GME270319C00036000
GME Mar 19 2027 36.00 Call
optionOPRA
EODOct 6, 2026
1.31USD-14.935%(-0.23)12Vol638OI
GME270319C00036000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 1.4000 | 1.4400 | 1.3100 | 1.3100 | -14.935% | 12 | 640 | 0.000% |
| 2026-10-05 | 1.3600 | 1.6000 | 1.3600 | 1.5400 | +40.000% | 6 | 638 | -14.935% |
| 2026-10-02 | 1.2500 | 1.2500 | 1.1000 | 1.1000 | -13.386% | 149 | 639 | +19.091% |
| 2026-10-01 | 1.2500 | 1.3700 | 1.2500 | 1.2700 | -2.308% | 7 | 637 | +3.150% |
| 2026-09-30 | 1.2400 | 1.3000 | 1.2400 | 1.3000 | +25.000% | 3 | 636 | +0.769% |
| 2026-09-29 | 1.1000 | 1.1000 | 1.0400 | 1.0400 | -19.380% | 3 | 639 | +25.962% |
| 2026-09-28 | 1.2000 | 1.3200 | 1.2000 | 1.2900 | +7.500% | 12 | 633 | +1.550% |
| 2026-09-25 | 1.2500 | 1.2500 | 1.1800 | 1.2000 | -26.380% | 10 | 633 | +9.167% |
| 2026-09-24 | 1.6300 | 1.7400 | 1.6300 | 1.6300 | +11.644% | 68 | 569 | -19.632% |
| 2026-09-23 | 1.3400 | 1.5300 | 1.3400 | 1.4600 | +8.955% | 18 | 568 | -10.274% |
| 2026-09-22 | 1.1500 | 1.4100 | 1.1500 | 1.3400 | +28.846% | 65 | 592 | -2.239% |
| 2026-09-21 | 1.0000 | 1.0700 | 0.9600 | 1.0400 | +9.474% | 31 | 572 | +25.962% |
| 2026-09-18 | 0.8900 | 0.9500 | 0.8900 | 0.9500 | -9.524% | 67 | 507 | +37.895% |
| 2026-09-17 | 0.9600 | 1.0500 | 0.9400 | 1.0500 | +36.364% | 5 | 509 | +24.762% |
| 2026-09-16 | 0.8800 | 0.8800 | 0.7500 | 0.7700 | +2.667% | 12 | 497 | +70.130% |
| 2026-09-15 | 0.7600 | 0.7700 | 0.7200 | 0.7500 | +1.351% | 8 | 497 | +74.667% |
| 2026-09-14 | 0.9000 | 0.9000 | 0.7000 | 0.7400 | -2.632% | 4 | 497 | +77.027% |
| 2026-09-11 | 0.6800 | 0.7600 | 0.6800 | 0.7600 | +24.590% | 3 | 494 | +72.368% |
| 2026-09-10 | 0.5900 | 0.6100 | 0.5900 | 0.6100 | +3.390% | 58 | 436 | +114.754% |
| 2026-09-03 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +1.724% | 1 | 437 | +122.034% |
| 2026-09-02 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +18.367% | 1 | 437 | +125.862% |
| 2026-09-01 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +2.083% | 5 | 432 | +167.347% |
| 2026-08-31 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -2.041% | 10 | 422 | +172.917% |
| 2026-08-28 | 0.5600 | 0.5800 | 0.4900 | 0.4900 | 0.000% | 6 | 424 | +167.347% |
| 2026-08-27 | 0.5900 | 0.5900 | 0.4900 | 0.4900 | +11.364% | 6 | 424 | +167.347% |
| 2026-08-25 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +15.789% | 11 | 413 | +197.727% |
| 2026-08-24 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -11.628% | 1 | 412 | +244.737% |
| 2026-08-20 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +7.500% | 10 | 402 | +204.651% |
| 2026-08-19 | 0.3100 | 0.4000 | 0.3100 | 0.4000 | -2.439% | 2 | 401 | +227.500% |
| 2026-08-18 | 0.4800 | 0.4800 | 0.4100 | 0.4100 | +2.500% | 3 | 401 | +219.512% |
| 2026-08-13 | 0.4700 | 0.4700 | 0.4000 | 0.4000 | -18.367% | 18 | 400 | +227.500% |
| 2026-08-07 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.000% | 400 | 0 | +167.347% |