GME270617C00030000
GME Jun 17 2027 30.00 Call
optionOPRA
EODOct 9, 2026
3.95USD+14.493%(+0.50)53Vol3,305OI
GME270617C00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.4900 | 4.1000 | 3.4900 | 3.9500 | +14.493% | 53 | 3,315 | 0.000% |
| 2026-10-08 | 2.8200 | 3.8500 | 2.8200 | 3.4500 | +16.949% | 182 | 3,286 | +14.493% |
| 2026-10-07 | 2.9800 | 3.0000 | 2.8700 | 2.9500 | 0.000% | 19 | 3,268 | +33.898% |
| 2026-10-06 | 3.2500 | 3.2500 | 2.8700 | 2.9500 | -13.743% | 99 | 3,217 | +33.898% |
| 2026-10-05 | 3.0400 | 3.7000 | 3.0000 | 3.4200 | +15.932% | 123 | 3,195 | +15.497% |
| 2026-10-02 | 2.8400 | 2.9500 | 2.6500 | 2.9500 | +6.115% | 101 | 3,164 | +33.898% |
| 2026-10-01 | 2.9400 | 2.9400 | 2.7000 | 2.7800 | -8.852% | 41 | 3,139 | +42.086% |
| 2026-09-30 | 3.0900 | 3.0900 | 2.9000 | 3.0500 | +19.608% | 125 | 3,028 | +29.508% |
| 2026-09-29 | 2.7000 | 2.7000 | 2.4000 | 2.5500 | -5.556% | 161 | 3,158 | +54.902% |
| 2026-09-28 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +3.448% | 2 | 3,156 | +46.296% |
| 2026-09-25 | 3.1800 | 3.2500 | 2.5400 | 2.6100 | -22.552% | 215 | 3,294 | +51.341% |
| 2026-09-24 | 2.7500 | 3.4500 | 2.7000 | 3.3700 | +16.207% | 405 | 3,503 | +17.211% |
| 2026-09-23 | 2.9500 | 3.1200 | 2.8100 | 2.9000 | 0.000% | 57 | 3,472 | +36.207% |
| 2026-09-22 | 2.8800 | 3.0500 | 2.6000 | 2.9000 | +30.045% | 255 | 3,292 | +36.207% |
| 2026-09-21 | 2.1700 | 2.3000 | 2.1100 | 2.2300 | +1.364% | 157 | 3,282 | +77.130% |
| 2026-09-18 | 2.3000 | 2.3000 | 2.0400 | 2.2000 | -3.930% | 247 | 3,085 | +79.545% |
| 2026-09-17 | 1.9800 | 2.3000 | 1.9600 | 2.2900 | +27.222% | 162 | 3,058 | +72.489% |
| 2026-09-16 | 1.7000 | 1.8800 | 1.6400 | 1.8000 | +7.143% | 40 | 3,058 | +119.444% |
| 2026-09-15 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | -6.667% | 6 | 3,054 | +135.119% |
| 2026-09-14 | 1.6000 | 1.8000 | 1.6000 | 1.8000 | +3.448% | 97 | 2,995 | +119.444% |
| 2026-09-11 | 1.7000 | 1.7400 | 1.5500 | 1.7400 | +22.535% | 117 | 2,985 | +127.011% |
| 2026-09-10 | 1.3000 | 1.5000 | 1.3000 | 1.4200 | +1.429% | 86 | 2,944 | +178.169% |
| 2026-09-09 | 1.2500 | 1.5000 | 1.2500 | 1.4000 | +28.440% | 110 | 2,856 | +182.143% |
| 2026-09-08 | 1.2100 | 1.2100 | 0.9900 | 1.0900 | -10.656% | 14 | 2,860 | +262.385% |
| 2026-09-04 | 1.2500 | 1.2500 | 1.2000 | 1.2200 | -4.688% | 70 | 2,790 | +223.770% |
| 2026-09-03 | 1.2200 | 1.3100 | 1.1500 | 1.2800 | +11.304% | 156 | 2,795 | +208.594% |
| 2026-09-02 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +11.650% | 1 | 2,794 | +243.478% |
| 2026-09-01 | 1.0900 | 1.0900 | 1.0300 | 1.0300 | +3.000% | 5 | 2,791 | +283.495% |
| 2026-08-31 | 1.0700 | 1.1700 | 1.0000 | 1.0000 | 0.000% | 99 | 2,725 | +295.000% |
| 2026-08-28 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -9.091% | 2 | 2,727 | +295.000% |
| 2026-08-27 | 0.9500 | 1.1000 | 0.9500 | 1.1000 | +8.911% | 10 | 2,725 | +259.091% |
| 2026-08-26 | 1.0000 | 1.0100 | 0.9700 | 1.0100 | +3.061% | 43 | 2,703 | +291.089% |
| 2026-08-25 | 1.0500 | 1.0800 | 0.9600 | 0.9800 | -2.000% | 57 | 2,693 | +303.061% |
| 2026-08-24 | 1.0000 | 1.0400 | 0.9500 | 1.0000 | -1.961% | 24 | 2,670 | +295.000% |
| 2026-08-21 | 1.0200 | 1.0800 | 1.0000 | 1.0200 | +12.088% | 120 | 2,550 | +287.255% |
| 2026-08-20 | 0.9800 | 1.0100 | 0.9000 | 0.9100 | -7.143% | 44 | 2,523 | +334.066% |
| 2026-08-19 | 0.9500 | 1.0700 | 0.9400 | 0.9800 | +4.255% | 23 | 2,510 | +303.061% |
| 2026-08-18 | 0.9800 | 1.1300 | 0.8600 | 0.9400 | -7.843% | 394 | 2,390 | +320.213% |
| 2026-08-17 | 1.1400 | 1.1400 | 0.9800 | 1.0200 | -3.774% | 164 | 2,407 | +287.255% |
| 2026-08-14 | 1.0500 | 1.1900 | 1.0100 | 1.0600 | +0.952% | 296 | 2,439 | +272.642% |
| 2026-08-13 | 1.0300 | 1.1300 | 0.9700 | 1.0500 | 0.000% | 433 | 2,384 | +276.190% |
| 2026-08-12 | 1.0700 | 1.1100 | 1.0200 | 1.0500 | -0.943% | 82 | 2,360 | +276.190% |
| 2026-08-11 | 1.1300 | 1.1800 | 1.0200 | 1.0600 | -2.752% | 806 | 2,319 | +272.642% |
| 2026-08-10 | 1.2300 | 1.2300 | 1.0300 | 1.0900 | -9.167% | 324 | 2,245 | +262.385% |
| 2026-08-07 | 1.3200 | 1.3200 | 1.1000 | 1.2000 | -4.000% | 34 | 2,238 | +229.167% |
| 2026-08-06 | 1.3200 | 1.3200 | 1.0800 | 1.2500 | -29.379% | 333 | 2,173 | +216.000% |
| 2026-08-05 | 1.2500 | 1.7700 | 0.9500 | 1.7700 | +37.209% | 1,024 | 1,406 | +123.164% |
| 2026-08-04 | 1.3500 | 1.4400 | 1.2000 | 1.2900 | -8.511% | 400 | 1,265 | +206.202% |
| 2026-08-03 | 1.6000 | 1.6000 | 1.1600 | 1.4100 | -18.497% | 628 | 873 | +180.142% |
| 2026-07-31 | 1.7000 | 1.8000 | 1.5800 | 1.7300 | +2.367% | 131 | 864 | +128.324% |
| 2026-07-30 | 1.8200 | 1.8200 | 1.5400 | 1.6900 | +1.807% | 139 | 850 | +133.728% |
| 2026-07-29 | 1.7800 | 1.8400 | 1.6500 | 1.6600 | -7.263% | 168 | 803 | +137.952% |
| 2026-07-28 | 1.7800 | 1.8800 | 1.6600 | 1.7900 | +7.186% | 82 | 797 | +120.670% |
| 2026-07-27 | 1.6600 | 1.7600 | 1.6500 | 1.6700 | +10.596% | 28 | 796 | +136.527% |
| 2026-07-24 | 1.7500 | 1.8200 | 1.5100 | 1.5100 | -11.176% | 248 | 776 | +161.589% |
| 2026-07-23 | 1.8700 | 1.8700 | 1.5800 | 1.7000 | -2.857% | 83 | 746 | +132.353% |
| 2026-07-22 | 1.6900 | 1.8500 | 1.6500 | 1.7500 | +0.575% | 70 | 747 | +125.714% |
| 2026-07-21 | 1.8200 | 1.8800 | 1.6200 | 1.7400 | -5.435% | 527 | 728 | +127.011% |
| 2026-07-20 | 1.9300 | 1.9700 | 1.7800 | 1.8400 | -4.167% | 101 | 682 | +114.674% |
| 2026-07-17 | 1.8400 | 2.0000 | 1.8400 | 1.9200 | -2.538% | 90 | 603 | +105.729% |
| 2026-07-16 | 2.0500 | 2.0800 | 1.8800 | 1.9700 | +2.073% | 88 | 562 | +100.508% |
| 2026-07-15 | 2.1800 | 2.1800 | 1.8600 | 1.9300 | -10.233% | 452 | 543 | +104.663% |
| 2026-07-14 | 2.0300 | 2.2000 | 1.9700 | 2.1500 | +1.896% | 227 | 519 | +83.721% |
| 2026-07-13 | 1.9700 | 2.1100 | 1.9100 | 2.1100 | +11.640% | 64 | 463 | +87.204% |
| 2026-07-10 | 2.0400 | 2.0400 | 1.8000 | 1.8900 | -5.970% | 237 | 441 | +108.995% |
| 2026-07-09 | 1.9400 | 2.0300 | 1.7900 | 2.0100 | +1.515% | 447 | 294 | +96.517% |
| 2026-07-08 | 2.1100 | 2.1100 | 1.8400 | 1.9800 | -4.808% | 109 | 284 | +99.495% |
| 2026-07-07 | 2.4000 | 2.4200 | 1.9200 | 2.0800 | -10.730% | 411 | 255 | +89.904% |
| 2026-07-06 | 2.1600 | 2.4400 | 2.0100 | 2.3300 | -0.427% | 276 | 222 | +69.528% |
| 2026-07-02 | 2.4800 | 2.5800 | 2.3000 | 2.3400 | +2.632% | 181 | 218 | +68.803% |
| 2026-07-01 | 2.2500 | 2.4800 | 2.0800 | 2.2800 | +8.571% | 812 | 181 | +73.246% |
| 2026-06-30 | 2.1800 | 2.1800 | 2.0500 | 2.1000 | -4.110% | 116 | 167 | +88.095% |
| 2026-06-29 | 2.1900 | 2.3200 | 2.0500 | 2.1900 | +8.955% | 282 | 146 | +80.365% |
| 2026-06-26 | 1.9200 | 2.1600 | 1.8600 | 2.0100 | +3.608% | 146 | 137 | +96.517% |
| 2026-06-25 | 1.9900 | 2.0400 | 1.7500 | 1.9400 | -1.020% | 932 | 121 | +103.608% |
| 2026-06-24 | 1.9800 | 2.2000 | 1.8900 | 1.9600 | +2.618% | 1,028 | 119 | +101.531% |
| 2026-06-23 | 2.0100 | 2.1900 | 1.8000 | 1.9100 | -8.173% | 862 | 113 | +106.806% |
| 2026-06-22 | 2.1300 | 2.2400 | 1.9600 | 2.0800 | +0.483% | 232 | 105 | +89.904% |
| 2026-06-18 | 2.1500 | 2.1900 | 2.0200 | 2.0700 | -10.776% | 54 | 107 | +90.821% |
| 2026-06-17 | 2.3000 | 2.3200 | 2.2800 | 2.3200 | +7.907% | 74 | 35 | +70.259% |
| 2026-06-16 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 0.000% | 35 | 0 | +83.721% |