GME270617C00037000
GME Jun 17 2027 37.00 Call
optionOPRA
EODOct 9, 2026
2.65USD+16.740%(+0.38)173Vol475OI
GME270617C00037000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 2.2100 | 2.6700 | 2.2100 | 2.6500 | +16.740% | 173 | 454 | 0.000% |
| 2026-10-08 | 1.8100 | 2.3400 | 1.8000 | 2.2700 | +22.703% | 260 | 447 | +16.740% |
| 2026-10-07 | 1.8400 | 1.9100 | 1.8200 | 1.8500 | -2.632% | 262 | 454 | +43.243% |
| 2026-10-06 | 1.9600 | 2.0400 | 1.9000 | 1.9000 | -12.844% | 16 | 456 | +39.474% |
| 2026-10-05 | 2.0000 | 2.2400 | 2.0000 | 2.1800 | +26.012% | 35 | 459 | +21.560% |
| 2026-10-02 | 1.6500 | 1.7300 | 1.6200 | 1.7300 | -1.143% | 24 | 461 | +53.179% |
| 2026-10-01 | 1.9000 | 1.9000 | 1.7500 | 1.7500 | -5.914% | 53 | 415 | +51.429% |
| 2026-09-30 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | +21.569% | 3 | 415 | +42.473% |
| 2026-09-29 | 1.6200 | 1.6300 | 1.5300 | 1.5300 | -15.934% | 4 | 415 | +73.203% |
| 2026-09-28 | 1.8600 | 1.9000 | 1.7800 | 1.8200 | -12.919% | 12 | 414 | +45.604% |
| 2026-09-25 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +11.170% | 1 | 414 | +26.794% |
| 2026-09-24 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -1.571% | 1 | 414 | +40.957% |
| 2026-09-23 | 1.9200 | 1.9400 | 1.8200 | 1.9100 | -2.551% | 12 | 413 | +38.743% |
| 2026-09-22 | 1.7400 | 1.9600 | 1.7400 | 1.9600 | +43.066% | 7 | 409 | +35.204% |
| 2026-09-21 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | +5.385% | 4 | 410 | +93.431% |
| 2026-09-17 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +10.169% | 3 | 408 | +103.846% |
| 2026-09-16 | 1.1500 | 1.2300 | 1.1500 | 1.1800 | +9.259% | 10 | 409 | +124.576% |
| 2026-09-15 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -5.263% | 1 | 410 | +145.370% |
| 2026-09-14 | 1.0000 | 1.1700 | 0.9600 | 1.1400 | +6.542% | 34 | 398 | +132.456% |
| 2026-09-11 | 1.0400 | 1.0700 | 1.0200 | 1.0700 | +25.882% | 5 | 398 | +147.664% |
| 2026-09-10 | 0.9200 | 1.0000 | 0.8500 | 0.8500 | 0.000% | 22 | 400 | +211.765% |
| 2026-09-09 | 0.8000 | 0.9300 | 0.7900 | 0.8500 | +21.429% | 20 | 399 | +211.765% |
| 2026-09-08 | 0.7900 | 0.8000 | 0.7000 | 0.7000 | -6.667% | 6 | 398 | +278.571% |
| 2026-09-02 | 0.7500 | 0.7900 | 0.7500 | 0.7500 | +7.143% | 8 | 397 | +253.333% |
| 2026-08-31 | 0.8000 | 0.8000 | 0.6900 | 0.7000 | -1.408% | 16 | 398 | +278.571% |
| 2026-08-28 | 0.8000 | 0.8000 | 0.5600 | 0.7100 | -1.389% | 20 | 398 | +273.239% |
| 2026-08-27 | 0.8200 | 0.8200 | 0.7200 | 0.7200 | +10.769% | 4 | 399 | +268.056% |
| 2026-08-26 | 0.7100 | 0.7100 | 0.6500 | 0.6500 | 0.000% | 10 | 400 | +307.692% |
| 2026-08-25 | 0.7300 | 0.7300 | 0.5600 | 0.6500 | 0.000% | 142 | 301 | +307.692% |
| 2026-08-24 | 0.6800 | 0.8000 | 0.5900 | 0.6500 | +1.563% | 18 | 303 | +307.692% |
| 2026-08-21 | 0.7300 | 0.7400 | 0.6400 | 0.6400 | +6.667% | 7 | 303 | +314.062% |
| 2026-08-20 | 0.6500 | 0.7100 | 0.5400 | 0.6000 | -4.762% | 112 | 296 | +341.667% |
| 2026-08-19 | 0.7500 | 0.7500 | 0.6100 | 0.6300 | +5.000% | 99 | 292 | +320.635% |
| 2026-08-18 | 0.6400 | 0.6900 | 0.5200 | 0.6000 | 0.000% | 114 | 294 | +341.667% |
| 2026-08-17 | 0.7000 | 0.7500 | 0.5700 | 0.6000 | -10.448% | 595 | 293 | +341.667% |
| 2026-08-14 | 0.7900 | 0.7900 | 0.6200 | 0.6700 | +4.688% | 24 | 296 | +295.522% |
| 2026-08-13 | 0.7500 | 0.7500 | 0.5800 | 0.6400 | -1.538% | 88 | 290 | +314.062% |
| 2026-08-12 | 0.6600 | 0.7500 | 0.5900 | 0.6500 | -8.451% | 69 | 283 | +307.692% |
| 2026-08-11 | 0.6900 | 0.7500 | 0.6600 | 0.7100 | +14.516% | 62 | 287 | +273.239% |
| 2026-08-10 | 0.8400 | 0.8400 | 0.6200 | 0.6200 | -11.429% | 242 | 185 | +327.419% |
| 2026-08-07 | 0.8000 | 0.8300 | 0.6600 | 0.7000 | -27.083% | 33 | 181 | +278.571% |
| 2026-08-06 | 0.7800 | 0.9600 | 0.6700 | 0.9600 | +29.730% | 127 | 104 | +176.042% |
| 2026-08-05 | 0.9000 | 0.9000 | 0.7000 | 0.7400 | -13.953% | 28 | 97 | +258.108% |
| 2026-08-04 | 0.8000 | 0.9500 | 0.8000 | 0.8600 | +11.688% | 32 | 95 | +208.140% |
| 2026-08-03 | 0.6900 | 0.9100 | 0.6900 | 0.7700 | -21.429% | 92 | 82 | +244.156% |
| 2026-07-31 | 0.7500 | 0.9800 | 0.7500 | 0.9800 | 0.000% | 2 | 84 | +170.408% |
| 2026-07-30 | 1.0100 | 1.1200 | 0.9400 | 0.9800 | -2.000% | 184 | 83 | +170.408% |
| 2026-07-29 | 1.1500 | 1.1500 | 0.9100 | 1.0000 | +1.010% | 10 | 83 | +165.000% |
| 2026-07-28 | 1.1100 | 1.1600 | 0.9400 | 0.9900 | +1.020% | 174 | 80 | +167.677% |
| 2026-07-27 | 0.9800 | 1.2000 | 0.8900 | 0.9800 | +2.083% | 30 | 73 | +170.408% |
| 2026-07-24 | 1.0100 | 1.0200 | 0.9400 | 0.9600 | -5.882% | 22 | 71 | +176.042% |
| 2026-07-23 | 1.0300 | 1.1000 | 1.0000 | 1.0200 | -3.774% | 14 | 67 | +159.804% |
| 2026-07-22 | 1.2300 | 1.2300 | 0.9200 | 1.0600 | +2.913% | 64 | 62 | +150.000% |
| 2026-07-21 | 1.2100 | 1.2200 | 1.0300 | 1.0300 | -8.036% | 7 | 63 | +157.282% |
| 2026-07-20 | 1.2000 | 1.2000 | 1.1200 | 1.1200 | 0.000% | 2 | 62 | +136.607% |
| 2026-07-17 | 1.2100 | 1.2100 | 1.1000 | 1.1200 | -1.754% | 20 | 55 | +136.607% |
| 2026-07-16 | 1.1500 | 1.1900 | 1.0800 | 1.1400 | -8.065% | 54 | 55 | +132.456% |
| 2026-07-15 | 1.4800 | 1.4800 | 1.1500 | 1.2400 | -1.587% | 46 | 54 | +113.710% |
| 2026-07-14 | 1.4100 | 1.4800 | 1.2300 | 1.2600 | 0.000% | 262 | 53 | +110.317% |
| 2026-07-13 | 1.2100 | 1.3600 | 1.2100 | 1.2600 | +10.526% | 14 | 47 | +110.317% |
| 2026-07-10 | 1.3000 | 1.3000 | 1.1100 | 1.1400 | -5.785% | 54 | 50 | +132.456% |
| 2026-07-09 | 1.2400 | 1.3000 | 1.1500 | 1.2100 | +8.036% | 241 | 53 | +119.008% |
| 2026-07-08 | 1.1000 | 1.3100 | 1.1000 | 1.1200 | -11.111% | 42 | 54 | +136.607% |
| 2026-07-07 | 1.3600 | 1.5300 | 1.2300 | 1.2600 | -10.638% | 100 | 54 | +110.317% |
| 2026-07-06 | 1.4600 | 1.5200 | 1.2900 | 1.4100 | -9.032% | 10 | 55 | +87.943% |
| 2026-07-02 | 1.4500 | 1.5500 | 1.3900 | 1.5500 | +6.897% | 14 | 52 | +70.968% |
| 2026-07-01 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +5.839% | 1 | 51 | +82.759% |
| 2026-06-29 | 1.5600 | 1.5600 | 1.2700 | 1.3700 | +1.481% | 442 | 14 | +93.431% |
| 2026-06-26 | 1.4500 | 1.4500 | 1.3500 | 1.3500 | +12.500% | 2 | 14 | +96.296% |
| 2026-06-25 | 1.3300 | 1.3500 | 1.1600 | 1.2000 | 0.000% | 12 | 15 | +120.833% |
| 2026-06-24 | 1.2900 | 1.3500 | 1.2000 | 1.2000 | +1.695% | 14 | 17 | +120.833% |
| 2026-06-23 | 1.3500 | 1.4700 | 1.1300 | 1.1800 | -5.600% | 128 | 17 | +124.576% |
| 2026-06-22 | 1.3600 | 1.4800 | 1.2400 | 1.2500 | -2.344% | 126 | 16 | +112.000% |
| 2026-06-18 | 1.3800 | 1.4900 | 1.2700 | 1.2800 | -9.859% | 207 | 8 | +107.031% |
| 2026-06-16 | 1.4200 | 1.5300 | 1.3300 | 1.4200 | 0.000% | 37 | 0 | +86.620% |