GME270917C00003000
GME Sep 17 2027 3.00 Call
optionOPRA
EODOct 2, 2026
21.35USD+0.471%(+0.10)8Vol1,911OI
GME270917C00003000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.30 | 21.40 | 21.30 | 21.35 | +0.471% | 8 | 1,913 | 0.000% |
| 2026-09-28 | 21.25 | 21.25 | 21.25 | 21.25 | +30.769% | 1 | 1,913 | +0.471% |
| 2026-09-08 | 16.54 | 16.65 | 16.10 | 16.25 | -0.915% | 94 | 1,890 | +31.385% |
| 2026-09-03 | 16.20 | 16.50 | 16.20 | 16.40 | +2.181% | 18 | 1,886 | +30.183% |
| 2026-09-02 | 16.15 | 16.20 | 16.05 | 16.05 | +2.229% | 18 | 1,883 | +33.022% |
| 2026-09-01 | 15.45 | 15.85 | 15.45 | 15.70 | +0.448% | 52 | 1,867 | +35.987% |
| 2026-08-31 | 15.75 | 15.95 | 15.60 | 15.63 | +1.824% | 374 | 1,838 | +36.596% |
| 2026-08-28 | 15.30 | 15.50 | 15.25 | 15.35 | +1.656% | 116 | 1,811 | +39.088% |
| 2026-08-27 | 15.05 | 15.20 | 15.00 | 15.10 | -0.984% | 284 | 1,776 | +41.391% |
| 2026-08-25 | 15.19 | 15.25 | 15.15 | 15.25 | -0.327% | 10 | 1,773 | +40.000% |
| 2026-08-24 | 15.15 | 15.35 | 15.15 | 15.30 | +1.325% | 142 | 1,739 | +39.542% |
| 2026-08-20 | 15.00 | 15.20 | 15.00 | 15.10 | -4.912% | 26 | 1,734 | +41.391% |
| 2026-08-13 | 15.84 | 15.90 | 15.84 | 15.88 | -0.439% | 4 | 1,732 | +34.446% |
| 2026-08-11 | 15.80 | 15.95 | 15.80 | 15.95 | -1.116% | 2 | 1,732 | +33.856% |
| 2026-08-10 | 16.30 | 16.46 | 16.00 | 16.13 | -1.406% | 14 | 1,731 | +32.362% |
| 2026-08-04 | 16.30 | 16.41 | 16.30 | 16.36 | -0.183% | 8 | 1,731 | +30.501% |
| 2026-08-03 | 16.36 | 16.72 | 16.25 | 16.39 | -13.509% | 52 | 1,708 | +30.262% |
| 2026-07-31 | 18.90 | 18.95 | 18.90 | 18.95 | +0.265% | 2 | 1,707 | +12.665% |
| 2026-07-30 | 18.70 | 18.90 | 18.70 | 18.90 | -0.839% | 16 | 1,702 | +12.963% |
| 2026-07-29 | 18.95 | 19.17 | 18.95 | 19.06 | -1.499% | 44 | 1,688 | +12.015% |
| 2026-07-28 | 19.08 | 19.51 | 19.05 | 19.35 | +4.032% | 180 | 1,623 | +10.336% |
| 2026-07-27 | 18.55 | 18.75 | 18.35 | 18.60 | +1.087% | 482 | 1,409 | +14.785% |
| 2026-07-24 | 18.30 | 18.52 | 18.30 | 18.40 | -0.379% | 404 | 1,235 | +16.033% |
| 2026-07-23 | 18.50 | 18.55 | 18.40 | 18.47 | -1.755% | 17 | 1,229 | +15.593% |
| 2026-07-22 | 18.95 | 18.95 | 18.80 | 18.80 | -0.265% | 76 | 1,195 | +13.564% |
| 2026-07-21 | 18.95 | 18.96 | 18.70 | 18.85 | -0.370% | 1,638 | 621 | +13.263% |
| 2026-07-20 | 18.95 | 19.05 | 18.80 | 18.92 | -2.725% | 146 | 580 | +12.844% |
| 2026-07-15 | 19.35 | 19.45 | 19.35 | 19.45 | +2.910% | 4 | 580 | +9.769% |
| 2026-07-10 | 18.95 | 18.95 | 18.88 | 18.90 | +0.800% | 4 | 579 | +12.963% |
| 2026-07-09 | 18.75 | 18.95 | 18.75 | 18.75 | -1.160% | 6 | 579 | +13.867% |
| 2026-07-08 | 18.75 | 19.18 | 18.75 | 18.97 | -4.192% | 124 | 545 | +12.546% |
| 2026-07-06 | 19.50 | 19.87 | 19.48 | 19.80 | -0.402% | 292 | 468 | +7.828% |
| 2026-07-02 | 19.70 | 19.97 | 19.70 | 19.88 | +1.688% | 278 | 380 | +7.394% |
| 2026-07-01 | 19.20 | 19.59 | 19.20 | 19.55 | +1.823% | 12 | 375 | +9.207% |
| 2026-06-29 | 19.05 | 19.23 | 19.00 | 19.20 | +2.291% | 54 | 361 | +11.198% |
| 2026-06-26 | 18.60 | 18.80 | 18.60 | 18.77 | +2.568% | 4 | 361 | +13.745% |
| 2026-06-25 | 18.25 | 18.42 | 18.25 | 18.30 | -1.982% | 8 | 360 | +16.667% |
| 2026-06-24 | 18.58 | 18.75 | 18.58 | 18.67 | +1.744% | 14 | 356 | +14.355% |
| 2026-06-23 | 18.50 | 18.50 | 18.25 | 18.35 | -1.344% | 12 | 351 | +16.349% |
| 2026-06-22 | 18.45 | 18.87 | 18.45 | 18.60 | -0.268% | 180 | 303 | +14.785% |
| 2026-06-18 | 18.80 | 18.85 | 18.57 | 18.65 | -1.113% | 612 | 116 | +14.477% |
| 2026-06-17 | 18.60 | 19.05 | 18.55 | 18.86 | +2.222% | 18 | 113 | +13.203% |
| 2026-06-16 | 18.40 | 18.70 | 18.35 | 18.45 | -2.639% | 102 | 72 | +15.718% |
| 2026-06-15 | 19.00 | 19.20 | 18.94 | 18.95 | +0.265% | 70 | 49 | +12.665% |
| 2026-06-12 | 18.90 | 19.00 | 18.70 | 18.90 | -1.818% | 14 | 45 | +12.963% |
| 2026-06-11 | 19.66 | 19.66 | 17.10 | 19.25 | -2.036% | 56 | 28 | +10.909% |
| 2026-06-10 | 19.45 | 19.75 | 19.45 | 19.65 | +0.614% | 54 | 12 | +8.651% |
| 2026-06-03 | 19.55 | 19.55 | 19.53 | 19.53 | +5.000% | 2 | 11 | +9.319% |
| 2026-05-15 | 18.81 | 18.81 | 18.60 | 18.60 | -10.361% | 4 | 13 | +14.785% |
| 2026-05-08 | 20.75 | 20.75 | 20.75 | 20.75 | -6.532% | 7 | 6 | +2.892% |
| 2026-05-06 | 22.20 | 22.20 | 22.20 | 22.20 | +11.000% | 1 | 6 | -3.829% |
| 2026-05-05 | 20.40 | 20.40 | 20.00 | 20.00 | -7.834% | 4 | 6 | +6.750% |
| 2026-04-17 | 21.70 | 21.70 | 21.70 | 21.70 | +3.333% | 1 | 5 | -1.613% |
| 2026-02-23 | 20.60 | 21.00 | 20.60 | 21.00 | +9.661% | 10 | 5 | +1.667% |
| 2025-11-10 | 19.15 | 19.15 | 19.15 | 19.15 | -9.242% | 2 | 1 | +11.488% |
| 2025-10-09 | 21.25 | 21.25 | 21.10 | 21.10 | -8.460% | 2 | 3 | +1.185% |
| 2025-10-06 | 22.50 | 23.05 | 22.50 | 23.05 | -2.206% | 10 | 3 | -7.375% |
| 2025-09-30 | 23.57 | 23.57 | 23.57 | 23.57 | 0.000% | 3 | 3 | -9.419% |