GME270319C00032000
GME Mar 19 2027 32.00 Call
optionOPRA
EODOct 7, 2026
1.71USD-1.156%(-0.02)49Vol1,974OI
GME270319C00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.7000 | 1.7100 | 1.7000 | 1.7100 | -1.156% | 49 | 1,928 | 0.000% |
| 2026-10-06 | 1.8400 | 1.8800 | 1.6900 | 1.7300 | -12.183% | 194 | 1,867 | -1.156% |
| 2026-10-05 | 1.8100 | 2.1900 | 1.8100 | 1.9700 | +23.125% | 646 | 1,329 | -13.198% |
| 2026-10-02 | 1.6100 | 1.6500 | 1.4500 | 1.6000 | +5.263% | 96 | 1,352 | +6.875% |
| 2026-10-01 | 1.7400 | 1.7900 | 1.5200 | 1.5200 | -15.084% | 6 | 1,353 | +12.500% |
| 2026-09-30 | 1.8100 | 1.8200 | 1.7900 | 1.7900 | +32.593% | 11 | 1,352 | -4.469% |
| 2026-09-29 | 1.7000 | 1.7000 | 1.3300 | 1.3500 | -10.000% | 74 | 1,343 | +26.667% |
| 2026-09-28 | 1.6300 | 1.7100 | 1.5000 | 1.5000 | 0.000% | 99 | 1,299 | +14.000% |
| 2026-09-25 | 1.9800 | 1.9800 | 1.5000 | 1.5000 | -27.536% | 78 | 1,281 | +14.000% |
| 2026-09-24 | 1.6400 | 2.0700 | 1.6400 | 2.0700 | +18.286% | 130 | 1,290 | -17.391% |
| 2026-09-23 | 1.8500 | 1.8800 | 1.7500 | 1.7500 | -0.568% | 42 | 1,280 | -2.286% |
| 2026-09-22 | 1.5900 | 1.9200 | 1.5900 | 1.7600 | +16.556% | 23 | 1,279 | -2.841% |
| 2026-09-21 | 1.2200 | 1.5100 | 1.2000 | 1.5100 | +25.833% | 21 | 1,271 | +13.245% |
| 2026-09-18 | 1.2000 | 1.2400 | 1.1800 | 1.2000 | -9.091% | 55 | 1,267 | +42.500% |
| 2026-09-17 | 1.1200 | 1.3600 | 0.9600 | 1.3200 | +22.222% | 256 | 1,359 | +29.545% |
| 2026-09-16 | 1.1100 | 1.1100 | 0.8900 | 1.0800 | +10.204% | 56 | 1,359 | +58.333% |
| 2026-09-15 | 1.0400 | 1.0400 | 0.9800 | 0.9800 | -2.000% | 7 | 1,358 | +74.490% |
| 2026-09-14 | 0.9500 | 1.0000 | 0.9200 | 1.0000 | -1.961% | 10 | 1,356 | +71.000% |
| 2026-09-11 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +45.714% | 19 | 1,337 | +67.647% |
| 2026-09-10 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -5.405% | 30 | 1,337 | +144.286% |
| 2026-09-09 | 0.6500 | 0.7400 | 0.6500 | 0.7400 | +12.121% | 112 | 1,226 | +131.081% |
| 2026-09-08 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -8.333% | 1 | 1,227 | +159.091% |
| 2026-09-04 | 0.7400 | 0.7400 | 0.7000 | 0.7200 | 0.000% | 12 | 1,227 | +137.500% |
| 2026-09-03 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | +20.000% | 24 | 1,203 | +137.500% |
| 2026-08-31 | 0.6600 | 0.6600 | 0.5900 | 0.6000 | +3.448% | 29 | 1,208 | +185.000% |
| 2026-08-28 | 0.6600 | 0.7300 | 0.5600 | 0.5800 | -20.548% | 80 | 1,163 | +194.828% |
| 2026-08-27 | 0.6500 | 0.7300 | 0.6500 | 0.7300 | +32.727% | 6 | 1,158 | +134.247% |
| 2026-08-26 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | +1.852% | 50 | 1,117 | +210.909% |
| 2026-08-24 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | -5.263% | 21 | 1,096 | +216.667% |
| 2026-08-20 | 0.5300 | 0.5700 | 0.5300 | 0.5700 | +3.636% | 10 | 1,089 | +200.000% |
| 2026-08-19 | 0.5500 | 0.5500 | 0.5200 | 0.5500 | +1.852% | 8 | 1,081 | +210.909% |
| 2026-08-18 | 0.5400 | 0.5400 | 0.5200 | 0.5400 | -3.571% | 57 | 1,076 | +216.667% |
| 2026-08-17 | 0.6400 | 0.6400 | 0.5100 | 0.5600 | -1.754% | 34 | 1,058 | +205.357% |
| 2026-08-14 | 0.6000 | 0.6000 | 0.5400 | 0.5700 | +11.765% | 154 | 904 | +200.000% |
| 2026-08-13 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -13.559% | 20 | 913 | +235.294% |
| 2026-08-12 | 0.5500 | 0.6000 | 0.5000 | 0.5900 | +7.273% | 31 | 903 | +189.831% |
| 2026-08-11 | 0.5300 | 0.5500 | 0.5100 | 0.5500 | -1.786% | 13 | 899 | +210.909% |
| 2026-08-10 | 0.7000 | 0.7000 | 0.5600 | 0.5600 | -9.677% | 45 | 871 | +205.357% |
| 2026-08-07 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -6.061% | 18 | 853 | +175.806% |
| 2026-08-06 | 0.6800 | 0.6800 | 0.6200 | 0.6600 | +6.452% | 11 | 845 | +159.091% |
| 2026-08-05 | 0.6800 | 0.6800 | 0.6200 | 0.6200 | -15.068% | 5 | 843 | +175.806% |
| 2026-08-04 | 0.7600 | 0.7600 | 0.7300 | 0.7300 | +12.308% | 6 | 843 | +134.247% |
| 2026-08-03 | 0.9500 | 0.9500 | 0.6100 | 0.6500 | -26.136% | 35 | 826 | +163.077% |
| 2026-07-31 | 0.8600 | 1.1100 | 0.8500 | 0.8800 | -7.368% | 35 | 806 | +94.318% |
| 2026-07-30 | 0.8500 | 1.0000 | 0.8500 | 0.9500 | -13.636% | 63 | 779 | +80.000% |
| 2026-07-29 | 1.0500 | 1.1000 | 0.9300 | 1.1000 | +12.245% | 130 | 678 | +55.455% |
| 2026-07-28 | 0.9500 | 1.0400 | 0.9400 | 0.9800 | +13.953% | 24 | 673 | +74.490% |
| 2026-07-27 | 0.9100 | 0.9100 | 0.8300 | 0.8600 | -2.273% | 154 | 649 | +98.837% |
| 2026-07-24 | 0.8200 | 0.9100 | 0.8200 | 0.8800 | -3.297% | 4 | 649 | +94.318% |
| 2026-07-23 | 0.9200 | 0.9200 | 0.8700 | 0.9100 | +2.247% | 20 | 644 | +87.912% |
| 2026-07-22 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | -8.247% | 2 | 642 | +92.135% |
| 2026-07-21 | 1.0300 | 1.0900 | 0.9700 | 0.9700 | -6.731% | 68 | 594 | +76.289% |
| 2026-07-20 | 1.1200 | 1.1200 | 0.9800 | 1.0400 | -5.455% | 11 | 589 | +64.423% |
| 2026-07-17 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | +5.769% | 6 | 589 | +55.455% |
| 2026-07-16 | 1.1200 | 1.2000 | 1.0200 | 1.0400 | -5.455% | 109 | 614 | +64.423% |
| 2026-07-15 | 1.1500 | 1.1500 | 1.0700 | 1.1000 | -5.983% | 5 | 612 | +55.455% |
| 2026-07-14 | 1.0700 | 1.1900 | 1.0700 | 1.1700 | +12.500% | 10 | 611 | +46.154% |
| 2026-07-13 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.000% | 5 | 606 | +64.423% |
| 2026-07-10 | 1.0900 | 1.1000 | 0.9900 | 1.0400 | -6.306% | 48 | 605 | +64.423% |
| 2026-07-09 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | -5.128% | 3 | 603 | +54.054% |
| 2026-07-07 | 1.3300 | 1.3400 | 1.1300 | 1.1700 | -15.827% | 110 | 598 | +46.154% |
| 2026-07-02 | 1.3600 | 1.3900 | 1.3400 | 1.3900 | +0.725% | 72 | 526 | +23.022% |
| 2026-07-01 | 1.3000 | 1.3800 | 1.3000 | 1.3800 | +12.195% | 38 | 507 | +23.913% |
| 2026-06-30 | 1.2500 | 1.2900 | 1.2200 | 1.2300 | -6.818% | 18 | 506 | +39.024% |
| 2026-06-29 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | +13.793% | 100 | 606 | +29.545% |
| 2026-06-26 | 1.2000 | 1.2000 | 1.1100 | 1.1600 | +7.407% | 86 | 610 | +47.414% |
| 2026-06-25 | 1.1500 | 1.1500 | 1.0400 | 1.0800 | -1.818% | 10 | 609 | +58.333% |
| 2026-06-23 | 1.1900 | 1.3500 | 1.0900 | 1.1000 | -10.569% | 362 | 494 | +55.455% |
| 2026-06-22 | 1.3300 | 1.3500 | 1.2200 | 1.2300 | 0.000% | 70 | 484 | +39.024% |
| 2026-06-18 | 1.3500 | 1.4300 | 1.2100 | 1.2300 | -3.906% | 372 | 476 | +39.024% |
| 2026-06-17 | 1.3500 | 1.6400 | 1.2100 | 1.2800 | -1.538% | 943 | 428 | +33.594% |
| 2026-06-16 | 1.3900 | 1.4000 | 1.0700 | 1.3000 | 0.000% | 409 | 425 | +31.538% |
| 2026-06-15 | 1.5800 | 1.5800 | 1.2700 | 1.3000 | -2.256% | 416 | 413 | +31.538% |
| 2026-06-12 | 1.4600 | 1.5500 | 1.3200 | 1.3300 | -9.524% | 210 | 405 | +28.571% |
| 2026-06-11 | 1.5500 | 1.7300 | 1.4300 | 1.4700 | -10.909% | 265 | 402 | +16.327% |
| 2026-06-10 | 1.6600 | 1.8200 | 1.5300 | 1.6500 | -5.714% | 429 | 348 | +3.636% |
| 2026-06-09 | 1.6900 | 1.8700 | 1.5200 | 1.7500 | +11.465% | 389 | 339 | -2.286% |
| 2026-06-08 | 1.6700 | 1.8100 | 1.4900 | 1.5700 | -13.736% | 271 | 317 | +8.917% |
| 2026-06-05 | 1.8800 | 1.8800 | 1.4400 | 1.8200 | +4.000% | 665 | 341 | -6.044% |
| 2026-06-04 | 1.9800 | 2.0600 | 1.7100 | 1.7500 | +3.550% | 619 | 310 | -2.286% |
| 2026-06-03 | 1.8900 | 1.9700 | 1.6300 | 1.6900 | +21.583% | 387 | 310 | +1.183% |
| 2026-06-02 | 1.5700 | 1.6300 | 1.3900 | 1.3900 | -13.125% | 712 | 296 | +23.022% |
| 2026-06-01 | 1.6200 | 1.7400 | 1.4800 | 1.6000 | +3.896% | 190 | 286 | +6.875% |
| 2026-05-29 | 1.7100 | 1.8000 | 1.4600 | 1.5400 | -12.500% | 342 | 295 | +11.039% |
| 2026-05-28 | 1.7500 | 1.8700 | 1.6400 | 1.7600 | +7.317% | 207 | 290 | -2.841% |
| 2026-05-27 | 1.7400 | 1.8500 | 1.5900 | 1.6400 | -7.865% | 768 | 279 | +4.268% |
| 2026-05-26 | 1.9300 | 2.0100 | 1.6900 | 1.7800 | +1.136% | 696 | 247 | -3.933% |
| 2026-05-22 | 2.0400 | 2.0400 | 1.7200 | 1.7600 | -13.300% | 206 | 247 | -2.841% |
| 2026-05-21 | 2.1000 | 2.1900 | 1.9900 | 2.0300 | -2.404% | 64 | 242 | -15.764% |
| 2026-05-20 | 2.0100 | 2.2800 | 2.0100 | 2.0800 | +8.333% | 294 | 239 | -17.788% |
| 2026-05-19 | 1.9200 | 2.1600 | 1.8000 | 1.9200 | 0.000% | 341 | 175 | -10.937% |
| 2026-05-18 | 1.8300 | 2.0800 | 1.7800 | 1.9200 | +3.784% | 246 | 166 | -10.937% |
| 2026-05-15 | 1.8400 | 2.0400 | 1.7100 | 1.8500 | 0.000% | 340 | 131 | -7.568% |
| 2026-05-14 | 2.0500 | 2.1800 | 1.7200 | 1.8500 | -11.058% | 450 | 79 | -7.568% |
| 2026-05-13 | 2.1700 | 2.2000 | 2.0000 | 2.0800 | -0.952% | 83 | 85 | -17.788% |
| 2026-05-12 | 2.2100 | 2.5500 | 2.0100 | 2.1000 | -12.500% | 397 | 52 | -18.571% |
| 2026-05-11 | 2.3500 | 2.6500 | 2.2300 | 2.4000 | 0.000% | 119 | 52 | -28.750% |