GME270319C00035000
GME Mar 19 2027 35.00 Call
optionOPRA
EODOct 7, 2026
1.33USD-2.920%(-0.04)50Vol1,625OI
GME270319C00035000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.2500 | 1.3300 | 1.2500 | 1.3300 | -2.920% | 50 | 1,625 | 0.000% |
| 2026-10-06 | 1.3500 | 1.5300 | 1.3500 | 1.3700 | -14.375% | 184 | 1,589 | -2.920% |
| 2026-10-05 | 1.5000 | 1.8900 | 1.4100 | 1.6000 | +30.081% | 104 | 1,591 | -16.875% |
| 2026-10-02 | 1.2200 | 1.3100 | 1.1600 | 1.2300 | +6.957% | 281 | 1,460 | +8.130% |
| 2026-10-01 | 1.4100 | 1.4700 | 1.1500 | 1.1500 | -18.440% | 76 | 1,467 | +15.652% |
| 2026-09-30 | 1.4000 | 1.4500 | 1.3100 | 1.4100 | +29.358% | 33 | 1,451 | -5.674% |
| 2026-09-29 | 1.4100 | 1.4100 | 1.0800 | 1.0900 | -16.154% | 142 | 1,363 | +22.018% |
| 2026-09-28 | 1.3900 | 1.4700 | 1.2600 | 1.3000 | +3.175% | 143 | 1,275 | +2.308% |
| 2026-09-25 | 1.5400 | 1.5400 | 1.2000 | 1.2600 | -29.609% | 137 | 1,250 | +5.556% |
| 2026-09-24 | 1.4200 | 1.7900 | 1.3700 | 1.7900 | +26.056% | 434 | 1,398 | -25.698% |
| 2026-09-23 | 1.5400 | 1.5700 | 1.4200 | 1.4200 | -7.190% | 76 | 1,345 | -6.338% |
| 2026-09-22 | 1.1000 | 1.5500 | 1.1000 | 1.5300 | +33.043% | 92 | 1,333 | -13.072% |
| 2026-09-21 | 1.0300 | 1.2000 | 1.0200 | 1.1500 | +12.745% | 132 | 1,324 | +15.652% |
| 2026-09-18 | 1.0100 | 1.0500 | 0.9700 | 1.0200 | -6.422% | 87 | 1,272 | +30.392% |
| 2026-09-17 | 0.9900 | 1.1000 | 0.9900 | 1.0900 | +18.478% | 5 | 1,270 | +22.018% |
| 2026-09-16 | 0.9300 | 0.9300 | 0.7800 | 0.9200 | +10.843% | 6 | 1,270 | +44.565% |
| 2026-09-15 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -8.791% | 2 | 1,270 | +60.241% |
| 2026-09-14 | 0.8000 | 0.9200 | 0.7300 | 0.9100 | +31.884% | 34 | 1,262 | +46.154% |
| 2026-09-11 | 0.7500 | 0.7900 | 0.6300 | 0.6900 | +4.545% | 15 | 1,253 | +92.754% |
| 2026-09-10 | 0.6800 | 0.6800 | 0.6500 | 0.6600 | -5.714% | 302 | 1,552 | +101.515% |
| 2026-09-09 | 0.6400 | 0.7000 | 0.6200 | 0.7000 | +34.615% | 14 | 1,544 | +90.000% |
| 2026-09-08 | 0.5200 | 0.6000 | 0.5200 | 0.5200 | -10.345% | 13 | 1,535 | +155.769% |
| 2026-09-04 | 0.6700 | 0.6700 | 0.5800 | 0.5800 | -1.695% | 80 | 1,459 | +129.310% |
| 2026-09-03 | 0.5900 | 0.6500 | 0.5900 | 0.5900 | -1.667% | 8 | 1,461 | +125.424% |
| 2026-09-02 | 0.6300 | 0.6300 | 0.5700 | 0.6000 | +3.448% | 26 | 1,456 | +121.667% |
| 2026-09-01 | 0.5200 | 0.5800 | 0.5000 | 0.5800 | +9.434% | 36 | 1,450 | +129.310% |
| 2026-08-31 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +6.000% | 1 | 1,451 | +150.943% |
| 2026-08-28 | 0.5700 | 0.5700 | 0.4900 | 0.5000 | -7.407% | 48 | 1,449 | +166.000% |
| 2026-08-27 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | +12.500% | 40 | 1,415 | +146.296% |
| 2026-08-26 | 0.5000 | 0.5000 | 0.4500 | 0.4800 | +2.128% | 4 | 1,412 | +177.083% |
| 2026-08-25 | 0.4700 | 0.4700 | 0.4600 | 0.4700 | +6.818% | 9 | 1,403 | +182.979% |
| 2026-08-24 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -10.204% | 1 | 1,403 | +202.273% |
| 2026-08-21 | 0.4900 | 0.4900 | 0.4400 | 0.4900 | +16.667% | 61 | 1,403 | +171.429% |
| 2026-08-20 | 0.4700 | 0.4700 | 0.4200 | 0.4200 | -10.638% | 12 | 1,411 | +216.667% |
| 2026-08-19 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | +9.302% | 30 | 1,421 | +182.979% |
| 2026-08-18 | 0.5100 | 0.5100 | 0.4300 | 0.4300 | -4.444% | 13 | 1,428 | +209.302% |
| 2026-08-17 | 0.4200 | 0.4800 | 0.4200 | 0.4500 | +2.273% | 55 | 1,423 | +195.556% |
| 2026-08-14 | 0.6400 | 0.6400 | 0.4400 | 0.4400 | -4.348% | 38 | 1,442 | +202.273% |
| 2026-08-13 | 0.4900 | 0.4900 | 0.4600 | 0.4600 | +4.545% | 10 | 1,442 | +189.130% |
| 2026-08-12 | 0.4200 | 0.5600 | 0.4200 | 0.4400 | -8.333% | 65 | 1,452 | +202.273% |
| 2026-08-11 | 0.4600 | 0.4800 | 0.4400 | 0.4800 | +4.348% | 17 | 1,444 | +177.083% |
| 2026-08-10 | 0.4900 | 0.5200 | 0.4500 | 0.4600 | -9.804% | 23 | 1,431 | +189.130% |
| 2026-08-07 | 0.4900 | 0.5900 | 0.4900 | 0.5100 | +4.082% | 49 | 1,383 | +160.784% |
| 2026-08-06 | 0.5000 | 0.5200 | 0.4800 | 0.4900 | -2.000% | 59 | 1,376 | +171.429% |
| 2026-08-05 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | -12.281% | 66 | 1,364 | +166.000% |
| 2026-08-04 | 0.6000 | 0.7100 | 0.5700 | 0.5700 | -3.390% | 50 | 1,326 | +133.333% |
| 2026-08-03 | 0.6500 | 0.6500 | 0.5700 | 0.5900 | -20.270% | 484 | 999 | +125.424% |
| 2026-07-31 | 0.6700 | 0.7400 | 0.6500 | 0.7400 | +8.824% | 13 | 987 | +79.730% |
| 2026-07-30 | 0.6900 | 0.6900 | 0.6500 | 0.6800 | -2.857% | 22 | 975 | +95.588% |
| 2026-07-29 | 0.7300 | 0.7300 | 0.7000 | 0.7000 | -5.405% | 2 | 974 | +90.000% |
| 2026-07-28 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | +8.824% | 2 | 973 | +79.730% |
| 2026-07-27 | 0.6500 | 0.7100 | 0.6500 | 0.6800 | -2.857% | 4 | 970 | +95.588% |
| 2026-07-24 | 0.8200 | 0.8200 | 0.6900 | 0.7000 | -11.392% | 31 | 955 | +90.000% |
| 2026-07-23 | 0.7000 | 0.7900 | 0.7000 | 0.7900 | +8.219% | 31 | 939 | +68.354% |
| 2026-07-22 | 0.7000 | 0.7300 | 0.7000 | 0.7300 | 0.000% | 34 | 925 | +82.192% |
| 2026-07-21 | 0.7000 | 0.8900 | 0.7000 | 0.7300 | -8.750% | 24 | 922 | +82.192% |
| 2026-07-20 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | +1.266% | 28 | 894 | +66.250% |
| 2026-07-17 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -5.952% | 5 | 891 | +68.354% |
| 2026-07-16 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.000% | 20 | 891 | +58.333% |
| 2026-07-15 | 0.8600 | 0.8600 | 0.8200 | 0.8400 | -9.677% | 25 | 888 | +58.333% |
| 2026-07-14 | 0.8800 | 0.9700 | 0.8800 | 0.9300 | -1.064% | 115 | 876 | +43.011% |
| 2026-07-13 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +11.905% | 2 | 876 | +41.489% |
| 2026-07-10 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | -1.176% | 121 | 761 | +58.333% |
| 2026-07-09 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -7.609% | 20 | 741 | +56.471% |
| 2026-07-07 | 1.0200 | 1.0200 | 0.9100 | 0.9200 | -14.815% | 62 | 709 | +44.565% |
| 2026-07-06 | 1.1000 | 1.1000 | 1.0200 | 1.0800 | 0.000% | 9 | 709 | +23.148% |
| 2026-07-02 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +0.935% | 70 | 709 | +23.148% |
| 2026-07-01 | 1.0300 | 1.0900 | 1.0300 | 1.0700 | +5.941% | 36 | 689 | +24.299% |
| 2026-06-30 | 1.0600 | 1.0600 | 1.0100 | 1.0100 | -0.980% | 2 | 688 | +31.683% |
| 2026-06-29 | 1.1400 | 1.1400 | 1.0000 | 1.0200 | +7.368% | 52 | 645 | +30.392% |
| 2026-06-26 | 0.9500 | 1.0200 | 0.9500 | 0.9500 | +6.742% | 7 | 643 | +40.000% |
| 2026-06-25 | 0.9400 | 0.9400 | 0.8800 | 0.8900 | -3.261% | 63 | 595 | +49.438% |
| 2026-06-24 | 0.9000 | 0.9600 | 0.9000 | 0.9200 | +4.545% | 37 | 572 | +44.565% |
| 2026-06-23 | 0.9800 | 0.9800 | 0.8800 | 0.8800 | -11.111% | 57 | 565 | +51.136% |
| 2026-06-22 | 1.1600 | 1.1600 | 0.9600 | 0.9900 | -2.941% | 52 | 555 | +34.343% |
| 2026-06-18 | 1.0500 | 1.1600 | 0.9600 | 1.0200 | -10.526% | 146 | 514 | +30.392% |
| 2026-06-17 | 1.1500 | 1.3100 | 1.0100 | 1.1400 | +9.615% | 78 | 465 | +16.667% |
| 2026-06-16 | 1.0500 | 1.0900 | 0.9600 | 1.0400 | 0.000% | 406 | 480 | +27.885% |
| 2026-06-15 | 1.3200 | 1.3200 | 1.0100 | 1.0400 | -4.587% | 189 | 480 | +27.885% |
| 2026-06-12 | 1.3400 | 1.3400 | 1.0700 | 1.0900 | -12.097% | 657 | 667 | +22.018% |
| 2026-06-11 | 1.3100 | 1.3500 | 1.1000 | 1.2400 | -11.429% | 319 | 654 | +7.258% |
| 2026-06-10 | 1.3400 | 1.5300 | 1.3100 | 1.4000 | +4.478% | 212 | 608 | -5.000% |
| 2026-06-09 | 1.4300 | 1.5700 | 1.2700 | 1.3400 | +6.349% | 811 | 278 | -0.746% |
| 2026-06-08 | 1.4200 | 1.4700 | 1.2000 | 1.2600 | +0.800% | 500 | 277 | +5.556% |
| 2026-06-05 | 1.4900 | 1.5700 | 1.2200 | 1.2500 | -18.831% | 406 | 290 | +6.400% |
| 2026-06-04 | 1.5100 | 1.7200 | 1.4100 | 1.5400 | +10.791% | 402 | 291 | -13.636% |
| 2026-06-03 | 1.5700 | 1.7300 | 1.3300 | 1.3900 | +13.008% | 796 | 283 | -4.317% |
| 2026-06-02 | 1.1400 | 1.4100 | 1.1400 | 1.2300 | -7.519% | 695 | 251 | +8.130% |
| 2026-06-01 | 1.3300 | 1.4500 | 1.2000 | 1.3300 | +5.556% | 332 | 233 | 0.000% |
| 2026-05-29 | 1.5400 | 1.5400 | 1.2300 | 1.2600 | -8.696% | 227 | 224 | +5.556% |
| 2026-05-28 | 1.4500 | 1.7000 | 1.3500 | 1.3800 | -2.128% | 671 | 175 | -3.623% |
| 2026-05-27 | 1.5500 | 1.5500 | 1.3400 | 1.4100 | -6.000% | 598 | 148 | -5.674% |
| 2026-05-26 | 1.3200 | 1.7300 | 1.3200 | 1.5000 | -2.597% | 548 | 128 | -11.333% |
| 2026-05-22 | 1.6400 | 1.8000 | 1.4200 | 1.5400 | -9.412% | 596 | 104 | -13.636% |
| 2026-05-21 | 1.8500 | 1.9000 | 1.6100 | 1.7000 | -5.028% | 694 | 105 | -21.765% |
| 2026-05-20 | 1.6900 | 2.0000 | 1.6700 | 1.7900 | +7.186% | 337 | 104 | -25.698% |
| 2026-05-19 | 1.5900 | 1.8500 | 1.4900 | 1.6700 | +5.031% | 462 | 93 | -20.359% |
| 2026-05-18 | 1.5100 | 1.6700 | 1.5100 | 1.5900 | +4.605% | 24 | 89 | -16.352% |
| 2026-05-15 | 1.6300 | 1.7000 | 1.4500 | 1.5200 | 0.000% | 124 | 72 | -12.500% |
| 2026-05-14 | 1.7300 | 1.8400 | 1.4900 | 1.5200 | -10.059% | 255 | 64 | -12.500% |
| 2026-05-13 | 1.7800 | 1.9500 | 1.6700 | 1.6900 | -0.588% | 215 | 44 | -21.302% |
| 2026-05-12 | 1.9100 | 2.1300 | 1.6500 | 1.7000 | -22.727% | 518 | 3 | -21.765% |
| 2026-05-11 | 2.0300 | 2.3100 | 1.9600 | 2.2000 | 0.000% | 24 | 3 | -39.545% |