GME270617C00040000
GME Jun 17 2027 40.00 Call
optionOPRA
EODOct 9, 2026
2.37USD+17.327%(+0.35)179Vol666OI
GME270617C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 2.0000 | 2.4200 | 2.0000 | 2.3700 | +17.327% | 179 | 563 | 0.000% |
| 2026-10-08 | 1.5800 | 2.6600 | 1.5600 | 2.0200 | +29.487% | 12 | 563 | +17.327% |
| 2026-10-07 | 1.7100 | 1.7100 | 1.5600 | 1.5600 | -2.500% | 33 | 567 | +51.923% |
| 2026-10-06 | 1.7200 | 1.7700 | 1.6000 | 1.6000 | -13.043% | 300 | 575 | +48.125% |
| 2026-10-05 | 1.6600 | 2.1200 | 1.6600 | 1.8400 | +29.577% | 81 | 555 | +28.804% |
| 2026-10-02 | 1.4400 | 1.5000 | 1.4000 | 1.4200 | -4.054% | 72 | 608 | +66.901% |
| 2026-10-01 | 1.5800 | 1.6400 | 1.4600 | 1.4800 | -10.303% | 57 | 594 | +60.135% |
| 2026-09-30 | 1.6500 | 1.6900 | 1.5000 | 1.6500 | +20.438% | 26 | 574 | +43.636% |
| 2026-09-29 | 1.4500 | 1.4500 | 1.3500 | 1.3700 | -11.613% | 13 | 567 | +72.993% |
| 2026-09-28 | 1.5400 | 1.6800 | 1.5400 | 1.5500 | 0.000% | 18 | 557 | +52.903% |
| 2026-09-25 | 1.7800 | 1.8000 | 1.4800 | 1.5500 | -18.421% | 14 | 554 | +52.903% |
| 2026-09-24 | 1.5800 | 1.9000 | 1.5000 | 1.9000 | +7.345% | 50 | 508 | +24.737% |
| 2026-09-23 | 1.6500 | 1.7700 | 1.6500 | 1.7700 | +7.273% | 32 | 522 | +33.898% |
| 2026-09-22 | 1.4600 | 1.7000 | 1.4600 | 1.6500 | +27.907% | 165 | 432 | +43.636% |
| 2026-09-21 | 1.3000 | 1.3600 | 1.2500 | 1.2900 | +7.500% | 35 | 435 | +83.721% |
| 2026-09-18 | 1.2200 | 1.2300 | 1.1400 | 1.2000 | -2.439% | 38 | 406 | +97.500% |
| 2026-09-17 | 1.1200 | 1.2400 | 1.1200 | 1.2300 | +19.417% | 7 | 408 | +92.683% |
| 2026-09-16 | 0.9700 | 1.0900 | 0.9500 | 1.0300 | +3.000% | 46 | 411 | +130.097% |
| 2026-09-15 | 1.0000 | 1.0300 | 0.9700 | 1.0000 | -1.961% | 16 | 409 | +137.000% |
| 2026-09-14 | 0.9500 | 1.0200 | 0.9100 | 1.0200 | +14.607% | 23 | 389 | +132.353% |
| 2026-09-11 | 0.8200 | 0.9400 | 0.8200 | 0.8900 | +7.229% | 10 | 384 | +166.292% |
| 2026-09-10 | 0.8100 | 0.8300 | 0.7500 | 0.8300 | +3.750% | 12 | 387 | +185.542% |
| 2026-09-09 | 0.8500 | 0.8500 | 0.6700 | 0.8000 | +17.647% | 59 | 375 | +196.250% |
| 2026-09-08 | 0.6900 | 0.7500 | 0.6000 | 0.6800 | -9.333% | 20 | 379 | +248.529% |
| 2026-09-04 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | +1.351% | 15 | 369 | +216.000% |
| 2026-09-03 | 0.6900 | 0.7500 | 0.6600 | 0.7400 | +4.225% | 20 | 368 | +220.270% |
| 2026-09-02 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +36.538% | 6 | 362 | +233.803% |
| 2026-09-01 | 0.6100 | 0.6100 | 0.5200 | 0.5200 | -20.000% | 34 | 330 | +355.769% |
| 2026-08-31 | 0.7800 | 0.7800 | 0.6500 | 0.6500 | +8.333% | 6 | 331 | +264.615% |
| 2026-08-28 | 0.7900 | 0.7900 | 0.6000 | 0.6000 | -11.765% | 19 | 331 | +295.000% |
| 2026-08-27 | 0.6500 | 0.6800 | 0.5800 | 0.6800 | +17.241% | 17 | 323 | +248.529% |
| 2026-08-26 | 0.6300 | 0.6500 | 0.5600 | 0.5800 | +3.571% | 22 | 323 | +308.621% |
| 2026-08-25 | 0.6500 | 0.6500 | 0.5600 | 0.5600 | -1.754% | 2 | 322 | +323.214% |
| 2026-08-24 | 0.3300 | 0.6900 | 0.3300 | 0.5700 | 0.000% | 23 | 320 | +315.789% |
| 2026-08-21 | 0.6300 | 0.6300 | 0.5000 | 0.5700 | 0.000% | 37 | 311 | +315.789% |
| 2026-08-20 | 0.5500 | 0.6500 | 0.5100 | 0.5700 | +3.636% | 49 | 312 | +315.789% |
| 2026-08-19 | 0.6900 | 0.6900 | 0.4700 | 0.5500 | -1.786% | 31 | 317 | +330.909% |
| 2026-08-18 | 0.5700 | 0.6200 | 0.5100 | 0.5600 | -9.677% | 5 | 315 | +323.214% |
| 2026-08-17 | 0.5900 | 0.6300 | 0.5400 | 0.6200 | -1.587% | 17 | 307 | +282.258% |
| 2026-08-14 | 0.7000 | 0.7000 | 0.5900 | 0.6300 | +6.780% | 13 | 305 | +276.190% |
| 2026-08-13 | 0.6700 | 0.6700 | 0.5900 | 0.5900 | -4.839% | 3 | 303 | +301.695% |
| 2026-08-12 | 0.5700 | 0.6800 | 0.5700 | 0.6200 | 0.000% | 17 | 299 | +282.258% |
| 2026-08-10 | 0.7000 | 0.7000 | 0.6100 | 0.6200 | -17.333% | 5 | 298 | +282.258% |
| 2026-08-07 | 0.7600 | 0.7600 | 0.5900 | 0.7500 | +27.119% | 7 | 298 | +216.000% |
| 2026-08-06 | 0.6500 | 0.7400 | 0.5800 | 0.5900 | -16.901% | 114 | 310 | +301.695% |
| 2026-08-05 | 0.8200 | 0.8200 | 0.7100 | 0.7100 | -5.333% | 2 | 309 | +233.803% |
| 2026-08-04 | 0.7700 | 0.9900 | 0.6400 | 0.7500 | +10.294% | 939 | 248 | +216.000% |
| 2026-08-03 | 0.6200 | 0.9100 | 0.6200 | 0.6800 | -15.000% | 234 | 244 | +248.529% |
| 2026-07-31 | 0.8200 | 0.9200 | 0.7500 | 0.8000 | -3.614% | 202 | 254 | +196.250% |
| 2026-07-30 | 0.8500 | 0.9300 | 0.7700 | 0.8300 | +5.063% | 170 | 262 | +185.542% |
| 2026-07-29 | 0.9400 | 1.0200 | 0.7600 | 0.7900 | -12.222% | 515 | 240 | +200.000% |
| 2026-07-28 | 0.9200 | 0.9200 | 0.8000 | 0.9000 | +21.622% | 100 | 172 | +163.333% |
| 2026-07-27 | 0.9500 | 0.9500 | 0.7400 | 0.7400 | -9.756% | 25 | 173 | +220.270% |
| 2026-07-24 | 0.9000 | 1.0900 | 0.8100 | 0.8200 | +5.128% | 87 | 153 | +189.024% |
| 2026-07-23 | 1.1800 | 1.1800 | 0.7600 | 0.7800 | -16.129% | 14 | 140 | +203.846% |
| 2026-07-22 | 0.9400 | 1.0200 | 0.8100 | 0.9300 | +1.087% | 62 | 137 | +154.839% |
| 2026-07-21 | 1.1000 | 1.1000 | 0.9200 | 0.9200 | -5.155% | 9 | 140 | +157.609% |
| 2026-07-20 | 1.0000 | 1.0500 | 0.9500 | 0.9700 | -7.619% | 30 | 138 | +144.330% |
| 2026-07-17 | 1.0400 | 1.0800 | 0.9200 | 1.0500 | +9.375% | 82 | 138 | +125.714% |
| 2026-07-16 | 1.0900 | 1.1900 | 0.8900 | 0.9600 | -6.796% | 103 | 67 | +146.875% |
| 2026-07-15 | 1.2900 | 1.2900 | 0.9800 | 1.0300 | -3.738% | 92 | 60 | +130.097% |
| 2026-07-14 | 1.1100 | 1.1900 | 0.9900 | 1.0700 | -3.604% | 54 | 55 | +121.495% |
| 2026-07-13 | 1.1300 | 1.1600 | 0.9700 | 1.1100 | +9.901% | 20 | 54 | +113.514% |
| 2026-07-10 | 1.1500 | 1.1500 | 1.0100 | 1.0100 | -6.481% | 14 | 50 | +134.653% |
| 2026-07-09 | 1.2000 | 1.2500 | 1.0600 | 1.0800 | 0.000% | 6 | 50 | +119.444% |
| 2026-07-08 | 1.2000 | 1.2000 | 1.0100 | 1.0800 | -0.917% | 16 | 50 | +119.444% |
| 2026-07-07 | 1.3900 | 1.3900 | 1.0900 | 1.0900 | -7.627% | 16 | 50 | +117.431% |
| 2026-07-06 | 1.3000 | 1.4000 | 1.1000 | 1.1800 | -5.600% | 37 | 33 | +100.847% |
| 2026-07-02 | 1.2700 | 1.6500 | 1.2000 | 1.2500 | +4.167% | 19 | 32 | +89.600% |
| 2026-07-01 | 1.5500 | 1.5500 | 1.1400 | 1.2000 | +2.564% | 14 | 32 | +97.500% |
| 2026-06-30 | 1.2500 | 1.2500 | 1.0700 | 1.1700 | -1.681% | 21 | 18 | +102.564% |
| 2026-06-29 | 1.2500 | 1.2500 | 1.1900 | 1.1900 | +8.182% | 3 | 15 | +99.160% |
| 2026-06-26 | 1.1000 | 1.2800 | 1.1000 | 1.1000 | +2.804% | 10 | 12 | +115.455% |
| 2026-06-25 | 1.1000 | 1.3700 | 0.9000 | 1.0700 | -3.604% | 12 | 13 | +121.495% |
| 2026-06-24 | 1.2000 | 1.2000 | 1.0600 | 1.1100 | -7.500% | 14 | 9 | +113.514% |
| 2026-06-22 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -0.826% | 8 | 2 | +97.500% |
| 2026-06-18 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -17.123% | 1 | 3 | +95.868% |
| 2026-06-16 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +39.048% | 1 | 2 | +62.329% |
| 2026-06-15 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.000% | 2 | 0 | +125.714% |