GME270617C00020000
GME Jun 17 2027 20.00 Call
optionOPRA
EODOct 9, 2026
8.70USD+9.987%(+0.79)81Vol1,849OI
GME270617C00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 8.2300 | 8.8000 | 8.2300 | 8.7000 | +9.987% | 81 | 1,914 | 0.000% |
| 2026-10-08 | 7.0500 | 8.0000 | 7.0500 | 7.9100 | +16.324% | 10 | 1,924 | +9.987% |
| 2026-10-07 | 6.8300 | 6.8300 | 6.8000 | 6.8000 | -0.730% | 15 | 1,917 | +27.941% |
| 2026-10-06 | 7.0000 | 7.2500 | 6.8500 | 6.8500 | -12.739% | 10 | 1,911 | +27.007% |
| 2026-10-05 | 7.2000 | 7.9000 | 7.2000 | 7.8500 | +16.296% | 29 | 1,914 | +10.828% |
| 2026-10-02 | 6.7100 | 6.7500 | 6.7100 | 6.7500 | +1.048% | 11 | 1,903 | +28.889% |
| 2026-10-01 | 6.8000 | 6.9000 | 6.4300 | 6.6800 | -4.843% | 250 | 2,059 | +30.240% |
| 2026-09-30 | 6.9500 | 7.0200 | 6.9500 | 7.0200 | +11.252% | 15 | 2,054 | +23.932% |
| 2026-09-29 | 6.4500 | 6.4500 | 5.9000 | 6.3100 | -1.560% | 26 | 2,052 | +37.876% |
| 2026-09-28 | 6.5500 | 6.5500 | 6.2500 | 6.4100 | +5.601% | 53 | 2,099 | +35.725% |
| 2026-09-25 | 6.7500 | 6.7500 | 6.0700 | 6.0700 | -19.067% | 56 | 2,127 | +43.328% |
| 2026-09-24 | 6.7000 | 7.5000 | 6.7000 | 7.5000 | +11.940% | 52 | 2,099 | +16.000% |
| 2026-09-23 | 6.6000 | 7.0000 | 6.6000 | 6.7000 | 0.000% | 18 | 2,115 | +29.851% |
| 2026-09-22 | 5.9500 | 6.7900 | 5.9500 | 6.7000 | +18.584% | 96 | 2,206 | +29.851% |
| 2026-09-21 | 5.3200 | 5.7200 | 5.3200 | 5.6500 | +5.019% | 32 | 2,234 | +53.982% |
| 2026-09-18 | 5.5000 | 5.5000 | 5.2500 | 5.3800 | -2.888% | 44 | 2,278 | +61.710% |
| 2026-09-17 | 5.0600 | 5.5500 | 5.0600 | 5.5400 | +18.376% | 139 | 2,339 | +57.040% |
| 2026-09-16 | 4.7000 | 5.0500 | 4.5000 | 4.6800 | +1.739% | 30 | 2,348 | +85.897% |
| 2026-09-15 | 4.4500 | 4.6000 | 4.3000 | 4.6000 | -4.167% | 41 | 2,378 | +89.130% |
| 2026-09-14 | 4.5200 | 4.8000 | 4.5200 | 4.8000 | +9.091% | 114 | 2,468 | +81.250% |
| 2026-09-11 | 4.2000 | 4.4500 | 4.1300 | 4.4000 | +12.821% | 89 | 2,443 | +97.727% |
| 2026-09-10 | 3.7500 | 4.0000 | 3.7000 | 3.9000 | +8.333% | 45 | 2,440 | +123.077% |
| 2026-09-09 | 3.3500 | 3.8500 | 3.3500 | 3.6000 | +16.883% | 124 | 2,506 | +141.667% |
| 2026-09-08 | 3.3600 | 3.3600 | 2.9500 | 3.0800 | -3.448% | 696 | 1,817 | +182.468% |
| 2026-09-04 | 3.3500 | 3.3500 | 3.1500 | 3.1900 | -3.916% | 355 | 1,572 | +172.727% |
| 2026-09-03 | 3.2400 | 3.3300 | 3.2000 | 3.3200 | +7.097% | 100 | 1,534 | +162.048% |
| 2026-09-02 | 3.2000 | 3.2000 | 3.0500 | 3.1000 | -6.061% | 173 | 1,514 | +180.645% |
| 2026-09-01 | 2.7500 | 3.3000 | 2.7500 | 3.3000 | +19.134% | 87 | 1,479 | +163.636% |
| 2026-08-31 | 3.1000 | 3.1000 | 2.6600 | 2.7700 | +3.358% | 82 | 1,425 | +214.079% |
| 2026-08-28 | 2.7500 | 2.8600 | 2.6300 | 2.6800 | -6.620% | 115 | 1,311 | +224.627% |
| 2026-08-27 | 2.5800 | 2.9000 | 2.5800 | 2.8700 | +8.302% | 93 | 1,242 | +203.136% |
| 2026-08-26 | 2.6400 | 2.7000 | 2.6400 | 2.6500 | -0.749% | 47 | 1,195 | +228.302% |
| 2026-08-25 | 2.5500 | 2.8900 | 2.5500 | 2.6700 | +0.376% | 49 | 1,204 | +225.843% |
| 2026-08-24 | 2.9000 | 2.9000 | 2.6000 | 2.6600 | -2.206% | 180 | 1,113 | +227.068% |
| 2026-08-21 | 2.7000 | 2.8200 | 2.5000 | 2.7200 | +3.422% | 99 | 1,022 | +219.853% |
| 2026-08-20 | 2.6000 | 2.6300 | 2.5400 | 2.6300 | -10.239% | 31 | 991 | +230.798% |
| 2026-08-19 | 2.6500 | 2.9300 | 2.5300 | 2.9300 | +8.519% | 231 | 984 | +196.928% |
| 2026-08-18 | 2.7900 | 2.7900 | 2.5900 | 2.7000 | -3.226% | 357 | 640 | +222.222% |
| 2026-08-17 | 2.8500 | 2.8500 | 2.7600 | 2.7900 | -5.424% | 67 | 576 | +211.828% |
| 2026-08-14 | 2.9800 | 3.2000 | 2.9300 | 2.9500 | 0.000% | 76 | 506 | +194.915% |
| 2026-08-13 | 2.8200 | 2.9900 | 2.8000 | 2.9500 | +1.724% | 76 | 475 | +194.915% |
| 2026-08-12 | 3.0100 | 3.1000 | 2.9000 | 2.9000 | -2.685% | 32 | 460 | +200.000% |
| 2026-08-11 | 3.0500 | 3.0500 | 2.8900 | 2.9800 | -0.334% | 31 | 440 | +191.946% |
| 2026-08-10 | 3.2000 | 3.2800 | 2.9900 | 2.9900 | -8.000% | 42 | 400 | +190.970% |
| 2026-08-07 | 3.3500 | 3.4000 | 3.2500 | 3.2500 | 0.000% | 29 | 373 | +167.692% |
| 2026-08-06 | 3.1500 | 3.3500 | 3.1500 | 3.2500 | 0.000% | 6 | 376 | +167.692% |
| 2026-08-05 | 3.4000 | 3.5000 | 3.2500 | 3.2500 | -6.069% | 13 | 369 | +167.692% |
| 2026-08-04 | 3.5000 | 3.6500 | 3.3900 | 3.4600 | +4.848% | 84 | 285 | +151.445% |
| 2026-08-03 | 3.6500 | 3.6500 | 3.0000 | 3.3000 | -32.653% | 179 | 132 | +163.636% |
| 2026-07-31 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +2.083% | 2 | 130 | +77.551% |
| 2026-07-30 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -4.000% | 17 | 147 | +81.250% |
| 2026-07-29 | 5.1000 | 5.1000 | 4.9400 | 5.0000 | +0.604% | 48 | 101 | +74.000% |
| 2026-07-28 | 4.9600 | 5.0800 | 4.9600 | 4.9700 | +5.745% | 7 | 96 | +75.050% |
| 2026-07-27 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 0.000% | 1 | 95 | +85.106% |
| 2026-07-24 | 4.6000 | 4.7000 | 4.6000 | 4.7000 | +4.444% | 16 | 79 | +85.106% |
| 2026-07-23 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -14.449% | 3 | 79 | +93.333% |
| 2026-07-17 | 4.9400 | 5.2600 | 4.9000 | 5.2600 | +0.190% | 13 | 66 | +65.399% |
| 2026-07-16 | 5.3900 | 5.3900 | 5.2500 | 5.2500 | +7.362% | 9 | 63 | +65.714% |
| 2026-07-13 | 5.4000 | 5.4000 | 4.8900 | 4.8900 | -3.168% | 64 | 106 | +77.914% |
| 2026-07-10 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -8.182% | 1 | 105 | +72.277% |
| 2026-07-07 | 5.5300 | 5.5300 | 5.5000 | 5.5000 | -6.780% | 3 | 102 | +58.182% |
| 2026-07-02 | 5.8500 | 5.9000 | 5.8500 | 5.9000 | +6.115% | 26 | 128 | +47.458% |
| 2026-07-01 | 5.5000 | 5.7500 | 5.5000 | 5.5600 | +8.382% | 26 | 107 | +56.475% |
| 2026-06-30 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | -5.000% | 1 | 108 | +69.591% |
| 2026-06-29 | 5.6000 | 5.6000 | 5.2800 | 5.4000 | +16.129% | 11 | 97 | +61.111% |
| 2026-06-25 | 4.9000 | 4.9000 | 4.6500 | 4.6500 | -3.125% | 8 | 89 | +87.097% |
| 2026-06-23 | 4.9400 | 4.9400 | 4.7900 | 4.8000 | -2.041% | 83 | 6 | +81.250% |
| 2026-06-22 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -5.769% | 1 | 5 | +77.551% |
| 2026-06-17 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 0.000% | 5 | 0 | +67.308% |