GME270617C00035000
GME Jun 17 2027 35.00 Call
optionOPRA
EODOct 9, 2026
2.95USD+9.259%(+0.25)32Vol1,035OI
GME270617C00035000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 2.5000 | 3.0000 | 2.5000 | 2.9500 | +9.259% | 32 | 1,027 | 0.000% |
| 2026-10-08 | 2.0300 | 2.7500 | 2.0300 | 2.7000 | +29.187% | 13 | 1,025 | +9.259% |
| 2026-10-07 | 2.1200 | 2.1600 | 2.0700 | 2.0900 | +0.966% | 12 | 1,019 | +41.148% |
| 2026-10-06 | 2.1900 | 2.2700 | 2.0700 | 2.0700 | -13.750% | 137 | 1,019 | +42.512% |
| 2026-10-05 | 2.2500 | 2.6000 | 2.2500 | 2.4000 | +26.316% | 441 | 985 | +22.917% |
| 2026-10-02 | 1.8500 | 1.9000 | 1.8500 | 1.9000 | -3.553% | 44 | 941 | +55.263% |
| 2026-09-30 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +9.444% | 1 | 940 | +49.746% |
| 2026-09-29 | 1.7500 | 1.8000 | 1.7400 | 1.8000 | -11.330% | 13 | 937 | +63.889% |
| 2026-09-28 | 1.9000 | 2.0600 | 1.9000 | 2.0300 | +2.010% | 26 | 938 | +45.320% |
| 2026-09-25 | 2.1000 | 2.1000 | 1.8600 | 1.9900 | -12.335% | 53 | 935 | +48.241% |
| 2026-09-24 | 1.9500 | 2.2700 | 1.9500 | 2.2700 | +7.075% | 33 | 918 | +29.956% |
| 2026-09-22 | 1.9300 | 2.1200 | 1.9300 | 2.1200 | +41.333% | 6 | 918 | +39.151% |
| 2026-09-21 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 0.000% | 5 | 919 | +96.667% |
| 2026-09-18 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | 0.000% | 19 | 900 | +96.667% |
| 2026-09-17 | 1.3600 | 1.5000 | 1.3600 | 1.5000 | +19.048% | 20 | 882 | +96.667% |
| 2026-09-16 | 1.3000 | 1.3000 | 1.2000 | 1.2600 | +3.279% | 6 | 879 | +134.127% |
| 2026-09-15 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -5.426% | 1 | 879 | +141.803% |
| 2026-09-14 | 1.2000 | 1.3000 | 1.0200 | 1.2900 | +12.174% | 13 | 871 | +128.682% |
| 2026-09-11 | 1.1200 | 1.2000 | 1.1200 | 1.1500 | +8.491% | 16 | 867 | +156.522% |
| 2026-09-10 | 1.0300 | 1.0700 | 0.9100 | 1.0600 | +24.706% | 19 | 861 | +178.302% |
| 2026-09-08 | 0.8800 | 0.9500 | 0.8300 | 0.8500 | -5.556% | 15 | 860 | +247.059% |
| 2026-09-04 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | -23.729% | 4 | 859 | +227.778% |
| 2026-09-03 | 0.8600 | 1.1800 | 0.8600 | 1.1800 | +40.476% | 30 | 850 | +150.000% |
| 2026-09-02 | 0.8600 | 0.8700 | 0.8400 | 0.8400 | +10.526% | 7 | 845 | +251.190% |
| 2026-09-01 | 0.7600 | 0.8500 | 0.7600 | 0.7600 | -10.588% | 44 | 839 | +288.158% |
| 2026-08-31 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +28.788% | 10 | 829 | +247.059% |
| 2026-08-28 | 0.8000 | 0.8500 | 0.6600 | 0.6600 | -2.941% | 3 | 829 | +346.970% |
| 2026-08-27 | 0.7100 | 0.7600 | 0.6800 | 0.6800 | -4.225% | 97 | 833 | +333.824% |
| 2026-08-26 | 0.7800 | 0.7800 | 0.7100 | 0.7100 | +2.899% | 18 | 834 | +315.493% |
| 2026-08-25 | 0.8000 | 0.8000 | 0.6900 | 0.6900 | -4.167% | 36 | 825 | +327.536% |
| 2026-08-24 | 0.7500 | 0.8500 | 0.6300 | 0.7200 | +10.769% | 38 | 834 | +309.722% |
| 2026-08-21 | 0.6600 | 0.9000 | 0.6500 | 0.6500 | -2.985% | 38 | 830 | +353.846% |
| 2026-08-20 | 0.6900 | 0.7900 | 0.5900 | 0.6700 | -8.219% | 141 | 821 | +340.299% |
| 2026-08-19 | 0.8500 | 0.8500 | 0.6000 | 0.7300 | +8.955% | 862 | 766 | +304.110% |
| 2026-08-18 | 0.6800 | 0.7800 | 0.5900 | 0.6700 | -4.286% | 300 | 753 | +340.299% |
| 2026-08-17 | 0.6600 | 0.8100 | 0.6100 | 0.7000 | -6.667% | 276 | 837 | +321.429% |
| 2026-08-14 | 0.7800 | 0.8300 | 0.7100 | 0.7500 | -9.639% | 362 | 774 | +293.333% |
| 2026-08-13 | 0.7400 | 0.8600 | 0.6400 | 0.8300 | +15.278% | 465 | 768 | +255.422% |
| 2026-08-12 | 0.7500 | 0.8100 | 0.6700 | 0.7200 | -4.000% | 50 | 768 | +309.722% |
| 2026-08-11 | 0.8500 | 0.8500 | 0.7200 | 0.7500 | +5.634% | 32 | 768 | +293.333% |
| 2026-08-10 | 0.8100 | 0.9300 | 0.7100 | 0.7100 | -16.471% | 346 | 699 | +315.493% |
| 2026-08-07 | 0.8500 | 0.9300 | 0.7600 | 0.8500 | +3.659% | 24 | 695 | +247.059% |
| 2026-08-06 | 0.9600 | 0.9600 | 0.7500 | 0.8200 | +1.235% | 90 | 674 | +259.756% |
| 2026-08-05 | 0.9200 | 0.9800 | 0.7500 | 0.8100 | -12.903% | 435 | 662 | +264.198% |
| 2026-08-04 | 0.9800 | 1.1000 | 0.8400 | 0.9300 | +1.087% | 308 | 660 | +217.204% |
| 2026-08-03 | 1.0500 | 1.0900 | 0.8200 | 0.9200 | -17.117% | 555 | 630 | +220.652% |
| 2026-07-31 | 1.2200 | 1.2200 | 1.1000 | 1.1100 | -2.632% | 136 | 615 | +165.766% |
| 2026-07-30 | 1.2000 | 1.2500 | 1.1000 | 1.1400 | +3.636% | 539 | 602 | +158.772% |
| 2026-07-29 | 1.2200 | 1.3200 | 1.0900 | 1.1000 | -8.333% | 736 | 597 | +168.182% |
| 2026-07-28 | 1.2200 | 1.3500 | 1.1400 | 1.2000 | +14.286% | 392 | 585 | +145.833% |
| 2026-07-27 | 1.2900 | 1.2900 | 1.0500 | 1.0500 | -7.895% | 142 | 558 | +180.952% |
| 2026-07-24 | 1.3000 | 1.3000 | 1.1100 | 1.1400 | -1.724% | 170 | 549 | +158.772% |
| 2026-07-23 | 1.2200 | 1.2400 | 1.1400 | 1.1600 | +2.655% | 9 | 545 | +154.310% |
| 2026-07-22 | 1.3800 | 1.3800 | 1.1200 | 1.1300 | +0.893% | 670 | 551 | +161.062% |
| 2026-07-21 | 1.3300 | 1.3600 | 1.1200 | 1.1200 | -9.677% | 50 | 544 | +163.393% |
| 2026-07-20 | 1.5100 | 1.5100 | 1.1700 | 1.2400 | -8.148% | 544 | 522 | +137.903% |
| 2026-07-17 | 1.3800 | 1.4000 | 1.1900 | 1.3500 | +6.299% | 115 | 519 | +118.519% |
| 2026-07-16 | 1.5400 | 1.5400 | 1.2000 | 1.2700 | -4.511% | 1,025 | 492 | +132.283% |
| 2026-07-15 | 1.5200 | 1.6000 | 1.2600 | 1.3300 | -6.993% | 267 | 466 | +121.805% |
| 2026-07-14 | 1.4800 | 1.5700 | 1.3300 | 1.4300 | +3.623% | 302 | 449 | +106.294% |
| 2026-07-13 | 1.3200 | 1.5100 | 1.2300 | 1.3800 | +3.759% | 313 | 431 | +113.768% |
| 2026-07-10 | 1.6000 | 1.6000 | 1.2100 | 1.3300 | -2.920% | 949 | 366 | +121.805% |
| 2026-07-09 | 1.4000 | 1.5600 | 1.2100 | 1.3700 | +2.239% | 1,065 | 333 | +115.328% |
| 2026-07-08 | 1.4800 | 1.5300 | 1.2800 | 1.3400 | -4.965% | 260 | 324 | +120.149% |
| 2026-07-07 | 2.0200 | 2.0200 | 1.3200 | 1.4100 | -14.024% | 948 | 319 | +109.220% |
| 2026-07-06 | 1.6000 | 1.8000 | 1.4800 | 1.6400 | -7.345% | 254 | 313 | +79.878% |
| 2026-07-02 | 1.8800 | 1.8800 | 1.4900 | 1.7700 | +10.625% | 693 | 283 | +66.667% |
| 2026-07-01 | 1.5700 | 1.8500 | 1.4200 | 1.6000 | +7.383% | 638 | 231 | +84.375% |
| 2026-06-30 | 1.5900 | 1.6900 | 1.4100 | 1.4900 | -4.487% | 325 | 169 | +97.987% |
| 2026-06-29 | 1.5800 | 1.7300 | 1.5400 | 1.5600 | +2.632% | 630 | 156 | +89.103% |
| 2026-06-26 | 1.4400 | 1.7000 | 1.3300 | 1.5200 | +14.286% | 1,110 | 136 | +94.079% |
| 2026-06-25 | 1.4200 | 1.4800 | 1.2400 | 1.3300 | -4.317% | 1,428 | 106 | +121.805% |
| 2026-06-24 | 1.4800 | 1.5500 | 1.2900 | 1.3900 | +3.731% | 1,088 | 135 | +112.230% |
| 2026-06-23 | 1.6000 | 1.6000 | 1.1600 | 1.3400 | -11.842% | 99 | 132 | +120.149% |
| 2026-06-22 | 1.5400 | 1.7300 | 1.3500 | 1.5200 | -1.299% | 180 | 103 | +94.079% |
| 2026-06-18 | 1.5000 | 1.6400 | 1.4800 | 1.5400 | -9.412% | 110 | 100 | +91.558% |
| 2026-06-17 | 1.6400 | 1.7000 | 1.5200 | 1.7000 | +5.590% | 21 | 82 | +73.529% |
| 2026-06-16 | 1.8400 | 1.8400 | 1.4200 | 1.6100 | +8.054% | 247 | 13 | +83.230% |
| 2026-06-15 | 2.0000 | 2.0000 | 1.4700 | 1.4900 | 0.000% | 201 | 0 | +97.987% |