GME270319C00047000
GME Mar 19 2027 47.00 Call
optionOPRA
EODOct 7, 2026
0.75USD-7.407%(-0.06)17Vol3,631OI
GME270319C00047000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.7500 | 0.8900 | 0.7500 | 0.7500 | -7.407% | 17 | 3,616 | 0.000% |
| 2026-10-06 | 0.9000 | 0.9000 | 0.7900 | 0.8100 | -13.830% | 24 | 3,596 | -7.407% |
| 2026-10-05 | 0.7600 | 1.0000 | 0.7600 | 0.9400 | +13.253% | 102 | 3,500 | -20.213% |
| 2026-10-02 | 0.7600 | 0.8500 | 0.7000 | 0.8300 | +10.667% | 24 | 3,478 | -9.639% |
| 2026-10-01 | 0.8500 | 0.8500 | 0.6300 | 0.7500 | -11.765% | 56 | 3,439 | 0.000% |
| 2026-09-30 | 0.7600 | 0.8900 | 0.7000 | 0.8500 | +18.056% | 153 | 3,424 | -11.765% |
| 2026-09-29 | 0.8000 | 0.8400 | 0.6500 | 0.7200 | -16.279% | 212 | 3,273 | +4.167% |
| 2026-09-28 | 0.9000 | 1.0600 | 0.7900 | 0.8600 | 0.000% | 632 | 3,143 | -12.791% |
| 2026-09-25 | 0.9800 | 0.9800 | 0.7700 | 0.8600 | -21.818% | 215 | 3,021 | -12.791% |
| 2026-09-24 | 0.8500 | 1.1000 | 0.7500 | 1.1000 | +22.222% | 275 | 3,043 | -31.818% |
| 2026-09-23 | 1.0400 | 1.0800 | 0.8900 | 0.9000 | -2.174% | 223 | 2,965 | -16.667% |
| 2026-09-22 | 0.7800 | 1.0000 | 0.7800 | 0.9200 | +24.324% | 549 | 3,129 | -18.478% |
| 2026-09-21 | 0.6700 | 0.7600 | 0.6500 | 0.7400 | +10.448% | 56 | 3,079 | +1.351% |
| 2026-09-18 | 0.7600 | 0.7600 | 0.6300 | 0.6700 | -8.219% | 301 | 3,141 | +11.940% |
| 2026-09-17 | 0.6100 | 0.7600 | 0.6100 | 0.7300 | +28.070% | 9 | 3,139 | +2.740% |
| 2026-09-16 | 0.5600 | 0.5800 | 0.5300 | 0.5700 | -8.065% | 52 | 3,088 | +31.579% |
| 2026-09-15 | 0.5600 | 0.6200 | 0.5600 | 0.6200 | -4.615% | 10 | 3,079 | +20.968% |
| 2026-09-14 | 0.4600 | 0.6500 | 0.4500 | 0.6500 | +35.417% | 195 | 2,982 | +15.385% |
| 2026-09-11 | 0.5500 | 0.5500 | 0.4500 | 0.4800 | +9.091% | 17 | 2,966 | +56.250% |
| 2026-09-10 | 0.4300 | 0.5000 | 0.4300 | 0.4400 | -10.204% | 13 | 2,959 | +70.455% |
| 2026-09-09 | 0.3700 | 0.5000 | 0.3700 | 0.4900 | +11.364% | 10 | 2,953 | +53.061% |
| 2026-09-08 | 0.4800 | 0.4800 | 0.4100 | 0.4400 | -13.725% | 22 | 2,932 | +70.455% |
| 2026-09-04 | 0.4900 | 0.5100 | 0.4800 | 0.5100 | -1.923% | 83 | 2,891 | +47.059% |
| 2026-09-03 | 0.4400 | 0.5200 | 0.4400 | 0.5200 | +20.930% | 77 | 2,829 | +44.231% |
| 2026-09-02 | 0.4100 | 0.5000 | 0.4000 | 0.4300 | +4.878% | 24 | 2,808 | +74.419% |
| 2026-09-01 | 0.3300 | 0.4100 | 0.3300 | 0.4100 | +5.128% | 27 | 2,789 | +82.927% |
| 2026-08-31 | 0.4000 | 0.4500 | 0.3700 | 0.3900 | -25.000% | 45 | 2,763 | +92.308% |
| 2026-08-28 | 0.4800 | 0.5200 | 0.4000 | 0.5200 | +26.829% | 12 | 2,762 | +44.231% |
| 2026-08-27 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +20.588% | 9 | 2,754 | +82.927% |
| 2026-08-26 | 0.4200 | 0.4200 | 0.3400 | 0.3400 | -2.857% | 8 | 2,748 | +120.588% |
| 2026-08-25 | 0.3600 | 0.3600 | 0.3300 | 0.3500 | -2.778% | 33 | 2,719 | +114.286% |
| 2026-08-24 | 0.3600 | 0.3600 | 0.3400 | 0.3600 | -7.692% | 47 | 2,677 | +108.333% |
| 2026-08-21 | 0.3400 | 0.4100 | 0.3000 | 0.3900 | -13.333% | 139 | 2,548 | +92.308% |
| 2026-08-20 | 0.3500 | 0.4500 | 0.3100 | 0.4500 | +40.625% | 29 | 2,530 | +66.667% |
| 2026-08-19 | 0.3500 | 0.3500 | 0.2800 | 0.3200 | +3.226% | 146 | 2,400 | +134.375% |
| 2026-08-18 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.000% | 37 | 2,363 | +141.935% |
| 2026-08-17 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | -3.125% | 9 | 2,361 | +141.935% |
| 2026-08-14 | 0.4200 | 0.4200 | 0.3200 | 0.3200 | -21.951% | 14 | 2,357 | +134.375% |
| 2026-08-13 | 0.2600 | 0.4100 | 0.2600 | 0.4100 | +46.429% | 46 | 2,341 | +82.927% |
| 2026-08-12 | 0.2900 | 0.3100 | 0.2800 | 0.2800 | -20.000% | 86 | 2,354 | +167.857% |
| 2026-08-10 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | -12.500% | 17 | 2,343 | +114.286% |
| 2026-08-07 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | +25.000% | 23 | 2,320 | +87.500% |
| 2026-08-06 | 0.3000 | 0.3900 | 0.3000 | 0.3200 | -34.694% | 17 | 2,305 | +134.375% |
| 2026-08-05 | 0.3300 | 0.4900 | 0.3300 | 0.4900 | +44.118% | 36 | 2,276 | +53.061% |
| 2026-08-04 | 0.3600 | 0.4300 | 0.3400 | 0.3400 | -5.556% | 88 | 2,190 | +120.588% |
| 2026-08-03 | 0.2500 | 0.3600 | 0.2500 | 0.3600 | 0.000% | 371 | 1,943 | +108.333% |
| 2026-07-31 | 0.3600 | 0.3600 | 0.3400 | 0.3600 | +2.857% | 158 | 1,787 | +108.333% |
| 2026-07-30 | 0.4500 | 0.4500 | 0.3000 | 0.3500 | -12.500% | 147 | 1,668 | +114.286% |
| 2026-07-29 | 0.3500 | 0.4600 | 0.3500 | 0.4000 | -2.439% | 10 | 1,658 | +87.500% |
| 2026-07-28 | 0.4300 | 0.4500 | 0.3700 | 0.4100 | -2.381% | 44 | 1,616 | +82.927% |
| 2026-07-27 | 0.3900 | 0.4500 | 0.3900 | 0.4200 | -14.286% | 7 | 1,610 | +78.571% |
| 2026-07-24 | 0.5200 | 0.5200 | 0.4400 | 0.4900 | +22.500% | 22 | 1,590 | +53.061% |
| 2026-07-23 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | -6.977% | 12 | 1,591 | +87.500% |
| 2026-07-22 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -2.273% | 263 | 1,329 | +74.419% |
| 2026-07-21 | 0.5100 | 0.5100 | 0.4400 | 0.4400 | -2.222% | 22 | 1,307 | +70.455% |
| 2026-07-20 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | +9.756% | 6 | 1,302 | +66.667% |
| 2026-07-17 | 0.4000 | 0.4900 | 0.4000 | 0.4100 | -6.818% | 6 | 1,300 | +82.927% |
| 2026-07-16 | 0.4600 | 0.5000 | 0.4400 | 0.4400 | -6.383% | 17 | 1,295 | +70.455% |
| 2026-07-15 | 0.4600 | 0.4700 | 0.4500 | 0.4700 | -6.000% | 8 | 1,289 | +59.574% |
| 2026-07-14 | 0.4500 | 0.5000 | 0.4500 | 0.5000 | -10.714% | 210 | 1,079 | +50.000% |
| 2026-07-13 | 0.5000 | 0.5600 | 0.5000 | 0.5600 | +30.233% | 409 | 670 | +33.929% |
| 2026-07-10 | 0.4700 | 0.4700 | 0.4300 | 0.4300 | -12.245% | 8 | 672 | +74.419% |
| 2026-07-09 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -10.909% | 45 | 627 | +53.061% |
| 2026-07-07 | 0.5000 | 0.5500 | 0.5000 | 0.5500 | +1.852% | 5 | 624 | +36.364% |
| 2026-07-06 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -11.475% | 1 | 624 | +38.889% |
| 2026-07-02 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +5.172% | 1 | 623 | +22.951% |
| 2026-07-01 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | +11.538% | 21 | 602 | +29.310% |
| 2026-06-30 | 0.5500 | 0.6000 | 0.5200 | 0.5200 | -3.704% | 108 | 498 | +44.231% |
| 2026-06-29 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | -3.571% | 5 | 502 | +38.889% |
| 2026-06-26 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -9.677% | 6 | 496 | +33.929% |
| 2026-06-25 | 0.5100 | 0.6200 | 0.5000 | 0.6200 | +26.531% | 106 | 390 | +20.968% |
| 2026-06-24 | 0.5500 | 0.5900 | 0.4700 | 0.4900 | -2.000% | 41 | 360 | +53.061% |
| 2026-06-23 | 0.5900 | 0.6000 | 0.5000 | 0.5000 | -16.667% | 10 | 352 | +50.000% |
| 2026-06-22 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -6.250% | 2 | 354 | +25.000% |
| 2026-06-18 | 0.6800 | 0.6900 | 0.6400 | 0.6400 | +6.667% | 5 | 349 | +17.187% |
| 2026-06-17 | 0.6700 | 0.7100 | 0.6000 | 0.6000 | 0.000% | 17 | 346 | +25.000% |
| 2026-06-15 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | -24.051% | 6 | 342 | +25.000% |
| 2026-06-12 | 0.9200 | 0.9200 | 0.7300 | 0.7900 | +3.947% | 10 | 335 | -5.063% |
| 2026-06-11 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -8.434% | 1 | 335 | -1.316% |
| 2026-06-10 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +13.699% | 20 | 315 | -9.639% |
| 2026-06-09 | 0.8100 | 0.8100 | 0.7300 | 0.7300 | -1.351% | 45 | 323 | +2.740% |
| 2026-06-08 | 0.8100 | 0.9900 | 0.7300 | 0.7400 | -5.128% | 55 | 319 | +1.351% |
| 2026-06-05 | 0.8500 | 0.8700 | 0.7500 | 0.7800 | -13.333% | 89 | 240 | -3.846% |
| 2026-06-04 | 0.9400 | 1.1500 | 0.9000 | 0.9000 | -5.263% | 63 | 210 | -16.667% |
| 2026-06-03 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | +18.750% | 22 | 188 | -21.053% |
| 2026-06-02 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.000% | 11 | 188 | -6.250% |
| 2026-06-01 | 1.1800 | 1.1800 | 0.6600 | 0.8000 | -1.235% | 64 | 180 | -6.250% |
| 2026-05-29 | 0.8000 | 0.9000 | 0.8000 | 0.8100 | -8.989% | 142 | 40 | -7.407% |
| 2026-05-28 | 0.9700 | 0.9800 | 0.8900 | 0.8900 | +2.299% | 14 | 40 | -15.730% |
| 2026-05-26 | 0.9300 | 1.0200 | 0.8500 | 0.8700 | -19.444% | 139 | 25 | -13.793% |
| 2026-05-22 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +5.882% | 12 | 13 | -30.556% |
| 2026-05-21 | 1.0600 | 1.1400 | 0.9900 | 1.0200 | -7.273% | 41 | 13 | -26.471% |
| 2026-05-20 | 1.1500 | 1.2200 | 1.0600 | 1.1000 | +11.111% | 47 | 13 | -31.818% |
| 2026-05-18 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -9.174% | 1 | 13 | -24.242% |
| 2026-05-15 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | +17.204% | 2 | 13 | -31.193% |
| 2026-05-14 | 0.9800 | 1.1500 | 0.8800 | 0.9300 | -14.679% | 518 | 3 | -19.355% |
| 2026-05-13 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -10.656% | 1 | 2 | -31.193% |
| 2026-05-12 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | -42.180% | 2 | 1 | -38.525% |
| 2026-05-11 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 0.000% | 1 | 1 | -64.455% |