GME270319C00040000
GME Mar 19 2027 40.00 Call
optionOPRA
EODOct 7, 2026
1.05USD-5.405%(-0.06)15Vol1,261OI
GME270319C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.0200 | 1.0800 | 1.0100 | 1.0500 | -5.405% | 15 | 1,262 | 0.000% |
| 2026-10-06 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | -8.264% | 2 | 1,261 | -5.405% |
| 2026-10-05 | 1.2900 | 1.3900 | 1.2100 | 1.2100 | +26.042% | 123 | 1,314 | -13.223% |
| 2026-10-02 | 0.9700 | 0.9900 | 0.9000 | 0.9600 | +6.667% | 162 | 1,221 | +9.375% |
| 2026-10-01 | 1.0600 | 1.0600 | 0.9000 | 0.9000 | -27.419% | 33 | 1,197 | +16.667% |
| 2026-09-30 | 1.0700 | 1.2400 | 0.9000 | 1.2400 | +44.186% | 115 | 1,118 | -15.323% |
| 2026-09-29 | 0.9600 | 0.9700 | 0.8600 | 0.8600 | -14.851% | 59 | 1,104 | +22.093% |
| 2026-09-28 | 0.9800 | 1.1000 | 0.9800 | 1.0100 | +1.000% | 132 | 1,103 | +3.960% |
| 2026-09-25 | 1.2400 | 1.2500 | 0.9500 | 1.0000 | -20.000% | 67 | 1,120 | +5.000% |
| 2026-09-24 | 1.0000 | 1.3700 | 0.9800 | 1.2500 | +6.838% | 164 | 1,042 | -16.000% |
| 2026-09-23 | 1.1000 | 1.2200 | 1.1000 | 1.1700 | +0.862% | 147 | 1,054 | -10.256% |
| 2026-09-22 | 0.9500 | 1.1800 | 0.9500 | 1.1600 | +22.105% | 182 | 987 | -9.483% |
| 2026-09-21 | 0.8500 | 0.9500 | 0.7800 | 0.9500 | +20.253% | 65 | 963 | +10.526% |
| 2026-09-18 | 0.7500 | 0.8000 | 0.7500 | 0.7900 | -12.222% | 6 | 962 | +32.911% |
| 2026-09-17 | 0.7900 | 0.9000 | 0.7900 | 0.9000 | +32.353% | 27 | 983 | +16.667% |
| 2026-09-16 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +1.493% | 1 | 983 | +54.412% |
| 2026-09-15 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | -4.286% | 2 | 983 | +56.716% |
| 2026-09-14 | 0.6000 | 0.8400 | 0.5400 | 0.7000 | +20.690% | 73 | 942 | +50.000% |
| 2026-09-11 | 0.6200 | 0.7500 | 0.4500 | 0.5800 | +9.434% | 27 | 921 | +81.034% |
| 2026-09-10 | 0.5500 | 0.5500 | 0.4300 | 0.5300 | 0.000% | 4 | 921 | +98.113% |
| 2026-09-09 | 0.5200 | 0.5300 | 0.5100 | 0.5300 | +12.766% | 18 | 907 | +98.113% |
| 2026-09-08 | 0.5500 | 0.5500 | 0.4700 | 0.4700 | -12.963% | 17 | 904 | +123.404% |
| 2026-09-04 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +1.887% | 40 | 864 | +94.444% |
| 2026-09-03 | 0.5100 | 0.5400 | 0.5100 | 0.5300 | -27.397% | 21 | 882 | +98.113% |
| 2026-09-01 | 0.5600 | 0.7300 | 0.4500 | 0.7300 | +62.222% | 6 | 883 | +43.836% |
| 2026-08-31 | 0.5600 | 0.5600 | 0.4300 | 0.4500 | +15.385% | 25 | 886 | +133.333% |
| 2026-08-28 | 0.4700 | 0.4700 | 0.3700 | 0.3900 | -4.878% | 40 | 848 | +169.231% |
| 2026-08-26 | 0.3800 | 0.4200 | 0.3800 | 0.4100 | +7.895% | 23 | 836 | +156.098% |
| 2026-08-25 | 0.4400 | 0.4400 | 0.3800 | 0.3800 | -5.000% | 2 | 837 | +176.316% |
| 2026-08-24 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | -4.762% | 2 | 837 | +162.500% |
| 2026-08-21 | 0.3800 | 0.4200 | 0.3800 | 0.4200 | +10.526% | 8 | 831 | +150.000% |
| 2026-08-20 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | -5.000% | 6 | 829 | +176.316% |
| 2026-08-19 | 0.4000 | 0.4500 | 0.3700 | 0.4000 | +8.108% | 8 | 828 | +162.500% |
| 2026-08-18 | 0.3800 | 0.3900 | 0.3600 | 0.3700 | 0.000% | 22 | 821 | +183.784% |
| 2026-08-17 | 0.3300 | 0.3700 | 0.3300 | 0.3700 | 0.000% | 6 | 827 | +183.784% |
| 2026-08-14 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | -11.905% | 9 | 828 | +183.784% |
| 2026-08-13 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +13.514% | 2 | 827 | +150.000% |
| 2026-08-12 | 0.3600 | 0.3800 | 0.3500 | 0.3700 | -13.953% | 17 | 818 | +183.784% |
| 2026-08-11 | 0.3700 | 0.5600 | 0.3700 | 0.4300 | +19.444% | 12 | 811 | +144.186% |
| 2026-08-10 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | -10.000% | 37 | 775 | +191.667% |
| 2026-08-07 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | 0.000% | 138 | 639 | +162.500% |
| 2026-08-06 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.000% | 19 | 630 | +162.500% |
| 2026-08-05 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | -24.528% | 97 | 543 | +162.500% |
| 2026-08-04 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.000% | 2 | 543 | +98.113% |
| 2026-08-03 | 0.4000 | 0.5300 | 0.4000 | 0.5300 | +12.766% | 102 | 447 | +98.113% |
| 2026-07-31 | 0.5800 | 0.5800 | 0.4700 | 0.4700 | +2.174% | 10 | 438 | +123.404% |
| 2026-07-30 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -16.364% | 4 | 442 | +128.261% |
| 2026-07-29 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | +10.000% | 7 | 435 | +90.909% |
| 2026-07-28 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | +4.167% | 6 | 432 | +110.000% |
| 2026-07-27 | 0.5400 | 0.5400 | 0.4800 | 0.4800 | +4.348% | 2 | 431 | +118.750% |
| 2026-07-24 | 0.6000 | 0.6000 | 0.4600 | 0.4600 | -14.815% | 111 | 413 | +128.261% |
| 2026-07-23 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | +14.894% | 53 | 410 | +94.444% |
| 2026-07-21 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -35.616% | 1 | 411 | +123.404% |
| 2026-07-13 | 0.7000 | 0.7300 | 0.7000 | 0.7300 | +21.667% | 20 | 391 | +43.836% |
| 2026-07-10 | 0.6800 | 0.6800 | 0.6000 | 0.6000 | -4.762% | 7 | 385 | +75.000% |
| 2026-07-09 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -3.077% | 5 | 380 | +66.667% |
| 2026-07-08 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -7.143% | 9 | 371 | +61.538% |
| 2026-07-07 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -10.256% | 5 | 366 | +50.000% |
| 2026-07-06 | 0.7800 | 0.7800 | 0.7500 | 0.7800 | +1.299% | 15 | 361 | +34.615% |
| 2026-07-02 | 0.8000 | 0.8000 | 0.7700 | 0.7700 | -2.532% | 24 | 338 | +36.364% |
| 2026-07-01 | 0.7600 | 0.7900 | 0.7600 | 0.7900 | +12.857% | 19 | 321 | +32.911% |
| 2026-06-29 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | -6.667% | 3 | 323 | +50.000% |
| 2026-06-26 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +7.143% | 1 | 322 | +40.000% |
| 2026-06-25 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -4.110% | 5 | 327 | +50.000% |
| 2026-06-22 | 0.8000 | 0.8000 | 0.7300 | 0.7300 | -3.947% | 44 | 325 | +43.836% |
| 2026-06-18 | 0.7900 | 0.8500 | 0.7600 | 0.7600 | -6.173% | 46 | 325 | +38.158% |
| 2026-06-17 | 0.7900 | 0.9200 | 0.7100 | 0.8100 | +5.195% | 38 | 316 | +29.630% |
| 2026-06-16 | 0.8100 | 0.8200 | 0.7700 | 0.7700 | -1.282% | 82 | 320 | +36.364% |
| 2026-06-15 | 0.9500 | 0.9500 | 0.7300 | 0.7800 | -8.235% | 364 | 333 | +34.615% |
| 2026-06-12 | 1.3200 | 1.3200 | 0.7500 | 0.8500 | -10.526% | 290 | 327 | +23.529% |
| 2026-06-11 | 1.0600 | 1.1000 | 0.9500 | 0.9500 | -9.524% | 9 | 324 | +10.526% |
| 2026-06-10 | 1.0700 | 1.1700 | 1.0400 | 1.0500 | +11.702% | 88 | 325 | 0.000% |
| 2026-06-09 | 1.0700 | 1.2000 | 0.9400 | 0.9400 | -3.093% | 151 | 324 | +11.702% |
| 2026-06-08 | 1.1000 | 1.1400 | 0.9500 | 0.9700 | -1.020% | 207 | 327 | +8.247% |
| 2026-06-05 | 1.1200 | 1.1200 | 0.9000 | 0.9800 | -17.647% | 151 | 319 | +7.143% |
| 2026-06-04 | 1.2000 | 1.2500 | 1.1900 | 1.1900 | +8.182% | 36 | 308 | -11.765% |
| 2026-06-03 | 1.3100 | 1.3100 | 1.0700 | 1.1000 | +13.402% | 161 | 303 | -4.545% |
| 2026-06-02 | 1.0900 | 1.1500 | 0.9700 | 0.9700 | -14.159% | 58 | 309 | +8.247% |
| 2026-06-01 | 1.0900 | 1.1900 | 1.0000 | 1.1300 | +14.141% | 229 | 285 | -7.080% |
| 2026-05-29 | 1.0900 | 1.1400 | 0.9900 | 0.9900 | -3.883% | 103 | 265 | +6.061% |
| 2026-05-28 | 1.2300 | 1.2400 | 1.0100 | 1.0300 | -2.830% | 164 | 258 | +1.942% |
| 2026-05-27 | 1.1300 | 1.2400 | 1.0500 | 1.0600 | -11.667% | 118 | 261 | -0.943% |
| 2026-05-26 | 1.2300 | 1.3600 | 1.1700 | 1.2000 | -5.512% | 200 | 242 | -12.500% |
| 2026-05-22 | 1.4000 | 1.4000 | 1.2400 | 1.2700 | -1.550% | 17 | 236 | -17.323% |
| 2026-05-21 | 1.3000 | 1.4800 | 1.2600 | 1.2900 | -9.155% | 15 | 236 | -18.605% |
| 2026-05-20 | 1.3800 | 1.5300 | 1.3600 | 1.4200 | +2.158% | 75 | 234 | -26.056% |
| 2026-05-19 | 1.4100 | 1.5500 | 1.1900 | 1.3900 | +7.752% | 260 | 223 | -24.460% |
| 2026-05-18 | 1.2000 | 1.5500 | 1.2000 | 1.2900 | +1.575% | 5 | 221 | -18.605% |
| 2026-05-15 | 1.2300 | 1.3600 | 1.1500 | 1.2700 | -4.511% | 154 | 194 | -17.323% |
| 2026-05-13 | 1.4100 | 1.4200 | 1.2200 | 1.3300 | -6.338% | 160 | 174 | -21.053% |
| 2026-05-12 | 1.5100 | 1.6900 | 1.3300 | 1.4200 | -18.857% | 347 | 6 | -26.056% |
| 2026-05-11 | 1.6200 | 2.0000 | 1.6000 | 1.7500 | 0.000% | 7 | 6 | -40.000% |