GME270917C00040000
GME Sep 17 2027 40.00 Call
optionOPRA
EODOct 5, 2026
2.58USD+22.857%(+0.48)8Vol1,279OI
GME270917C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 2.1800 | 2.5800 | 2.1800 | 2.5800 | +22.857% | 8 | 1,279 | 0.000% |
| 2026-10-02 | 2.0200 | 2.1000 | 2.0100 | 2.1000 | -1.869% | 10 | 1,276 | +22.857% |
| 2026-09-30 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +2.392% | 1 | 1,277 | +20.561% |
| 2026-09-28 | 2.2000 | 2.2000 | 2.0200 | 2.0900 | +8.854% | 39 | 1,284 | +23.445% |
| 2026-09-25 | 2.1200 | 2.2600 | 1.9200 | 1.9200 | -20.000% | 33 | 1,285 | +34.375% |
| 2026-09-24 | 2.1400 | 2.4000 | 2.1400 | 2.4000 | +14.286% | 8 | 1,283 | +7.500% |
| 2026-09-23 | 2.2000 | 2.3000 | 2.1000 | 2.1000 | +5.000% | 120 | 1,272 | +22.857% |
| 2026-09-22 | 1.5900 | 2.2800 | 1.5900 | 2.0000 | +16.959% | 96 | 1,229 | +29.000% |
| 2026-09-21 | 1.6300 | 1.8200 | 1.4900 | 1.7100 | +6.875% | 63 | 1,245 | +50.877% |
| 2026-09-18 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +3.226% | 50 | 1,233 | +61.250% |
| 2026-09-17 | 1.4100 | 1.5500 | 1.4100 | 1.5500 | +17.424% | 13 | 1,243 | +66.452% |
| 2026-09-16 | 1.3100 | 1.4000 | 1.3000 | 1.3200 | +3.125% | 53 | 1,253 | +95.455% |
| 2026-09-15 | 1.4000 | 1.4000 | 1.2000 | 1.2800 | -0.775% | 36 | 1,257 | +101.563% |
| 2026-09-14 | 1.1800 | 1.3100 | 1.1700 | 1.2900 | +0.781% | 211 | 1,162 | +100.000% |
| 2026-09-11 | 1.1500 | 1.3000 | 1.1500 | 1.2800 | +21.905% | 34 | 1,157 | +101.563% |
| 2026-09-10 | 1.0300 | 1.1400 | 0.9800 | 1.0500 | 0.000% | 26 | 1,155 | +145.714% |
| 2026-09-09 | 0.8600 | 1.0500 | 0.8600 | 1.0500 | +23.529% | 24 | 1,154 | +145.714% |
| 2026-09-08 | 0.8500 | 1.0000 | 0.8300 | 0.8500 | -15.842% | 21 | 1,152 | +203.529% |
| 2026-09-03 | 0.9400 | 1.0300 | 0.9100 | 1.0100 | +13.483% | 40 | 1,152 | +155.446% |
| 2026-09-02 | 0.9200 | 0.9800 | 0.8400 | 0.8900 | +2.299% | 24 | 1,153 | +189.888% |
| 2026-09-01 | 0.7500 | 0.8700 | 0.7500 | 0.8700 | +4.819% | 6 | 1,155 | +196.552% |
| 2026-08-31 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +6.410% | 7 | 1,155 | +210.843% |
| 2026-08-28 | 0.9600 | 0.9600 | 0.7800 | 0.7800 | -9.302% | 21 | 1,155 | +230.769% |
| 2026-08-27 | 0.8300 | 0.9200 | 0.7900 | 0.8600 | +7.500% | 54 | 1,156 | +200.000% |
| 2026-08-26 | 0.8400 | 0.8700 | 0.6800 | 0.8000 | 0.000% | 34 | 1,148 | +222.500% |
| 2026-08-25 | 0.9500 | 0.9500 | 0.8000 | 0.8000 | +3.896% | 2 | 1,148 | +222.500% |
| 2026-08-24 | 0.8200 | 0.9500 | 0.7500 | 0.7700 | -2.532% | 75 | 1,151 | +235.065% |
| 2026-08-21 | 0.7600 | 0.8600 | 0.7500 | 0.7900 | +5.333% | 61 | 1,120 | +226.582% |
| 2026-08-20 | 0.7300 | 0.7700 | 0.7300 | 0.7500 | -1.316% | 68 | 1,124 | +244.000% |
| 2026-08-19 | 0.8300 | 0.8300 | 0.7400 | 0.7600 | +2.703% | 36 | 1,111 | +239.474% |
| 2026-08-18 | 0.9000 | 0.9200 | 0.7000 | 0.7400 | +5.714% | 9 | 1,111 | +248.649% |
| 2026-08-17 | 0.7900 | 0.7900 | 0.7000 | 0.7000 | -13.580% | 4 | 1,107 | +268.571% |
| 2026-08-14 | 0.8000 | 0.8500 | 0.8000 | 0.8100 | -2.410% | 38 | 1,103 | +218.519% |
| 2026-08-13 | 0.9400 | 0.9400 | 0.8200 | 0.8300 | +2.469% | 30 | 1,099 | +210.843% |
| 2026-08-12 | 0.8200 | 0.8900 | 0.7700 | 0.8100 | -1.220% | 77 | 1,099 | +218.519% |
| 2026-08-11 | 0.7100 | 0.9100 | 0.7100 | 0.8200 | -1.205% | 14 | 1,099 | +214.634% |
| 2026-08-10 | 0.9300 | 0.9600 | 0.8300 | 0.8300 | -11.702% | 8 | 1,100 | +210.843% |
| 2026-08-07 | 1.0000 | 1.0300 | 0.8200 | 0.9400 | +1.075% | 22 | 1,097 | +174.468% |
| 2026-08-06 | 1.0500 | 1.0500 | 0.8000 | 0.9300 | +1.087% | 12 | 1,096 | +177.419% |
| 2026-08-05 | 1.0300 | 1.0800 | 0.7800 | 0.9200 | 0.000% | 1,080 | 995 | +180.435% |
| 2026-08-04 | 1.1600 | 1.1600 | 0.9200 | 0.9200 | -3.158% | 396 | 997 | +180.435% |
| 2026-08-03 | 1.1100 | 1.1200 | 0.8700 | 0.9500 | -20.168% | 854 | 853 | +171.579% |
| 2026-07-31 | 1.2800 | 1.2900 | 1.1200 | 1.1900 | +2.586% | 230 | 842 | +116.807% |
| 2026-07-30 | 1.2600 | 1.2800 | 1.0300 | 1.1600 | -7.200% | 868 | 840 | +122.414% |
| 2026-07-29 | 1.3800 | 1.3800 | 1.1100 | 1.2500 | +5.932% | 303 | 841 | +106.400% |
| 2026-07-28 | 1.2400 | 1.4300 | 1.1300 | 1.1800 | +1.724% | 1,094 | 831 | +118.644% |
| 2026-07-27 | 1.3100 | 1.3100 | 1.0800 | 1.1600 | +6.422% | 544 | 850 | +122.414% |
| 2026-07-24 | 1.2000 | 1.3000 | 0.9500 | 1.0900 | -1.802% | 430 | 858 | +136.697% |
| 2026-07-23 | 1.3800 | 1.3900 | 1.0900 | 1.1100 | -10.484% | 594 | 840 | +132.432% |
| 2026-07-22 | 1.2600 | 1.3700 | 1.1700 | 1.2400 | -10.791% | 118 | 842 | +108.065% |
| 2026-07-21 | 1.5400 | 1.5400 | 1.3900 | 1.3900 | +6.923% | 10 | 842 | +85.612% |
| 2026-07-20 | 1.5500 | 1.5500 | 1.2500 | 1.3000 | -2.256% | 4 | 841 | +98.462% |
| 2026-07-17 | 1.3300 | 1.4000 | 1.2700 | 1.3300 | +10.833% | 19 | 835 | +93.985% |
| 2026-07-16 | 1.5600 | 1.5600 | 1.2000 | 1.2000 | -13.669% | 560 | 821 | +115.000% |
| 2026-07-15 | 1.4700 | 1.5700 | 1.3300 | 1.3900 | -7.333% | 204 | 818 | +85.612% |
| 2026-07-14 | 1.6400 | 1.6400 | 1.4400 | 1.5000 | +15.385% | 86 | 817 | +72.000% |
| 2026-07-10 | 1.4700 | 1.4900 | 1.2400 | 1.3000 | -8.451% | 459 | 801 | +98.462% |
| 2026-07-09 | 1.4300 | 1.5000 | 1.3500 | 1.4200 | -2.069% | 16 | 801 | +81.690% |
| 2026-07-08 | 1.9000 | 1.9000 | 1.3600 | 1.4500 | -9.375% | 48 | 799 | +77.931% |
| 2026-07-07 | 1.7300 | 1.7300 | 1.5000 | 1.6000 | -1.840% | 8 | 799 | +61.250% |
| 2026-07-06 | 1.6100 | 1.7900 | 1.5100 | 1.6300 | -3.550% | 8 | 797 | +58.282% |
| 2026-07-02 | 1.8000 | 1.8000 | 1.6900 | 1.6900 | -0.588% | 4 | 798 | +52.663% |
| 2026-07-01 | 1.7900 | 1.7900 | 1.5500 | 1.7000 | +7.595% | 25 | 800 | +51.765% |
| 2026-06-30 | 1.6800 | 1.6800 | 1.4600 | 1.5800 | 0.000% | 8 | 800 | +63.291% |
| 2026-06-26 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +3.268% | 1 | 800 | +63.291% |
| 2026-06-18 | 1.6100 | 1.7200 | 1.5200 | 1.5300 | -8.383% | 10 | 802 | +68.627% |
| 2026-06-17 | 1.6900 | 1.8000 | 1.6000 | 1.6700 | +1.212% | 58 | 794 | +54.491% |
| 2026-06-16 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 0.000% | 1 | 793 | +56.364% |
| 2026-06-15 | 1.6800 | 1.6800 | 1.6500 | 1.6500 | -5.714% | 6 | 787 | +56.364% |
| 2026-06-12 | 1.7900 | 1.7900 | 1.7500 | 1.7500 | -27.984% | 5 | 782 | +47.429% |
| 2026-06-04 | 2.9700 | 2.9700 | 2.4300 | 2.4300 | +14.085% | 10 | 790 | +6.173% |
| 2026-06-03 | 2.1000 | 2.1300 | 2.1000 | 2.1300 | +12.105% | 2 | 788 | +21.127% |
| 2026-06-01 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 0.000% | 1 | 788 | +35.789% |
| 2026-05-29 | 1.9000 | 1.9000 | 1.8500 | 1.9000 | -11.628% | 8 | 781 | +35.789% |
| 2026-05-22 | 2.1800 | 2.1800 | 2.1500 | 2.1500 | -6.522% | 3 | 778 | +20.000% |
| 2026-05-20 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +9.005% | 4 | 774 | +12.174% |
| 2026-05-19 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +4.975% | 2 | 773 | +22.275% |
| 2026-05-14 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -7.373% | 4 | 773 | +28.358% |
| 2026-05-13 | 2.2400 | 2.2400 | 2.0200 | 2.1700 | -6.867% | 94 | 799 | +18.894% |
| 2026-05-11 | 2.4000 | 2.4100 | 2.3300 | 2.3300 | -15.884% | 23 | 784 | +10.730% |
| 2026-05-06 | 2.8500 | 2.8500 | 2.7700 | 2.7700 | +6.538% | 2 | 784 | -6.859% |
| 2026-05-05 | 2.4200 | 2.6000 | 2.4200 | 2.6000 | -1.887% | 10 | 775 | -0.769% |
| 2026-05-04 | 2.8600 | 3.5000 | 2.6500 | 2.6500 | -19.697% | 93 | 812 | -2.642% |
| 2026-05-01 | 2.8000 | 3.3000 | 2.7100 | 3.3000 | +36.929% | 66 | 790 | -21.818% |
| 2026-04-30 | 2.5200 | 2.5200 | 2.4100 | 2.4100 | -10.741% | 4 | 790 | +7.054% |
| 2026-04-28 | 2.7000 | 2.7000 | 2.5000 | 2.7000 | -1.818% | 14 | 776 | -4.444% |
| 2026-04-27 | 2.6500 | 2.7500 | 2.6500 | 2.7500 | +10.000% | 12 | 764 | -6.182% |
| 2026-04-24 | 2.5500 | 2.5500 | 2.5000 | 2.5000 | 0.000% | 12 | 752 | +3.200% |
| 2026-04-23 | 2.7000 | 2.7500 | 2.5000 | 2.5000 | -25.373% | 31 | 721 | +3.200% |
| 2026-04-22 | 2.2900 | 3.3500 | 2.2900 | 3.3500 | +34.000% | 2 | 719 | -22.985% |
| 2026-04-21 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +6.838% | 10 | 709 | +3.200% |
| 2026-04-20 | 2.2500 | 2.3400 | 2.2500 | 2.3400 | +4.000% | 12 | 697 | +10.256% |
| 2026-04-17 | 2.4300 | 2.4300 | 2.2500 | 2.2500 | -7.025% | 36 | 705 | +14.667% |
| 2026-04-16 | 2.4200 | 2.4300 | 2.4200 | 2.4200 | -4.724% | 3 | 703 | +6.612% |
| 2026-04-15 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +40.331% | 10 | 698 | +1.575% |
| 2026-04-09 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | +6.471% | 10 | 698 | +42.541% |
| 2026-04-08 | 2.0400 | 2.0400 | 1.7000 | 1.7000 | -10.526% | 18 | 688 | +51.765% |
| 2026-04-07 | 1.8300 | 1.9200 | 1.8300 | 1.9000 | +5.556% | 18 | 685 | +35.789% |
| 2026-04-01 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 0.000% | 1 | 667 | +43.333% |
| 2026-03-26 | 1.7500 | 1.8400 | 1.6100 | 1.8000 | -10.000% | 14 | 667 | +43.333% |
| 2026-03-25 | 1.9800 | 2.1200 | 1.9800 | 2.0000 | -10.714% | 8 | 657 | +29.000% |
| 2026-03-19 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -13.846% | 1 | 651 | +15.179% |
| 2026-03-17 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -12.162% | 10 | 651 | -0.769% |
| 2026-03-12 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -2.951% | 2 | 644 | -12.838% |
| 2026-03-11 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -4.688% | 1 | 642 | -15.410% |
| 2026-03-09 | 3.2000 | 3.2500 | 3.1500 | 3.2000 | +1.587% | 18 | 641 | -19.375% |
| 2026-03-06 | 3.2000 | 3.2000 | 2.9500 | 3.1500 | -1.563% | 32 | 642 | -18.095% |
| 2026-03-05 | 2.8100 | 3.2000 | 2.8100 | 3.2000 | 0.000% | 14 | 618 | -19.375% |
| 2026-03-04 | 3.4000 | 3.4000 | 3.0500 | 3.2000 | -2.141% | 4 | 625 | -19.375% |
| 2026-03-03 | 3.2000 | 3.3000 | 3.0000 | 3.2700 | +4.473% | 4 | 624 | -21.101% |
| 2026-03-02 | 3.1500 | 3.3000 | 3.1300 | 3.1300 | -3.692% | 6 | 620 | -17.572% |
| 2026-02-27 | 3.1400 | 3.2500 | 3.1400 | 3.2500 | -7.143% | 12 | 614 | -20.615% |
| 2026-02-11 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -12.500% | 10 | 609 | -26.286% |
| 2026-02-10 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -3.382% | 5 | 599 | -35.500% |
| 2026-02-05 | 4.1500 | 4.1500 | 4.1400 | 4.1400 | +10.400% | 6 | 594 | -37.681% |
| 2026-02-04 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +15.385% | 7 | 594 | -31.200% |
| 2026-02-03 | 3.5000 | 3.5000 | 3.2500 | 3.2500 | -22.619% | 7 | 587 | -20.615% |
| 2026-02-02 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +39.535% | 10 | 585 | -38.571% |
| 2026-01-30 | 3.2000 | 3.2000 | 2.8500 | 3.0100 | +20.400% | 13 | 575 | -14.286% |
| 2026-01-29 | 2.9900 | 2.9900 | 2.5000 | 2.5000 | -11.972% | 2 | 564 | +3.200% |
| 2026-01-28 | 2.8000 | 3.0300 | 2.8000 | 2.8400 | -11.801% | 29 | 564 | -9.155% |
| 2026-01-27 | 3.0000 | 3.2200 | 3.0000 | 3.2200 | +2.222% | 2 | 545 | -19.876% |
| 2026-01-26 | 3.2500 | 3.2500 | 3.1500 | 3.1500 | +34.043% | 2 | 544 | -18.095% |
| 2026-01-21 | 1.8400 | 2.3500 | 1.8400 | 2.3500 | +18.090% | 11 | 544 | +9.787% |
| 2026-01-20 | 2.0000 | 2.0000 | 1.9900 | 1.9900 | +7.568% | 11 | 533 | +29.648% |
| 2026-01-15 | 1.8200 | 1.8500 | 1.8200 | 1.8500 | +2.778% | 2 | 524 | +39.459% |
| 2026-01-14 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -3.743% | 1 | 524 | +43.333% |
| 2026-01-12 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -25.200% | 10 | 523 | +37.968% |
| 2026-01-09 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +13.636% | 1 | 523 | +3.200% |
| 2026-01-07 | 2.2000 | 2.5000 | 2.2000 | 2.2000 | -8.333% | 13 | 522 | +17.273% |
| 2026-01-06 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +28.342% | 1 | 509 | +7.500% |
| 2026-01-05 | 1.9700 | 1.9700 | 1.8700 | 1.8700 | -4.103% | 30 | 494 | +37.968% |
| 2025-12-31 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -7.583% | 1 | 494 | +32.308% |
| 2025-12-30 | 2.0000 | 2.2300 | 2.0000 | 2.1100 | -12.083% | 8 | 494 | +22.275% |
| 2025-12-24 | 2.3600 | 2.4000 | 2.3600 | 2.4000 | +18.227% | 400 | 94 | +7.500% |
| 2025-12-22 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -26.182% | 1 | 94 | +27.094% |
| 2025-12-15 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +7.843% | 1 | 94 | -6.182% |
| 2025-12-12 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -27.143% | 1 | 93 | +1.176% |
| 2025-12-09 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -2.778% | 2 | 92 | -26.286% |
| 2025-12-04 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -4.000% | 1 | 90 | -28.333% |
| 2025-12-02 | 3.9000 | 3.9000 | 3.7500 | 3.7500 | +36.364% | 22 | 89 | -31.200% |
| 2025-11-26 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +5.364% | 1 | 77 | -6.182% |
| 2025-11-24 | 2.8000 | 2.8300 | 2.6100 | 2.6100 | -10.000% | 4 | 77 | -1.149% |
| 2025-11-21 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +1.045% | 1 | 76 | -11.034% |
| 2025-11-20 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -1.034% | 2 | 76 | -10.105% |
| 2025-11-18 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -4.918% | 1 | 74 | -11.034% |
| 2025-11-17 | 3.0000 | 3.1000 | 3.0000 | 3.0500 | -18.667% | 3 | 73 | -15.410% |
| 2025-10-31 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +11.607% | 1 | 72 | -31.200% |
| 2025-10-10 | 3.6100 | 3.6100 | 3.3600 | 3.3600 | -20.000% | 70 | 71 | -23.214% |
| 2025-10-08 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +7.692% | 1 | 1 | -38.571% |
| 2025-09-25 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -2.985% | 1 | 1,608 | -33.846% |
| 2025-09-22 | 3.9500 | 4.1900 | 3.9500 | 4.0200 | +20.359% | 1,604 | 1,607 | -35.821% |
| 2025-09-17 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -9.730% | 1 | 5 | -22.754% |
| 2025-09-16 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +18.971% | 1 | 6 | -30.270% |
| 2025-09-12 | 3.1600 | 3.1600 | 3.1100 | 3.1100 | 0.000% | 5 | 5 | -17.042% |