GME270617C00027000
GME Jun 17 2027 27.00 Call
optionOPRA
EODOct 9, 2026
5.00USD+16.822%(+0.72)37Vol1,564OI
GME270617C00027000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.9500 | 5.0000 | 4.9000 | 5.0000 | +16.822% | 37 | 1,569 | 0.000% |
| 2026-10-08 | 4.5000 | 4.6000 | 4.2800 | 4.2800 | +14.133% | 8 | 1,564 | +16.822% |
| 2026-10-07 | 3.8000 | 3.8000 | 3.6700 | 3.7500 | -0.531% | 4 | 1,563 | +33.333% |
| 2026-10-06 | 3.9000 | 4.0000 | 3.7700 | 3.7700 | -13.333% | 9 | 1,556 | +32.626% |
| 2026-10-05 | 4.0000 | 4.8000 | 4.0000 | 4.3500 | +20.833% | 17 | 1,547 | +14.943% |
| 2026-10-02 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 0.000% | 51 | 1,496 | +38.889% |
| 2026-10-01 | 3.7000 | 3.7000 | 3.4700 | 3.6000 | -10.000% | 102 | 1,394 | +38.889% |
| 2026-09-30 | 4.0500 | 4.0500 | 3.7800 | 4.0000 | +9.890% | 7 | 1,389 | +25.000% |
| 2026-09-28 | 3.6500 | 3.6500 | 3.5000 | 3.6400 | +5.507% | 8 | 1,383 | +37.363% |
| 2026-09-25 | 3.3700 | 3.4500 | 3.2500 | 3.4500 | -15.854% | 7 | 1,376 | +44.928% |
| 2026-09-24 | 3.4200 | 4.1000 | 3.4000 | 4.1000 | +7.895% | 21 | 1,372 | +21.951% |
| 2026-09-23 | 3.8000 | 3.9300 | 3.8000 | 3.8000 | +2.703% | 20 | 1,367 | +31.579% |
| 2026-09-22 | 3.3500 | 3.7500 | 3.3500 | 3.7000 | +23.333% | 235 | 1,333 | +35.135% |
| 2026-09-21 | 2.8500 | 3.0000 | 2.7500 | 3.0000 | +5.263% | 8 | 1,327 | +66.667% |
| 2026-09-18 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 0.000% | 1 | 1,328 | +75.439% |
| 2026-09-17 | 2.5200 | 2.8500 | 2.5200 | 2.8500 | +78.125% | 70 | 1,324 | +75.439% |
| 2026-09-10 | 1.7000 | 1.7000 | 1.6000 | 1.6000 | -12.088% | 20 | 1,314 | +212.500% |
| 2026-09-09 | 1.7100 | 1.8300 | 1.7000 | 1.8200 | +16.667% | 167 | 1,157 | +174.725% |
| 2026-09-03 | 1.5500 | 1.5800 | 1.5500 | 1.5600 | +4.000% | 204 | 953 | +220.513% |
| 2026-09-02 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +17.187% | 2 | 951 | +233.333% |
| 2026-09-01 | 1.3600 | 1.3800 | 1.2800 | 1.2800 | -3.030% | 8 | 951 | +290.625% |
| 2026-08-31 | 1.3700 | 1.3700 | 1.3200 | 1.3200 | +5.600% | 2 | 950 | +278.788% |
| 2026-08-28 | 1.3400 | 1.3400 | 1.1700 | 1.2500 | -10.714% | 223 | 755 | +300.000% |
| 2026-08-27 | 1.3100 | 1.4000 | 1.2400 | 1.4000 | +12.000% | 42 | 715 | +257.143% |
| 2026-08-26 | 1.2800 | 1.3300 | 1.2500 | 1.2500 | -1.575% | 20 | 705 | +300.000% |
| 2026-08-25 | 1.2700 | 1.3300 | 1.2500 | 1.2700 | 0.000% | 21 | 700 | +293.701% |
| 2026-08-24 | 1.3800 | 1.3800 | 1.2700 | 1.2700 | -0.781% | 2 | 700 | +293.701% |
| 2026-08-21 | 1.3300 | 1.3400 | 1.2800 | 1.2800 | +9.402% | 19 | 699 | +290.625% |
| 2026-08-19 | 1.3400 | 1.3400 | 1.1700 | 1.1700 | -4.098% | 3 | 698 | +327.350% |
| 2026-08-18 | 1.3300 | 1.3300 | 1.2200 | 1.2200 | -7.576% | 2 | 698 | +309.836% |
| 2026-08-17 | 1.4800 | 1.4800 | 1.3200 | 1.3200 | -0.752% | 2 | 698 | +278.788% |
| 2026-08-14 | 1.4200 | 1.4300 | 1.3300 | 1.3300 | -2.920% | 14 | 698 | +275.940% |
| 2026-08-13 | 1.2000 | 1.3700 | 1.2000 | 1.3700 | +0.735% | 8 | 705 | +264.964% |
| 2026-08-12 | 1.2800 | 1.3600 | 1.2700 | 1.3600 | 0.000% | 6 | 705 | +267.647% |
| 2026-08-11 | 1.4500 | 1.4500 | 1.3500 | 1.3600 | -8.108% | 10 | 705 | +267.647% |
| 2026-08-10 | 1.5200 | 1.5300 | 1.4700 | 1.4800 | -4.516% | 10 | 705 | +237.838% |
| 2026-08-07 | 1.5700 | 1.5800 | 1.5200 | 1.5500 | +3.333% | 53 | 670 | +222.581% |
| 2026-08-05 | 1.4500 | 1.6200 | 1.4500 | 1.5000 | -13.295% | 36 | 640 | +233.333% |
| 2026-08-04 | 1.7000 | 1.7700 | 1.7000 | 1.7300 | +4.848% | 31 | 610 | +189.017% |
| 2026-08-03 | 1.6500 | 1.7700 | 1.5500 | 1.6500 | -26.009% | 115 | 607 | +203.030% |
| 2026-07-31 | 2.2500 | 2.2500 | 2.1600 | 2.2300 | -3.463% | 82 | 561 | +124.215% |
| 2026-07-30 | 2.2900 | 2.3800 | 2.2600 | 2.3100 | -1.702% | 113 | 475 | +116.450% |
| 2026-07-29 | 2.4700 | 2.4700 | 2.3500 | 2.3500 | +3.982% | 4 | 475 | +112.766% |
| 2026-07-27 | 2.2400 | 2.2600 | 2.2400 | 2.2600 | -5.439% | 21 | 457 | +121.239% |
| 2026-07-24 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | +10.648% | 2 | 455 | +109.205% |
| 2026-07-23 | 2.2200 | 2.2500 | 2.1600 | 2.1600 | -6.087% | 35 | 472 | +131.481% |
| 2026-07-22 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -1.288% | 17 | 455 | +117.391% |
| 2026-07-21 | 2.4100 | 2.5700 | 2.3300 | 2.3300 | -4.115% | 28 | 451 | +114.592% |
| 2026-07-20 | 2.3800 | 2.5000 | 2.3400 | 2.4300 | -3.571% | 141 | 320 | +105.761% |
| 2026-07-17 | 2.5200 | 2.5200 | 2.4500 | 2.5200 | -1.176% | 110 | 210 | +98.413% |
| 2026-07-16 | 2.6900 | 2.7500 | 2.5500 | 2.5500 | -3.774% | 65 | 145 | +96.078% |
| 2026-07-15 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -3.986% | 1 | 144 | +88.679% |
| 2026-07-14 | 2.6400 | 2.7800 | 2.6400 | 2.7600 | +11.741% | 67 | 77 | +81.159% |
| 2026-07-10 | 2.6800 | 2.6800 | 2.4700 | 2.4700 | -3.891% | 17 | 62 | +102.429% |
| 2026-07-09 | 2.4800 | 2.5700 | 2.4800 | 2.5700 | +1.181% | 4 | 62 | +94.553% |
| 2026-07-08 | 2.7200 | 2.7200 | 2.5400 | 2.5400 | -4.869% | 8 | 56 | +96.850% |
| 2026-07-07 | 3.0500 | 3.0500 | 2.6700 | 2.6700 | -8.874% | 10 | 52 | +87.266% |
| 2026-07-06 | 2.8000 | 2.9500 | 2.8000 | 2.9300 | -4.248% | 9 | 52 | +70.648% |
| 2026-07-02 | 3.1500 | 3.1500 | 2.9300 | 3.0600 | +11.273% | 4 | 52 | +63.399% |
| 2026-06-30 | 2.9000 | 2.9000 | 2.6800 | 2.7500 | -2.135% | 6 | 52 | +81.818% |
| 2026-06-29 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | +6.439% | 1 | 51 | +77.936% |
| 2026-06-26 | 2.6200 | 2.7000 | 2.6200 | 2.6400 | +11.392% | 21 | 33 | +89.394% |
| 2026-06-25 | 2.4900 | 2.4900 | 2.3700 | 2.3700 | -11.236% | 6 | 33 | +110.970% |
| 2026-06-23 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -1.838% | 15 | 18 | +87.266% |
| 2026-06-22 | 2.6800 | 2.7500 | 2.6800 | 2.7200 | -0.366% | 15 | 5 | +83.824% |
| 2026-06-18 | 2.7800 | 2.8100 | 2.7300 | 2.7300 | -0.727% | 21 | 2 | +83.150% |
| 2026-06-17 | 2.7100 | 2.7500 | 2.7100 | 2.7500 | +8.696% | 2 | 1 | +81.818% |
| 2026-06-16 | 2.7000 | 2.7100 | 2.5300 | 2.5300 | 0.000% | 4 | 0 | +97.628% |