GME270617C00022000
GME Jun 17 2027 22.00 Call
optionOPRA
EODOct 9, 2026
7.36USD+12.711%(+0.83)27Vol577OI
GME270617C00022000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 6.6000 | 7.3600 | 6.6000 | 7.3600 | +12.711% | 27 | 599 | 0.000% |
| 2026-10-08 | 5.9100 | 6.8200 | 5.9100 | 6.5300 | +13.565% | 89 | 548 | +12.711% |
| 2026-10-07 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -5.738% | 10 | 558 | +28.000% |
| 2026-10-06 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -6.442% | 1 | 557 | +20.656% |
| 2026-10-05 | 6.7500 | 6.7500 | 6.5000 | 6.5200 | +12.414% | 29 | 584 | +12.883% |
| 2026-10-02 | 5.6000 | 5.8000 | 5.6000 | 5.8000 | +4.882% | 143 | 725 | +26.897% |
| 2026-10-01 | 5.8000 | 5.8000 | 5.5300 | 5.5300 | -6.271% | 14 | 711 | +33.092% |
| 2026-09-30 | 6.2500 | 6.2500 | 5.9000 | 5.9000 | +8.257% | 6 | 705 | +24.746% |
| 2026-09-28 | 5.5000 | 5.5000 | 5.3500 | 5.4500 | +9.000% | 13 | 717 | +35.046% |
| 2026-09-25 | 6.0300 | 6.0300 | 5.0000 | 5.0000 | -20.635% | 67 | 660 | +47.200% |
| 2026-09-24 | 5.9900 | 6.3000 | 5.9900 | 6.3000 | +7.509% | 61 | 672 | +16.825% |
| 2026-09-23 | 5.5700 | 5.8700 | 5.5700 | 5.8600 | +4.643% | 8 | 677 | +25.597% |
| 2026-09-22 | 5.5500 | 5.6000 | 5.5500 | 5.6000 | +17.647% | 114 | 791 | +31.429% |
| 2026-09-21 | 4.9000 | 4.9000 | 4.7600 | 4.7600 | +11.215% | 5 | 790 | +54.622% |
| 2026-09-18 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -2.506% | 4 | 794 | +71.963% |
| 2026-09-17 | 4.0200 | 4.3900 | 4.0200 | 4.3900 | +15.526% | 66 | 834 | +67.654% |
| 2026-09-16 | 3.7400 | 3.8000 | 3.7200 | 3.8000 | +8.571% | 10 | 844 | +93.684% |
| 2026-09-15 | 3.7000 | 3.7000 | 3.5000 | 3.5000 | -9.326% | 11 | 855 | +110.286% |
| 2026-09-14 | 3.3500 | 4.1500 | 3.3500 | 3.8600 | +12.536% | 42 | 896 | +90.674% |
| 2026-09-11 | 3.2000 | 3.6500 | 3.2000 | 3.4300 | +8.544% | 51 | 856 | +114.577% |
| 2026-09-10 | 2.8100 | 3.1600 | 2.7300 | 3.1600 | +12.456% | 51 | 815 | +132.911% |
| 2026-09-09 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | +8.077% | 3 | 812 | +161.922% |
| 2026-09-04 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +4.000% | 5 | 807 | +183.077% |
| 2026-09-03 | 2.6500 | 2.6500 | 2.5000 | 2.5000 | -0.794% | 6 | 803 | +194.400% |
| 2026-09-02 | 2.5100 | 2.5200 | 2.5100 | 2.5200 | +12.000% | 5 | 798 | +192.063% |
| 2026-09-01 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +7.143% | 9 | 789 | +227.111% |
| 2026-08-31 | 2.4500 | 2.4500 | 2.1000 | 2.1000 | -8.696% | 52 | 827 | +250.476% |
| 2026-08-28 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -0.433% | 4 | 823 | +220.000% |
| 2026-08-27 | 2.0500 | 2.3100 | 2.0500 | 2.3100 | +11.058% | 51 | 775 | +218.615% |
| 2026-08-26 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +3.483% | 17 | 758 | +253.846% |
| 2026-08-25 | 2.1000 | 2.1000 | 2.0100 | 2.0100 | -4.286% | 33 | 729 | +266.169% |
| 2026-08-24 | 2.1400 | 2.2400 | 2.1000 | 2.1000 | -2.326% | 3 | 726 | +250.476% |
| 2026-08-21 | 2.1700 | 2.1700 | 2.1000 | 2.1500 | +8.586% | 7 | 720 | +242.326% |
| 2026-08-20 | 2.0200 | 2.0200 | 1.9800 | 1.9800 | -0.503% | 5 | 715 | +271.717% |
| 2026-08-19 | 2.0100 | 2.0100 | 1.9900 | 1.9900 | -4.785% | 5 | 711 | +269.849% |
| 2026-08-18 | 2.1500 | 2.1500 | 2.0500 | 2.0900 | -2.791% | 19 | 708 | +252.153% |
| 2026-08-17 | 2.2000 | 2.2000 | 2.1500 | 2.1500 | -8.511% | 4 | 712 | +242.326% |
| 2026-08-14 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -0.424% | 10 | 702 | +213.191% |
| 2026-08-13 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +0.426% | 1 | 701 | +211.864% |
| 2026-08-12 | 2.2500 | 2.3500 | 2.2000 | 2.3500 | -2.083% | 8 | 697 | +213.191% |
| 2026-08-11 | 2.3000 | 2.4400 | 2.3000 | 2.4000 | -2.834% | 158 | 541 | +206.667% |
| 2026-08-10 | 2.6300 | 2.6300 | 2.3500 | 2.4700 | -1.200% | 7 | 541 | +197.976% |
| 2026-08-07 | 2.6100 | 2.6500 | 2.5000 | 2.5000 | -7.063% | 19 | 535 | +194.400% |
| 2026-08-06 | 2.5500 | 2.7900 | 2.5500 | 2.6900 | +3.462% | 8 | 527 | +173.606% |
| 2026-08-05 | 2.7100 | 2.7300 | 2.6000 | 2.6000 | -6.137% | 19 | 520 | +183.077% |
| 2026-08-04 | 2.8000 | 2.8700 | 2.7600 | 2.7700 | -4.483% | 8 | 515 | +165.704% |
| 2026-08-03 | 2.9600 | 3.0100 | 2.5000 | 2.9000 | -30.952% | 140 | 392 | +153.793% |
| 2026-07-31 | 4.0000 | 4.2000 | 3.8500 | 4.2000 | +5.000% | 8 | 385 | +75.238% |
| 2026-07-30 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 1 | 384 | +84.000% |
| 2026-07-29 | 4.0200 | 4.0200 | 4.0000 | 4.0000 | +5.263% | 9 | 382 | +84.000% |
| 2026-07-27 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | +2.703% | 4 | 378 | +93.684% |
| 2026-07-24 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +0.543% | 10 | 368 | +98.919% |
| 2026-07-23 | 3.7100 | 3.7100 | 3.6800 | 3.6800 | -4.416% | 6 | 362 | +100.000% |
| 2026-07-22 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -9.412% | 13 | 349 | +91.169% |
| 2026-07-17 | 3.9900 | 4.2500 | 3.9900 | 4.2500 | +1.190% | 10 | 342 | +73.176% |
| 2026-07-16 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -6.667% | 10 | 332 | +75.238% |
| 2026-07-15 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +3.448% | 1 | 331 | +63.556% |
| 2026-07-14 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -29.839% | 2 | 331 | +69.195% |
| 2026-07-13 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +53.086% | 1 | 330 | +18.710% |
| 2026-07-10 | 4.4500 | 4.4500 | 4.0500 | 4.0500 | -1.937% | 71 | 261 | +81.728% |
| 2026-07-09 | 4.2500 | 4.2500 | 4.0500 | 4.1300 | -10.799% | 68 | 211 | +78.208% |
| 2026-07-07 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | -8.498% | 1 | 210 | +58.963% |
| 2026-07-02 | 5.0000 | 5.0600 | 5.0000 | 5.0600 | +2.222% | 3 | 208 | +45.455% |
| 2026-07-01 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +17.857% | 1 | 207 | +48.687% |
| 2026-06-26 | 3.8900 | 4.2000 | 3.8900 | 4.2000 | +9.091% | 13 | 194 | +75.238% |
| 2026-06-25 | 4.0000 | 4.0000 | 3.8400 | 3.8500 | -4.938% | 151 | 43 | +91.169% |
| 2026-06-23 | 4.3000 | 4.3000 | 4.0300 | 4.0500 | -5.814% | 24 | 19 | +81.728% |
| 2026-06-22 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +1.176% | 5 | 14 | +71.163% |
| 2026-06-18 | 4.6500 | 4.6500 | 4.2500 | 4.2500 | -8.602% | 12 | 2 | +73.176% |
| 2026-06-16 | 4.2800 | 4.6500 | 4.2800 | 4.6500 | 0.000% | 2 | 0 | +58.280% |