GME270617C00032000
GME Jun 17 2027 32.00 Call
optionOPRA
EODOct 9, 2026
3.50USD+7.692%(+0.25)59Vol2,435OI
GME270617C00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.3600 | 3.6000 | 3.3500 | 3.5000 | +7.692% | 59 | 2,419 | 0.000% |
| 2026-10-08 | 2.3800 | 3.3000 | 2.3800 | 3.2500 | +24.046% | 52 | 2,398 | +7.692% |
| 2026-10-07 | 2.4700 | 2.6200 | 2.4700 | 2.6200 | -8.711% | 403 | 2,388 | +33.588% |
| 2026-10-06 | 2.7000 | 2.8700 | 2.4700 | 2.8700 | -4.333% | 239 | 2,376 | +21.951% |
| 2026-10-05 | 2.6800 | 3.0000 | 2.6800 | 3.0000 | +23.457% | 11 | 2,370 | +16.667% |
| 2026-10-02 | 2.3000 | 2.4300 | 2.3000 | 2.4300 | +2.966% | 6 | 2,371 | +44.033% |
| 2026-10-01 | 2.5500 | 2.5600 | 2.3200 | 2.3600 | -8.527% | 118 | 2,361 | +48.305% |
| 2026-09-30 | 2.6000 | 2.6300 | 2.5200 | 2.5800 | +25.243% | 28 | 2,344 | +35.659% |
| 2026-09-29 | 2.1200 | 2.1200 | 2.0600 | 2.0600 | -15.918% | 15 | 2,347 | +69.903% |
| 2026-09-28 | 2.3500 | 2.4900 | 2.3500 | 2.4500 | +6.522% | 13 | 2,345 | +42.857% |
| 2026-09-25 | 2.4900 | 2.4900 | 2.1600 | 2.3000 | -21.502% | 22 | 2,353 | +52.174% |
| 2026-09-24 | 2.3500 | 2.9300 | 2.3500 | 2.9300 | +10.150% | 15 | 2,350 | +19.454% |
| 2026-09-23 | 2.5500 | 2.6600 | 2.5500 | 2.6600 | +12.712% | 2 | 2,350 | +31.579% |
| 2026-09-22 | 2.2400 | 2.3700 | 2.2400 | 2.3600 | +18.000% | 13 | 2,350 | +48.305% |
| 2026-09-21 | 1.9500 | 2.0000 | 1.8500 | 2.0000 | +12.994% | 33 | 2,319 | +75.000% |
| 2026-09-18 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -8.763% | 10 | 2,319 | +97.740% |
| 2026-09-17 | 1.7100 | 2.0000 | 1.7100 | 1.9400 | +29.333% | 17 | 2,305 | +80.412% |
| 2026-09-16 | 1.5500 | 1.6500 | 1.5000 | 1.5000 | +6.383% | 32 | 2,289 | +133.333% |
| 2026-09-15 | 1.4800 | 1.4800 | 1.4100 | 1.4100 | -25.000% | 4 | 2,289 | +148.227% |
| 2026-09-14 | 1.4600 | 1.8800 | 1.4600 | 1.8800 | +31.469% | 68 | 2,257 | +86.170% |
| 2026-09-11 | 1.4400 | 1.6400 | 1.3600 | 1.4300 | +14.400% | 47 | 2,220 | +144.755% |
| 2026-09-10 | 1.1800 | 1.2500 | 1.1100 | 1.2500 | +7.759% | 16 | 2,207 | +180.000% |
| 2026-09-09 | 1.1600 | 1.2100 | 1.1400 | 1.1600 | +19.588% | 19 | 2,192 | +201.724% |
| 2026-09-08 | 1.0900 | 1.0900 | 0.9700 | 0.9700 | -28.148% | 19 | 2,188 | +260.825% |
| 2026-09-04 | 1.2500 | 1.3500 | 1.0600 | 1.3500 | +22.727% | 44 | 2,157 | +159.259% |
| 2026-09-03 | 1.0600 | 1.1900 | 1.0500 | 1.1000 | +14.583% | 162 | 2,085 | +218.182% |
| 2026-09-02 | 1.0400 | 1.1300 | 0.9500 | 0.9600 | +7.865% | 72 | 2,071 | +264.583% |
| 2026-09-01 | 1.0100 | 1.0100 | 0.8800 | 0.8900 | -1.111% | 28 | 2,065 | +293.258% |
| 2026-08-31 | 1.1100 | 1.1100 | 0.8600 | 0.9000 | +3.448% | 52 | 2,052 | +288.889% |
| 2026-08-28 | 0.9600 | 1.0000 | 0.8600 | 0.8700 | -7.447% | 830 | 2,043 | +302.299% |
| 2026-08-27 | 0.9100 | 1.0500 | 0.8100 | 0.9400 | +13.253% | 1,471 | 2,071 | +272.340% |
| 2026-08-26 | 0.9000 | 0.9200 | 0.7600 | 0.8300 | +3.750% | 884 | 2,066 | +321.687% |
| 2026-08-25 | 0.9300 | 0.9300 | 0.7700 | 0.8000 | -8.046% | 1,490 | 2,060 | +337.500% |
| 2026-08-24 | 0.9500 | 0.9600 | 0.7700 | 0.8700 | -2.247% | 1,462 | 2,046 | +302.299% |
| 2026-08-21 | 0.9200 | 1.0100 | 0.7500 | 0.8900 | +4.706% | 1,355 | 2,038 | +293.258% |
| 2026-08-20 | 0.8500 | 0.9100 | 0.7300 | 0.8500 | +2.410% | 494 | 2,039 | +311.765% |
| 2026-08-19 | 0.8300 | 0.9700 | 0.7500 | 0.8300 | +5.063% | 165 | 2,050 | +321.687% |
| 2026-08-18 | 0.8500 | 0.9200 | 0.7400 | 0.7900 | -2.469% | 244 | 2,053 | +343.038% |
| 2026-08-17 | 0.8700 | 0.9700 | 0.8000 | 0.8100 | -10.989% | 380 | 2,051 | +332.099% |
| 2026-08-14 | 0.9000 | 1.0000 | 0.8600 | 0.9100 | -1.087% | 350 | 2,035 | +284.615% |
| 2026-08-13 | 0.9700 | 1.0000 | 0.8500 | 0.9200 | +4.545% | 407 | 2,024 | +280.435% |
| 2026-08-12 | 0.8600 | 1.0700 | 0.8300 | 0.8800 | -3.297% | 392 | 2,007 | +297.727% |
| 2026-08-11 | 0.9000 | 1.0500 | 0.8500 | 0.9100 | -1.087% | 679 | 1,992 | +284.615% |
| 2026-08-10 | 1.0600 | 1.1200 | 0.9100 | 0.9200 | -8.911% | 815 | 1,887 | +280.435% |
| 2026-08-07 | 1.0600 | 1.1300 | 0.9400 | 1.0100 | -1.942% | 129 | 1,859 | +246.535% |
| 2026-08-06 | 1.1300 | 1.1600 | 0.9000 | 1.0300 | -3.738% | 115 | 1,835 | +239.806% |
| 2026-08-05 | 1.1300 | 1.1800 | 0.9700 | 1.0700 | -6.957% | 1,387 | 1,562 | +227.103% |
| 2026-08-04 | 1.5600 | 1.5600 | 1.1100 | 1.1500 | -0.862% | 1,782 | 961 | +204.348% |
| 2026-08-03 | 1.1100 | 1.2600 | 1.0000 | 1.1600 | -12.782% | 998 | 947 | +201.724% |
| 2026-07-31 | 1.4600 | 1.6300 | 1.3100 | 1.3300 | -6.993% | 971 | 929 | +163.158% |
| 2026-07-30 | 1.4600 | 1.5700 | 1.3100 | 1.4300 | +0.704% | 665 | 931 | +144.755% |
| 2026-07-29 | 1.4900 | 1.6900 | 1.3900 | 1.4200 | -9.554% | 590 | 918 | +146.479% |
| 2026-07-28 | 1.6200 | 1.6600 | 1.3800 | 1.5700 | +12.950% | 630 | 896 | +122.930% |
| 2026-07-27 | 1.5300 | 1.6200 | 1.2500 | 1.3900 | +6.923% | 1,442 | 733 | +151.799% |
| 2026-07-24 | 1.4000 | 1.5500 | 1.2800 | 1.3000 | -5.797% | 1,104 | 679 | +169.231% |
| 2026-07-23 | 1.4400 | 1.5300 | 1.3100 | 1.3800 | -5.479% | 1,108 | 648 | +153.623% |
| 2026-07-22 | 1.5400 | 1.6300 | 1.3500 | 1.4600 | -2.667% | 1,120 | 414 | +139.726% |
| 2026-07-21 | 1.8500 | 1.8500 | 1.3800 | 1.5000 | -1.961% | 768 | 393 | +133.333% |
| 2026-07-20 | 1.5300 | 1.7600 | 1.4500 | 1.5300 | -15.934% | 976 | 363 | +128.758% |
| 2026-07-17 | 1.6300 | 1.8200 | 1.5800 | 1.8200 | +10.976% | 217 | 369 | +92.308% |
| 2026-07-16 | 1.8200 | 1.8200 | 1.6100 | 1.6400 | -2.381% | 116 | 363 | +113.415% |
| 2026-07-15 | 1.8100 | 1.9400 | 1.5600 | 1.6800 | -5.085% | 498 | 356 | +108.333% |
| 2026-07-14 | 1.7600 | 1.9100 | 1.6600 | 1.7700 | +9.259% | 527 | 339 | +97.740% |
| 2026-07-13 | 1.7200 | 1.9700 | 1.6000 | 1.6200 | +1.250% | 1,301 | 341 | +116.049% |
| 2026-07-10 | 1.6200 | 1.7300 | 1.5400 | 1.6000 | -5.882% | 416 | 339 | +118.750% |
| 2026-07-09 | 1.6700 | 1.7900 | 1.5300 | 1.7000 | +3.030% | 344 | 353 | +105.882% |
| 2026-07-08 | 1.8500 | 1.8500 | 1.5500 | 1.6500 | -6.250% | 245 | 342 | +112.121% |
| 2026-07-07 | 2.0600 | 2.0600 | 1.6600 | 1.7600 | -13.300% | 412 | 337 | +98.864% |
| 2026-07-06 | 2.0200 | 2.1200 | 1.8900 | 2.0300 | +1.500% | 764 | 309 | +72.414% |
| 2026-07-02 | 2.0900 | 2.1700 | 1.9300 | 2.0000 | +0.503% | 234 | 304 | +75.000% |
| 2026-07-01 | 1.9300 | 2.1500 | 1.8600 | 1.9900 | +5.851% | 733 | 145 | +75.879% |
| 2026-06-30 | 1.8800 | 1.9900 | 1.7100 | 1.8800 | +1.075% | 784 | 111 | +86.170% |
| 2026-06-29 | 1.8700 | 2.0300 | 1.7700 | 1.8600 | +3.911% | 210 | 96 | +88.172% |
| 2026-06-26 | 1.7400 | 1.8500 | 1.6400 | 1.7900 | +8.485% | 177 | 93 | +95.531% |
| 2026-06-25 | 1.7200 | 1.7600 | 1.5200 | 1.6500 | -1.198% | 302 | 89 | +112.121% |
| 2026-06-24 | 1.7500 | 1.8900 | 1.6400 | 1.6700 | +0.602% | 185 | 82 | +109.581% |
| 2026-06-23 | 1.8600 | 2.0000 | 1.5400 | 1.6600 | -8.287% | 502 | 55 | +110.843% |
| 2026-06-22 | 1.8500 | 1.9600 | 1.6800 | 1.8100 | -2.688% | 384 | 4 | +93.370% |
| 2026-06-18 | 1.8900 | 2.0200 | 1.7000 | 1.8600 | -1.587% | 158 | 5 | +88.172% |
| 2026-06-16 | 1.9200 | 1.9600 | 1.8400 | 1.8900 | -5.970% | 30 | 1 | +85.185% |
| 2026-06-15 | 2.0000 | 2.0500 | 1.8700 | 2.0100 | 0.000% | 4 | 0 | +74.129% |