GME270319C00038000
GME Mar 19 2027 38.00 Call
optionOPRA
EODOct 6, 2026
1.19USD-16.783%(-0.24)113Vol1,453OI
GME270319C00038000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 1.2300 | 1.2300 | 1.1600 | 1.1900 | -16.783% | 113 | 1,463 | 0.000% |
| 2026-10-05 | 1.4400 | 1.4400 | 1.3600 | 1.4300 | +27.679% | 15 | 1,462 | -16.783% |
| 2026-10-02 | 1.0400 | 1.1200 | 0.9800 | 1.1200 | +8.738% | 457 | 1,055 | +6.250% |
| 2026-10-01 | 1.1000 | 1.1300 | 1.0300 | 1.0300 | -17.600% | 111 | 1,134 | +15.534% |
| 2026-09-30 | 1.1200 | 1.2500 | 1.1200 | 1.2500 | +31.579% | 5 | 1,134 | -4.800% |
| 2026-09-29 | 1.0600 | 1.0700 | 0.9300 | 0.9500 | -12.844% | 36 | 1,146 | +25.263% |
| 2026-09-28 | 1.0800 | 1.2100 | 1.0800 | 1.0900 | +2.830% | 119 | 1,242 | +9.174% |
| 2026-09-25 | 1.3700 | 1.3700 | 1.0600 | 1.0600 | -19.697% | 24 | 1,243 | +12.264% |
| 2026-09-24 | 1.2200 | 1.3200 | 1.2000 | 1.3200 | +5.600% | 5 | 1,246 | -9.848% |
| 2026-09-23 | 1.2300 | 1.2600 | 1.2300 | 1.2500 | +13.636% | 12 | 1,240 | -4.800% |
| 2026-09-22 | 1.0900 | 1.1500 | 1.0900 | 1.1000 | +18.280% | 6 | 1,240 | +8.182% |
| 2026-09-21 | 0.9100 | 0.9400 | 0.8600 | 0.9300 | +9.412% | 8 | 1,234 | +27.957% |
| 2026-09-18 | 0.8300 | 0.9000 | 0.8300 | 0.8500 | -3.409% | 272 | 1,062 | +40.000% |
| 2026-09-17 | 0.7800 | 0.8800 | 0.7800 | 0.8800 | +7.317% | 3 | 1,061 | +35.227% |
| 2026-09-16 | 0.7200 | 0.8200 | 0.7200 | 0.8200 | +13.889% | 2 | 1,061 | +45.122% |
| 2026-09-15 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | +10.769% | 3 | 1,061 | +65.278% |
| 2026-09-14 | 0.6200 | 0.6500 | 0.6200 | 0.6500 | +3.175% | 2 | 1,061 | +83.077% |
| 2026-09-11 | 0.6200 | 0.7000 | 0.6200 | 0.6300 | +16.667% | 731 | 355 | +88.889% |
| 2026-09-10 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -3.571% | 5 | 355 | +120.370% |
| 2026-09-09 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +24.444% | 1 | 356 | +112.500% |
| 2026-09-08 | 0.5400 | 0.5400 | 0.4300 | 0.4500 | -2.174% | 5 | 353 | +164.444% |
| 2026-08-31 | 0.4200 | 0.4600 | 0.4200 | 0.4600 | -4.167% | 20 | 370 | +158.696% |
| 2026-08-28 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -5.882% | 80 | 291 | +147.917% |
| 2026-08-27 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +27.500% | 1 | 290 | +133.333% |
| 2026-08-25 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -9.091% | 1 | 289 | +197.500% |
| 2026-08-24 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +2.326% | 20 | 269 | +170.455% |
| 2026-08-21 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | +16.216% | 44 | 225 | +176.744% |
| 2026-08-19 | 0.3900 | 0.4200 | 0.3700 | 0.3700 | -2.632% | 6 | 221 | +221.622% |
| 2026-08-18 | 0.4200 | 0.4200 | 0.3800 | 0.3800 | +8.571% | 202 | 19 | +213.158% |
| 2026-08-17 | 0.4200 | 0.4200 | 0.3500 | 0.3500 | -31.373% | 14 | 18 | +240.000% |
| 2026-08-14 | 0.4200 | 0.5100 | 0.4200 | 0.5100 | +37.838% | 6 | 18 | +133.333% |
| 2026-08-13 | 0.3900 | 0.5000 | 0.3700 | 0.3700 | -9.756% | 17 | 17 | +221.622% |
| 2026-08-12 | 0.4200 | 0.4200 | 0.3900 | 0.4100 | 0.000% | 8 | 15 | +190.244% |
| 2026-08-11 | 0.3400 | 0.4100 | 0.3200 | 0.4100 | -6.818% | 10 | 5 | +190.244% |
| 2026-08-07 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +2.326% | 2 | 3 | +170.455% |
| 2026-08-06 | 0.4400 | 0.4400 | 0.4200 | 0.4300 | 0.000% | 3 | 0 | +176.744% |