | 86 | -4.306% |
| 2026-05-13 | 2.5000 | 2.5100 | 2.2300 | 2.2300 | -20.922% | 552 | 56 | -10.314% |
| 2026-05-12 | 2.5500 | 2.8200 | 2.3600 | 2.8200 | +0.714% | 64 | 45 | -29.078% |
| 2026-05-11 | 2.8200 | 2.9500 | 2.8000 | 2.8000 | 0.000% | 45 | 45 | -28.571% |