GME270617C00018000
GME Jun 17 2027 18.00 Call
optionOPRA
EODOct 9, 2026
10.10USD+14.124%(+1.25)39Vol982OI
GME270617C00018000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 9.5800 | 10.1000 | 9.2600 | 10.1000 | +14.124% | 39 | 1,019 | 0.000% |
| 2026-10-08 | 9.0000 | 9.0000 | 8.8500 | 8.8500 | +7.403% | 4 | 1,023 | +14.124% |
| 2026-10-07 | 8.2500 | 8.2500 | 8.2400 | 8.2400 | -1.080% | 5 | 1,028 | +22.573% |
| 2026-10-06 | 8.5000 | 8.5000 | 8.3300 | 8.3300 | -9.061% | 6 | 1,028 | +21.248% |
| 2026-10-05 | 8.8100 | 9.1600 | 8.8100 | 9.1600 | +13.930% | 61 | 1,089 | +10.262% |
| 2026-10-02 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | -2.545% | 1 | 1,090 | +25.622% |
| 2026-10-01 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +7.702% | 1 | 1,091 | +22.424% |
| 2026-09-28 | 7.5200 | 7.6600 | 7.5200 | 7.6600 | +2.544% | 50 | 1,141 | +31.854% |
| 2026-09-25 | 8.5000 | 8.5000 | 7.1500 | 7.4700 | -15.114% | 63 | 1,139 | +35.207% |
| 2026-09-24 | 7.9000 | 8.8000 | 7.6000 | 8.8000 | +6.409% | 114 | 1,240 | +14.773% |
| 2026-09-23 | 8.0500 | 8.4500 | 8.0000 | 8.2700 | +4.816% | 106 | 1,188 | +22.128% |
| 2026-09-22 | 7.7500 | 8.1500 | 7.3000 | 7.8900 | +13.525% | 83 | 1,161 | +28.010% |
| 2026-09-21 | 6.7500 | 7.0000 | 6.5400 | 6.9500 | +4.827% | 142 | 1,262 | +45.324% |
| 2026-09-18 | 6.4800 | 6.6300 | 6.4500 | 6.6300 | +0.455% | 27 | 1,249 | +52.338% |
| 2026-09-17 | 6.0700 | 6.6000 | 6.0700 | 6.6000 | +12.821% | 27 | 1,272 | +53.030% |
| 2026-09-16 | 5.8000 | 5.8500 | 5.7000 | 5.8500 | -14.599% | 48 | 1,310 | +72.650% |
| 2026-09-15 | 5.5500 | 6.8500 | 5.2500 | 6.8500 | +15.126% | 6 | 1,308 | +47.445% |
| 2026-09-14 | 5.4600 | 5.9500 | 5.4600 | 5.9500 | +9.174% | 15 | 1,301 | +69.748% |
| 2026-09-11 | 5.2000 | 5.4500 | 5.2000 | 5.4500 | +11.680% | 36 | 1,330 | +85.321% |
| 2026-09-10 | 4.5500 | 4.8800 | 4.3000 | 4.8800 | +2.737% | 14 | 1,340 | +106.967% |
| 2026-09-09 | 4.1000 | 4.7500 | 4.0800 | 4.7500 | +16.422% | 118 | 1,392 | +112.632% |
| 2026-09-04 | 4.1500 | 4.1500 | 4.0300 | 4.0800 | -1.211% | 10 | 1,392 | +147.549% |
| 2026-09-03 | 4.1000 | 4.1300 | 4.1000 | 4.1300 | +4.557% | 76 | 1,462 | +144.552% |
| 2026-09-02 | 3.9000 | 4.0800 | 3.8500 | 3.9500 | 0.000% | 222 | 1,527 | +155.696% |
| 2026-09-01 | 3.5500 | 3.9500 | 3.5300 | 3.9500 | +10.335% | 49 | 1,527 | +155.696% |
| 2026-08-31 | 3.6000 | 3.7500 | 3.4000 | 3.5800 | +3.768% | 92 | 1,477 | +182.123% |
| 2026-08-28 | 3.7500 | 3.7500 | 3.4000 | 3.4500 | -5.479% | 78 | 1,523 | +192.754% |
| 2026-08-27 | 3.4000 | 3.7500 | 3.2800 | 3.6500 | +8.955% | 128 | 1,526 | +176.712% |
| 2026-08-26 | 3.4000 | 3.4000 | 3.3000 | 3.3500 | -1.471% | 262 | 1,435 | +201.493% |
| 2026-08-25 | 3.3800 | 3.4500 | 3.3500 | 3.4000 | 0.000% | 24 | 1,413 | +197.059% |
| 2026-08-24 | 3.5000 | 3.5000 | 3.3500 | 3.4000 | -4.225% | 31 | 1,385 | +197.059% |
| 2026-08-21 | 3.5500 | 3.5500 | 3.5000 | 3.5500 | +5.970% | 8 | 1,379 | +184.507% |
| 2026-08-20 | 3.3500 | 3.3500 | 3.2000 | 3.3500 | -4.286% | 102 | 1,293 | +201.493% |
| 2026-08-19 | 3.3500 | 3.5000 | 3.3500 | 3.5000 | +4.478% | 54 | 1,290 | +188.571% |
| 2026-08-18 | 3.5500 | 3.5500 | 3.3500 | 3.3500 | -7.459% | 65 | 1,227 | +201.493% |
| 2026-08-17 | 3.6000 | 3.6200 | 3.6000 | 3.6200 | -4.485% | 2 | 1,226 | +179.006% |
| 2026-08-14 | 3.9500 | 3.9500 | 3.7900 | 3.7900 | +1.609% | 16 | 1,210 | +166.491% |
| 2026-08-13 | 3.6500 | 3.7300 | 3.6500 | 3.7300 | +0.811% | 3 | 1,207 | +170.777% |
| 2026-08-12 | 3.8000 | 3.8500 | 3.7000 | 3.7000 | -5.128% | 167 | 1,107 | +172.973% |
| 2026-08-11 | 3.8000 | 3.9000 | 3.8000 | 3.9000 | 0.000% | 134 | 1,067 | +158.974% |
| 2026-08-10 | 4.2500 | 4.2500 | 3.9000 | 3.9000 | -6.024% | 5 | 1,063 | +158.974% |
| 2026-08-07 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -1.190% | 19 | 1,044 | +143.373% |
| 2026-08-06 | 4.1400 | 4.2000 | 4.0500 | 4.2000 | 0.000% | 8 | 1,044 | +140.476% |
| 2026-08-05 | 4.2200 | 4.2200 | 4.1500 | 4.2000 | -1.176% | 70 | 1,044 | +140.476% |
| 2026-08-04 | 4.4700 | 4.6000 | 4.1500 | 4.2500 | +3.659% | 59 | 1,026 | +137.647% |
| 2026-08-03 | 4.4000 | 4.4400 | 3.9100 | 4.1000 | -27.434% | 1,011 | 78 | +146.341% |
| 2026-07-23 | 5.7500 | 5.7500 | 5.6000 | 5.6500 | -17.997% | 11 | 73 | +78.761% |
| 2026-07-01 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | +17.778% | 1 | 72 | +46.589% |
| 2026-06-25 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -0.847% | 16 | 56 | +72.650% |
| 2026-06-23 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -4.065% | 20 | 36 | +71.186% |
| 2026-06-22 | 6.3200 | 6.3200 | 6.1500 | 6.1500 | +0.820% | 15 | 21 | +64.228% |
| 2026-06-17 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -6.870% | 20 | 1 | +65.574% |
| 2026-06-15 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 0.000% | 1 | 0 | +54.198% |