GME270319C00045000
GME Mar 19 2027 45.00 Call
optionOPRA
EODOct 7, 2026
0.81USD-10.000%(-0.09)80Vol1,101OI
GME270319C00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.8400 | 0.8700 | 0.8100 | 0.8100 | -10.000% | 80 | 1,114 | 0.000% |
| 2026-10-06 | 0.9200 | 0.9200 | 0.8700 | 0.9000 | -8.163% | 8 | 1,106 | -10.000% |
| 2026-10-05 | 0.9800 | 1.1200 | 0.9800 | 0.9800 | +20.988% | 28 | 1,096 | -17.347% |
| 2026-10-02 | 0.7300 | 0.8100 | 0.7300 | 0.8100 | -3.571% | 2 | 1,097 | 0.000% |
| 2026-10-01 | 0.8600 | 0.9200 | 0.8400 | 0.8400 | -15.152% | 11 | 1,094 | -3.571% |
| 2026-09-30 | 0.8600 | 1.0500 | 0.7200 | 0.9900 | +32.000% | 8 | 1,090 | -18.182% |
| 2026-09-29 | 0.8200 | 0.8600 | 0.7300 | 0.7500 | -8.537% | 74 | 1,076 | +8.000% |
| 2026-09-28 | 0.8700 | 0.8700 | 0.8200 | 0.8200 | -8.889% | 22 | 1,081 | -1.220% |
| 2026-09-25 | 1.0300 | 1.0400 | 0.7900 | 0.9000 | -6.250% | 98 | 1,058 | -10.000% |
| 2026-09-24 | 0.8800 | 0.9600 | 0.8700 | 0.9600 | -2.041% | 3 | 1,057 | -15.625% |
| 2026-09-23 | 0.9900 | 1.0300 | 0.9000 | 0.9800 | -2.970% | 15 | 1,057 | -17.347% |
| 2026-09-22 | 0.8500 | 1.0100 | 0.8500 | 1.0100 | +74.138% | 444 | 1,018 | -19.802% |
| 2026-09-21 | 0.8200 | 0.8200 | 0.5800 | 0.5800 | -20.548% | 7 | 1,020 | +39.655% |
| 2026-09-18 | 0.6900 | 0.7300 | 0.6900 | 0.7300 | 0.000% | 6 | 1,020 | +10.959% |
| 2026-09-17 | 0.6300 | 0.7700 | 0.6300 | 0.7300 | +23.729% | 262 | 1,222 | +10.959% |
| 2026-09-16 | 0.6000 | 0.7000 | 0.5300 | 0.5900 | -4.839% | 14 | 1,213 | +37.288% |
| 2026-09-15 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | +3.333% | 11 | 1,203 | +30.645% |
| 2026-09-14 | 0.5500 | 0.6000 | 0.5100 | 0.6000 | +7.143% | 204 | 1,403 | +35.000% |
| 2026-09-11 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | +40.000% | 13 | 1,393 | +44.643% |
| 2026-09-10 | 0.4800 | 0.5500 | 0.4000 | 0.4000 | -9.091% | 17 | 1,386 | +102.500% |
| 2026-09-09 | 0.4100 | 0.4400 | 0.4100 | 0.4400 | -2.222% | 51 | 1,390 | +84.091% |
| 2026-09-08 | 0.4200 | 0.4700 | 0.4200 | 0.4500 | -13.462% | 14 | 1,389 | +80.000% |
| 2026-09-04 | 0.5000 | 0.5200 | 0.3400 | 0.5200 | +6.122% | 58 | 1,354 | +55.769% |
| 2026-09-03 | 0.4500 | 0.5400 | 0.4500 | 0.4900 | 0.000% | 23 | 1,369 | +65.306% |
| 2026-09-02 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | +32.432% | 81 | 1,368 | +65.306% |
| 2026-09-01 | 0.5400 | 0.5400 | 0.3700 | 0.3700 | -5.128% | 10 | 1,364 | +118.919% |
| 2026-08-31 | 0.4500 | 0.4500 | 0.3700 | 0.3900 | -7.143% | 19 | 1,367 | +107.692% |
| 2026-08-28 | 0.4200 | 0.4800 | 0.4000 | 0.4200 | +2.439% | 14 | 1,367 | +92.857% |
| 2026-08-27 | 0.3300 | 0.4100 | 0.2800 | 0.4100 | +28.125% | 29 | 1,352 | +97.561% |
| 2026-08-26 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | -17.949% | 20 | 1,341 | +153.125% |
| 2026-08-25 | 0.3500 | 0.3900 | 0.3500 | 0.3900 | +2.632% | 2 | 1,339 | +107.692% |
| 2026-08-24 | 0.3800 | 0.3800 | 0.3300 | 0.3800 | +8.571% | 814 | 531 | +113.158% |
| 2026-08-21 | 0.3700 | 0.3800 | 0.3500 | 0.3500 | +40.000% | 12 | 532 | +131.429% |
| 2026-08-20 | 0.3100 | 0.3500 | 0.2500 | 0.2500 | -37.500% | 9 | 523 | +224.000% |
| 2026-08-19 | 0.3500 | 0.4000 | 0.3500 | 0.4000 | +17.647% | 21 | 502 | +102.500% |
| 2026-08-18 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +3.030% | 3 | 499 | +138.235% |
| 2026-08-17 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.000% | 21 | 478 | +145.455% |
| 2026-08-14 | 0.3600 | 0.3600 | 0.3300 | 0.3300 | +6.452% | 22 | 457 | +145.455% |
| 2026-08-13 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +6.897% | 2 | 459 | +161.290% |
| 2026-08-12 | 0.3000 | 0.3800 | 0.2800 | 0.2900 | -27.500% | 33 | 475 | +179.310% |
| 2026-08-07 | 0.4800 | 0.4800 | 0.3200 | 0.4000 | +37.931% | 8 | 470 | +102.500% |
| 2026-08-06 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | -25.641% | 13 | 458 | +179.310% |
| 2026-08-05 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -2.500% | 1 | 458 | +107.692% |
| 2026-08-04 | 0.3000 | 0.4000 | 0.3000 | 0.4000 | +8.108% | 10 | 460 | +102.500% |
| 2026-08-03 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +2.778% | 1 | 459 | +118.919% |
| 2026-07-31 | 0.4400 | 0.4400 | 0.3500 | 0.3600 | 0.000% | 258 | 209 | +125.000% |
| 2026-07-30 | 0.4300 | 0.4300 | 0.2600 | 0.3600 | -36.842% | 77 | 158 | +125.000% |
| 2026-07-28 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +32.558% | 3 | 158 | +42.105% |
| 2026-07-27 | 0.4500 | 0.4500 | 0.3500 | 0.4300 | -8.511% | 48 | 140 | +88.372% |
| 2026-07-24 | 0.5800 | 0.5800 | 0.3500 | 0.4700 | +2.174% | 3 | 140 | +72.340% |
| 2026-07-23 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -6.122% | 3 | 137 | +76.087% |
| 2026-07-20 | 0.5400 | 0.5400 | 0.4900 | 0.4900 | -2.000% | 2 | 135 | +65.306% |
| 2026-07-17 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +11.111% | 4 | 131 | +62.000% |
| 2026-07-16 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -18.182% | 5 | 131 | +80.000% |
| 2026-07-13 | 0.6700 | 0.6700 | 0.5500 | 0.5500 | +19.565% | 12 | 131 | +47.273% |
| 2026-07-10 | 0.5100 | 0.5100 | 0.4600 | 0.4600 | -11.538% | 2 | 131 | +76.087% |
| 2026-07-08 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -16.129% | 10 | 121 | +55.769% |
| 2026-07-06 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | +12.727% | 38 | 85 | +30.645% |
| 2026-06-29 | 0.6100 | 0.6100 | 0.5500 | 0.5500 | -6.780% | 7 | 91 | +47.273% |
| 2026-06-26 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +5.357% | 6 | 85 | +37.288% |
| 2026-06-25 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | -9.677% | 5 | 80 | +44.643% |
| 2026-06-23 | 0.5700 | 0.6200 | 0.5700 | 0.6200 | +10.714% | 2 | 78 | +30.645% |
| 2026-06-22 | 0.6400 | 0.7000 | 0.5300 | 0.5600 | -25.333% | 74 | 49 | +44.643% |
| 2026-06-18 | 0.6500 | 0.7500 | 0.6500 | 0.7500 | +15.385% | 5 | 48 | +8.000% |
| 2026-06-15 | 0.7900 | 0.7900 | 0.5800 | 0.6500 | -26.966% | 132 | 42 | +24.615% |
| 2026-06-12 | 0.8500 | 0.8900 | 0.8000 | 0.8900 | +15.584% | 3 | 41 | -8.989% |
| 2026-06-11 | 0.7600 | 0.8500 | 0.6700 | 0.7700 | -3.750% | 56 | 40 | +5.195% |
| 2026-06-10 | 0.8500 | 0.8500 | 0.7800 | 0.8000 | -3.614% | 12 | 40 | +1.250% |
| 2026-06-09 | 0.8600 | 0.9300 | 0.8100 | 0.8300 | +2.469% | 18 | 41 | -2.410% |
| 2026-06-08 | 0.8200 | 0.9400 | 0.7600 | 0.8100 | -4.706% | 257 | 37 | 0.000% |
| 2026-06-05 | 0.8800 | 0.9400 | 0.7300 | 0.8500 | -17.476% | 81 | 34 | -4.706% |
| 2026-06-04 | 1.1800 | 1.1800 | 0.9300 | 1.0300 | +11.957% | 134 | 26 | -21.359% |
| 2026-06-03 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +5.747% | 1 | 26 | -11.957% |
| 2026-06-02 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -8.421% | 2 | 24 | -6.897% |
| 2026-05-27 | 1.0500 | 1.0500 | 0.9500 | 0.9500 | -13.636% | 9 | 15 | -14.737% |
| 2026-05-21 | 1.1700 | 1.2400 | 1.0300 | 1.1000 | -8.333% | 168 | 17 | -26.364% |
| 2026-05-20 | 1.1400 | 1.2900 | 1.0700 | 1.2000 | +12.150% | 93 | 7 | -32.500% |
| 2026-05-19 | 1.1200 | 1.2300 | 1.0700 | 1.0700 | +9.184% | 34 | 4 | -24.299% |
| 2026-05-18 | 1.0300 | 1.1500 | 0.9500 | 0.9800 | 0.000% | 48 | 0 | -17.347% |