GME270617C00042000
GME Jun 17 2027 42.00 Call
optionOPRA
EODOct 9, 2026
2.05USD+13.889%(+0.25)87Vol724OI
GME270617C00042000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 1.8500 | 2.0500 | 1.8500 | 2.0500 | +13.889% | 87 | 699 | 0.000% |
| 2026-10-08 | 1.6200 | 2.1000 | 1.2900 | 1.8000 | +13.208% | 91 | 766 | +13.889% |
| 2026-10-07 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +8.163% | 1 | 765 | +28.931% |
| 2026-10-06 | 1.6700 | 1.6700 | 1.4700 | 1.4700 | -13.018% | 32 | 763 | +39.456% |
| 2026-10-05 | 1.5500 | 1.9300 | 1.4500 | 1.6900 | +26.119% | 300 | 866 | +21.302% |
| 2026-10-02 | 1.3100 | 1.3400 | 1.2600 | 1.3400 | -2.899% | 12 | 864 | +52.985% |
| 2026-10-01 | 1.4600 | 1.4600 | 1.3800 | 1.3800 | -8.000% | 9 | 867 | +48.551% |
| 2026-09-30 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | +16.279% | 5 | 868 | +36.667% |
| 2026-09-29 | 1.4300 | 1.4300 | 1.2400 | 1.2900 | -9.155% | 23 | 863 | +58.915% |
| 2026-09-28 | 1.4400 | 1.5100 | 1.3800 | 1.4200 | -2.069% | 32 | 857 | +44.366% |
| 2026-09-25 | 1.6200 | 1.6500 | 1.4200 | 1.4500 | -15.698% | 61 | 850 | +41.379% |
| 2026-09-24 | 1.7400 | 1.7400 | 1.5200 | 1.7200 | +8.176% | 31 | 825 | +19.186% |
| 2026-09-23 | 1.5800 | 1.6500 | 1.5800 | 1.5900 | +13.571% | 138 | 708 | +28.931% |
| 2026-09-22 | 1.4600 | 1.4600 | 1.2300 | 1.4000 | +18.644% | 25 | 692 | +46.429% |
| 2026-09-21 | 1.1200 | 1.2800 | 1.1000 | 1.1800 | +9.259% | 15 | 689 | +73.729% |
| 2026-09-18 | 1.1700 | 1.1700 | 1.0800 | 1.0800 | -5.263% | 6 | 685 | +89.815% |
| 2026-09-17 | 1.0400 | 1.1400 | 1.0400 | 1.1400 | +20.000% | 220 | 888 | +79.825% |
| 2026-09-16 | 0.8800 | 0.9800 | 0.8800 | 0.9500 | +5.556% | 223 | 677 | +115.789% |
| 2026-09-15 | 0.9500 | 0.9500 | 0.8800 | 0.9000 | +4.651% | 9 | 676 | +127.778% |
| 2026-09-14 | 0.8000 | 0.9200 | 0.8000 | 0.8600 | +8.861% | 8 | 676 | +138.372% |
| 2026-09-11 | 0.8200 | 0.8600 | 0.7200 | 0.7900 | +6.757% | 111 | 771 | +159.494% |
| 2026-09-10 | 0.6800 | 0.8200 | 0.6800 | 0.7400 | +5.714% | 14 | 777 | +177.027% |
| 2026-09-09 | 0.6300 | 0.7100 | 0.6200 | 0.7000 | +12.903% | 21 | 772 | +192.857% |
| 2026-09-08 | 0.6900 | 0.7500 | 0.5900 | 0.6200 | -4.615% | 44 | 752 | +230.645% |
| 2026-09-04 | 0.7100 | 0.7200 | 0.6100 | 0.6500 | -12.162% | 49 | 715 | +215.385% |
| 2026-09-03 | 0.7200 | 0.7400 | 0.7200 | 0.7400 | +8.824% | 7 | 710 | +177.027% |
| 2026-09-02 | 0.7100 | 0.7600 | 0.6700 | 0.6800 | -2.857% | 122 | 596 | +201.471% |
| 2026-09-01 | 0.5900 | 0.7000 | 0.5900 | 0.7000 | +18.644% | 5 | 591 | +192.857% |
| 2026-08-31 | 0.6500 | 0.6600 | 0.5600 | 0.5900 | +5.357% | 71 | 586 | +247.458% |
| 2026-08-28 | 0.6500 | 0.6900 | 0.5600 | 0.5600 | 0.000% | 19 | 574 | +266.071% |
| 2026-08-27 | 0.5800 | 0.6100 | 0.4800 | 0.5600 | +5.660% | 21 | 573 | +266.071% |
| 2026-08-26 | 0.6000 | 0.6100 | 0.5300 | 0.5300 | -5.357% | 24 | 568 | +286.792% |
| 2026-08-24 | 0.5000 | 0.6200 | 0.5000 | 0.5600 | +5.660% | 13 | 558 | +266.071% |
| 2026-08-21 | 0.5200 | 0.6200 | 0.5200 | 0.5300 | +6.000% | 11 | 557 | +286.792% |
| 2026-08-20 | 0.5400 | 0.5700 | 0.4400 | 0.5000 | 0.000% | 4 | 556 | +310.000% |
| 2026-08-19 | 0.5200 | 0.5600 | 0.4000 | 0.5000 | -16.667% | 51 | 570 | +310.000% |
| 2026-08-18 | 0.5600 | 0.6000 | 0.4300 | 0.6000 | +9.091% | 19 | 569 | +241.667% |
| 2026-08-17 | 0.8200 | 0.8200 | 0.5500 | 0.5500 | +1.852% | 5 | 567 | +272.727% |
| 2026-08-14 | 0.6300 | 0.6300 | 0.5400 | 0.5400 | +1.887% | 9 | 564 | +279.630% |
| 2026-08-13 | 0.5700 | 0.5800 | 0.5200 | 0.5300 | +1.923% | 50 | 564 | +286.792% |
| 2026-08-12 | 0.5000 | 0.6200 | 0.4400 | 0.5200 | -8.772% | 34 | 563 | +294.231% |
| 2026-08-11 | 0.5600 | 0.6400 | 0.5600 | 0.5700 | +1.786% | 3 | 561 | +259.649% |
| 2026-08-10 | 0.5900 | 0.6300 | 0.4900 | 0.5600 | -9.677% | 29 | 561 | +266.071% |
| 2026-08-07 | 0.6000 | 0.6700 | 0.5000 | 0.6200 | +3.333% | 14 | 563 | +230.645% |
| 2026-08-06 | 0.7000 | 0.7000 | 0.6000 | 0.6000 | 0.000% | 8 | 566 | +241.667% |
| 2026-08-05 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | -15.493% | 5 | 561 | +241.667% |
| 2026-08-04 | 0.7000 | 0.8000 | 0.7000 | 0.7100 | +10.937% | 4 | 560 | +188.732% |
| 2026-08-03 | 0.6800 | 0.8500 | 0.6000 | 0.6400 | -18.987% | 56 | 564 | +220.312% |
| 2026-07-31 | 0.8800 | 0.8800 | 0.7300 | 0.7900 | +3.947% | 14 | 562 | +159.494% |
| 2026-07-30 | 0.8500 | 0.8500 | 0.7600 | 0.7600 | -17.391% | 11 | 562 | +169.737% |
| 2026-07-29 | 0.8800 | 0.9200 | 0.7200 | 0.9200 | +15.000% | 30 | 537 | +122.826% |
| 2026-07-28 | 0.7000 | 0.8500 | 0.7000 | 0.8000 | -8.046% | 54 | 542 | +156.250% |
| 2026-07-27 | 0.8000 | 0.8700 | 0.6900 | 0.8700 | -2.247% | 57 | 544 | +135.632% |
| 2026-07-24 | 0.8200 | 0.8900 | 0.7200 | 0.8900 | +7.229% | 29 | 543 | +130.337% |
| 2026-07-23 | 0.8000 | 0.8300 | 0.8000 | 0.8300 | +3.750% | 12 | 538 | +146.988% |
| 2026-07-22 | 0.8500 | 1.0300 | 0.6900 | 0.8000 | -9.091% | 18 | 538 | +156.250% |
| 2026-07-21 | 0.9800 | 0.9800 | 0.8800 | 0.8800 | 0.000% | 6 | 534 | +132.955% |
| 2026-07-20 | 0.9000 | 0.9800 | 0.8500 | 0.8800 | -7.368% | 157 | 415 | +132.955% |
| 2026-07-17 | 0.9500 | 1.0000 | 0.7900 | 0.9500 | +7.955% | 72 | 415 | +115.789% |
| 2026-07-16 | 1.0600 | 1.0600 | 0.7900 | 0.8800 | -7.368% | 26 | 413 | +132.955% |
| 2026-07-15 | 1.1300 | 1.1300 | 0.8600 | 0.9500 | -5.000% | 102 | 362 | +115.789% |
| 2026-07-14 | 1.1000 | 1.1000 | 0.9700 | 1.0000 | +14.943% | 103 | 261 | +105.000% |
| 2026-07-13 | 1.0000 | 1.0900 | 0.8600 | 0.8700 | -5.435% | 127 | 156 | +135.632% |
| 2026-07-10 | 0.9000 | 0.9800 | 0.9000 | 0.9200 | -3.158% | 12 | 157 | +122.826% |
| 2026-07-09 | 0.8500 | 1.0300 | 0.8500 | 0.9500 | -5.000% | 11 | 158 | +115.789% |
| 2026-07-08 | 0.9000 | 1.0200 | 0.8400 | 1.0000 | +4.167% | 175 | 23 | +105.000% |
| 2026-07-07 | 1.0800 | 1.1500 | 0.9300 | 0.9600 | -11.927% | 28 | 21 | +113.542% |
| 2026-07-06 | 1.1200 | 1.2200 | 0.9500 | 1.0900 | 0.000% | 30 | 16 | +88.073% |
| 2026-07-02 | 1.1700 | 1.3000 | 1.0600 | 1.0900 | +0.926% | 13 | 16 | +88.073% |
| 2026-07-01 | 1.1200 | 1.2200 | 1.0600 | 1.0800 | +2.857% | 11 | 15 | +89.815% |
| 2026-06-30 | 1.1600 | 1.1600 | 1.0500 | 1.0500 | 0.000% | 6 | 14 | +95.238% |
| 2026-06-29 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +1.942% | 1 | 13 | +95.238% |
| 2026-06-26 | 1.2000 | 1.2000 | 1.0200 | 1.0300 | +5.102% | 9 | 9 | +99.029% |
| 2026-06-25 | 1.0300 | 1.0400 | 0.9000 | 0.9800 | +11.364% | 17 | 7 | +109.184% |
| 2026-06-24 | 1.3300 | 1.3300 | 0.8800 | 0.8800 | -22.807% | 5 | 6 | +132.955% |
| 2026-06-23 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +3.636% | 2 | 4 | +79.825% |
| 2026-06-18 | 1.2500 | 1.2500 | 0.9700 | 1.1000 | 0.000% | 18 | 0 | +86.364% |