GME270617C00025000
GME Jun 17 2027 25.00 Call
optionOPRA
EODOct 9, 2026
5.95USD+16.667%(+0.85)122Vol3,181OI
GME270617C00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 5.1100 | 5.9500 | 5.1100 | 5.9500 | +16.667% | 122 | 3,174 | 0.000% |
| 2026-10-08 | 4.3000 | 5.4000 | 4.3000 | 5.1000 | +15.909% | 50 | 3,195 | +16.667% |
| 2026-10-07 | 4.4000 | 4.6000 | 4.3500 | 4.4000 | -3.297% | 204 | 3,095 | +35.227% |
| 2026-10-06 | 4.5000 | 4.7000 | 4.4500 | 4.5500 | -8.266% | 49 | 3,059 | +30.769% |
| 2026-10-05 | 4.5500 | 5.2700 | 4.4000 | 4.9600 | +12.727% | 55 | 3,056 | +19.960% |
| 2026-10-02 | 4.2500 | 4.4000 | 4.0500 | 4.4000 | +6.024% | 122 | 2,963 | +35.227% |
| 2026-10-01 | 4.4300 | 4.4300 | 4.1000 | 4.1500 | -9.783% | 218 | 2,862 | +43.373% |
| 2026-09-30 | 4.4500 | 4.6200 | 4.1800 | 4.6000 | +16.456% | 34 | 2,878 | +29.348% |
| 2026-09-29 | 4.0000 | 4.0000 | 3.6000 | 3.9500 | -5.728% | 73 | 2,836 | +50.633% |
| 2026-09-28 | 4.0500 | 4.3000 | 4.0000 | 4.1900 | +4.229% | 45 | 2,843 | +42.005% |
| 2026-09-25 | 4.8000 | 4.8000 | 3.7500 | 4.0200 | -15.368% | 85 | 2,785 | +48.010% |
| 2026-09-24 | 4.3000 | 4.9600 | 4.3000 | 4.7500 | +10.465% | 58 | 2,776 | +25.263% |
| 2026-09-23 | 4.5000 | 4.6500 | 4.1500 | 4.3000 | -1.149% | 879 | 2,019 | +38.372% |
| 2026-09-22 | 4.0000 | 4.4100 | 3.8900 | 4.3500 | +26.087% | 264 | 1,873 | +36.782% |
| 2026-09-21 | 3.4000 | 3.6000 | 3.2500 | 3.4500 | +6.154% | 109 | 1,790 | +72.464% |
| 2026-09-18 | 3.4000 | 3.4000 | 3.2500 | 3.2500 | -4.412% | 94 | 1,771 | +83.077% |
| 2026-09-17 | 3.0200 | 3.4500 | 2.8600 | 3.4000 | +17.241% | 62 | 1,775 | +75.000% |
| 2026-09-16 | 2.7000 | 2.9000 | 2.7000 | 2.9000 | +8.614% | 17 | 1,781 | +105.172% |
| 2026-09-15 | 2.7500 | 2.8000 | 2.5000 | 2.6700 | -2.909% | 9 | 1,785 | +122.846% |
| 2026-09-14 | 2.4100 | 2.8400 | 2.4100 | 2.7500 | +5.769% | 66 | 1,799 | +116.364% |
| 2026-09-11 | 2.6500 | 2.7500 | 2.3300 | 2.6000 | +13.043% | 403 | 1,516 | +128.846% |
| 2026-09-10 | 2.1300 | 2.3000 | 2.1200 | 2.3000 | +2.222% | 12 | 1,520 | +158.696% |
| 2026-09-09 | 1.8200 | 2.2500 | 1.7800 | 2.2500 | +30.058% | 568 | 1,159 | +164.444% |
| 2026-09-08 | 1.8700 | 1.9500 | 1.6000 | 1.7300 | -6.486% | 258 | 1,175 | +243.931% |
| 2026-09-04 | 1.9000 | 1.9000 | 1.7900 | 1.8500 | -2.632% | 15 | 1,174 | +221.622% |
| 2026-09-03 | 1.8900 | 1.9000 | 1.8900 | 1.9000 | +2.703% | 14 | 1,160 | +213.158% |
| 2026-09-02 | 1.9300 | 1.9300 | 1.7500 | 1.8500 | +2.210% | 57 | 1,119 | +221.622% |
| 2026-09-01 | 1.6600 | 1.8100 | 1.6600 | 1.8100 | +13.125% | 23 | 1,096 | +228.729% |
| 2026-08-31 | 1.7000 | 1.7000 | 1.5000 | 1.6000 | +3.896% | 55 | 1,042 | +271.875% |
| 2026-08-28 | 1.6000 | 1.6000 | 1.5000 | 1.5400 | -8.876% | 9 | 1,047 | +286.364% |
| 2026-08-27 | 1.4900 | 1.7000 | 1.4900 | 1.6900 | +14.189% | 109 | 952 | +252.071% |
| 2026-08-26 | 1.5000 | 1.5200 | 1.4800 | 1.4800 | -1.333% | 3 | 950 | +302.027% |
| 2026-08-25 | 1.5300 | 1.6300 | 1.5000 | 1.5000 | -1.316% | 18 | 932 | +296.667% |
| 2026-08-24 | 1.5100 | 1.7300 | 1.5100 | 1.5200 | -3.185% | 17 | 916 | +291.447% |
| 2026-08-21 | 1.3300 | 1.6000 | 1.3300 | 1.5700 | +5.369% | 69 | 859 | +278.981% |
| 2026-08-20 | 1.4600 | 1.5800 | 1.3700 | 1.4900 | +17.323% | 84 | 784 | +299.329% |
| 2026-08-19 | 1.5000 | 1.5800 | 1.2700 | 1.2700 | -16.993% | 14 | 770 | +368.504% |
| 2026-08-18 | 1.5500 | 1.6000 | 1.4700 | 1.5300 | -6.135% | 67 | 724 | +288.889% |
| 2026-08-17 | 1.6400 | 1.6400 | 1.5400 | 1.6300 | -1.212% | 20 | 716 | +265.031% |
| 2026-08-14 | 1.6500 | 1.7800 | 1.6500 | 1.6500 | -1.786% | 26 | 698 | +260.606% |
| 2026-08-13 | 1.6100 | 1.7200 | 1.5000 | 1.6800 | +3.067% | 20 | 708 | +254.167% |
| 2026-08-12 | 1.7500 | 1.7500 | 1.5900 | 1.6300 | -4.118% | 35 | 695 | +265.031% |
| 2026-08-11 | 1.5600 | 1.9000 | 1.5600 | 1.7000 | +1.190% | 24 | 688 | +250.000% |
| 2026-08-10 | 1.7900 | 1.8200 | 1.6800 | 1.6800 | -7.182% | 23 | 676 | +254.167% |
| 2026-08-07 | 1.9500 | 2.0000 | 1.8100 | 1.8100 | -6.701% | 161 | 773 | +228.729% |
| 2026-08-06 | 2.0900 | 2.0900 | 1.9100 | 1.9400 | +2.105% | 71 | 773 | +206.701% |
| 2026-08-05 | 2.0000 | 2.0100 | 1.8600 | 1.9000 | -8.654% | 127 | 710 | +213.158% |
| 2026-08-04 | 2.0000 | 2.1000 | 2.0000 | 2.0800 | +9.474% | 19 | 702 | +186.058% |
| 2026-08-03 | 2.1500 | 2.3400 | 1.9000 | 1.9000 | -31.900% | 657 | 599 | +213.158% |
| 2026-07-31 | 2.8900 | 2.9600 | 2.7500 | 2.7900 | -3.793% | 17 | 590 | +113.262% |
| 2026-07-30 | 2.8200 | 2.9000 | 2.8200 | 2.9000 | -6.452% | 12 | 580 | +105.172% |
| 2026-07-29 | 2.9000 | 3.1000 | 2.7900 | 3.1000 | +1.639% | 47 | 575 | +91.935% |
| 2026-07-28 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +12.963% | 1 | 576 | +95.082% |
| 2026-07-27 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +2.662% | 14 | 564 | +120.370% |
| 2026-07-24 | 2.7500 | 2.7500 | 2.6300 | 2.6300 | -1.498% | 3 | 564 | +126.236% |
| 2026-07-23 | 2.6300 | 2.7200 | 2.6300 | 2.6700 | -5.986% | 7 | 559 | +122.846% |
| 2026-07-22 | 2.8600 | 2.8600 | 2.7300 | 2.8400 | +1.429% | 7 | 558 | +109.507% |
| 2026-07-21 | 2.9200 | 2.9200 | 2.8000 | 2.8000 | -2.778% | 5 | 557 | +112.500% |
| 2026-07-20 | 3.1000 | 3.1000 | 2.8800 | 2.8800 | -6.189% | 4 | 556 | +106.597% |
| 2026-07-17 | 2.9900 | 3.1300 | 2.8200 | 3.0700 | -2.540% | 14 | 549 | +93.811% |
| 2026-07-16 | 3.3000 | 3.3500 | 3.1500 | 3.1500 | -1.563% | 9 | 544 | +88.889% |
| 2026-07-15 | 3.2500 | 3.2500 | 3.1500 | 3.2000 | -3.030% | 198 | 346 | +85.938% |
| 2026-07-14 | 3.3500 | 3.3500 | 3.0000 | 3.3000 | 0.000% | 18 | 343 | +80.303% |
| 2026-07-13 | 3.3200 | 3.3200 | 3.2000 | 3.3000 | +11.864% | 12 | 338 | +80.303% |
| 2026-07-10 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | -6.349% | 51 | 287 | +101.695% |
| 2026-07-09 | 2.7300 | 3.1500 | 2.7300 | 3.1500 | +5.000% | 19 | 272 | +88.889% |
| 2026-07-08 | 3.2000 | 3.2500 | 3.0000 | 3.0000 | -11.765% | 18 | 260 | +98.333% |
| 2026-07-07 | 3.8000 | 3.8000 | 3.3500 | 3.4000 | -6.336% | 26 | 235 | +75.000% |
| 2026-07-06 | 3.4600 | 3.6300 | 3.4300 | 3.6300 | -1.090% | 16 | 221 | +63.912% |
| 2026-07-02 | 3.7100 | 3.8700 | 3.5700 | 3.6700 | +2.228% | 4 | 220 | +62.125% |
| 2026-07-01 | 3.4400 | 3.6200 | 3.4300 | 3.5900 | +6.528% | 95 | 193 | +65.738% |
| 2026-06-30 | 3.3000 | 3.3700 | 3.3000 | 3.3700 | -0.590% | 4 | 192 | +76.558% |
| 2026-06-29 | 3.4500 | 3.4500 | 3.2400 | 3.3900 | +17.708% | 16 | 177 | +75.516% |
| 2026-06-25 | 3.1500 | 3.1500 | 2.8300 | 2.8800 | -4.636% | 16 | 161 | +106.597% |
| 2026-06-24 | 3.0600 | 3.1600 | 3.0200 | 3.0200 | +0.667% | 10 | 152 | +97.020% |
| 2026-06-23 | 3.0500 | 3.0900 | 3.0000 | 3.0000 | -4.762% | 25 | 148 | +98.333% |
| 2026-06-22 | 3.1100 | 3.2500 | 3.1100 | 3.1500 | 0.000% | 118 | 34 | +88.889% |
| 2026-06-18 | 3.1500 | 3.3000 | 3.1500 | 3.1500 | -1.563% | 22 | 36 | +88.889% |
| 2026-06-17 | 3.3000 | 3.3000 | 3.2000 | 3.2000 | 0.000% | 10 | 26 | +85.938% |
| 2026-06-16 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -7.514% | 1 | 26 | +85.938% |
| 2026-06-15 | 3.6000 | 3.6500 | 3.3000 | 3.4600 | 0.000% | 29 | 0 | +71.965% |