GME270917C00008000
GME Sep 17 2027 8.00 Call
optionOPRA
EODOct 2, 2026
16.87USD+4.458%(+0.72)5Vol3,379OI
GME270917C00008000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 16.87 | 16.87 | 16.87 | 16.87 | +4.458% | 5 | 3,379 | 0.000% |
| 2026-09-28 | 16.15 | 16.15 | 16.15 | 16.15 | -0.185% | 1 | 3,379 | +4.458% |
| 2026-09-22 | 16.18 | 16.18 | 16.18 | 16.18 | +42.933% | 1 | 3,379 | +4.265% |
| 2026-08-31 | 11.35 | 11.35 | 11.32 | 11.32 | +7.810% | 2 | 3,381 | +49.028% |
| 2026-08-20 | 10.50 | 10.50 | 10.50 | 10.50 | -4.110% | 1 | 3,380 | +60.667% |
| 2026-08-18 | 10.95 | 10.95 | 10.95 | 10.95 | -0.905% | 15 | 3,387 | +54.064% |
| 2026-08-17 | 11.11 | 11.20 | 11.05 | 11.05 | -6.751% | 18 | 3,378 | +52.670% |
| 2026-08-05 | 11.70 | 11.85 | 11.70 | 11.85 | -17.422% | 2 | 3,378 | +42.363% |
| 2026-07-31 | 14.40 | 14.40 | 14.35 | 14.35 | +0.631% | 12 | 3,390 | +17.561% |
| 2026-07-21 | 14.26 | 14.26 | 14.26 | 14.26 | +2.960% | 1 | 3,390 | +18.303% |
| 2026-06-25 | 13.85 | 13.85 | 13.85 | 13.85 | -12.342% | 10 | 3,390 | +21.805% |
| 2026-06-03 | 15.80 | 15.80 | 15.80 | 15.80 | +8.219% | 1 | 3,390 | +6.772% |
| 2026-05-26 | 14.60 | 14.60 | 14.60 | 14.60 | -0.341% | 5 | 3,390 | +15.548% |
| 2026-05-22 | 14.65 | 14.65 | 14.65 | 14.65 | -3.300% | 2 | 3,389 | +15.154% |
| 2026-05-12 | 15.20 | 15.20 | 15.15 | 15.15 | -2.258% | 10 | 3,388 | +11.353% |
| 2026-05-11 | 15.75 | 15.75 | 15.50 | 15.50 | -5.199% | 2 | 3,388 | +8.839% |
| 2026-05-08 | 16.35 | 16.35 | 16.35 | 16.35 | +0.307% | 2 | 3,388 | +3.180% |
| 2026-05-07 | 16.60 | 16.60 | 16.30 | 16.30 | -6.590% | 9 | 3,386 | +3.497% |
| 2026-05-04 | 18.50 | 18.95 | 17.45 | 17.45 | -5.676% | 50 | 3,409 | -3.324% |
| 2026-04-27 | 18.50 | 18.50 | 18.50 | 18.50 | +3.933% | 2 | 3,410 | -8.811% |
| 2026-04-24 | 17.80 | 17.80 | 17.80 | 17.80 | -3.784% | 2 | 3,411 | -5.225% |
| 2026-04-22 | 18.12 | 18.50 | 18.12 | 18.50 | +14.907% | 6 | 3,411 | -8.811% |
| 2026-04-01 | 16.00 | 16.10 | 16.00 | 16.10 | +2.028% | 52 | 3,411 | +4.783% |
| 2026-03-31 | 15.78 | 15.78 | 15.78 | 15.78 | -2.892% | 1 | 3,384 | +6.907% |
| 2026-03-23 | 15.70 | 16.25 | 15.70 | 16.25 | -1.336% | 5 | 3,384 | +3.815% |
| 2026-03-18 | 16.40 | 16.47 | 16.40 | 16.47 | -2.255% | 8 | 3,382 | +2.429% |
| 2026-03-16 | 16.60 | 16.90 | 16.40 | 16.85 | -3.161% | 240 | 3,378 | +0.119% |
| 2026-03-09 | 17.35 | 17.40 | 17.35 | 17.40 | +2.053% | 2 | 3,283 | -3.046% |
| 2026-03-05 | 17.10 | 17.10 | 17.05 | 17.05 | 0.000% | 2 | 3,282 | -1.056% |
| 2026-03-04 | 17.00 | 17.05 | 17.00 | 17.05 | 0.000% | 2 | 3,281 | -1.056% |
| 2026-02-27 | 17.15 | 17.20 | 16.90 | 17.05 | -1.729% | 133 | 3,280 | -1.056% |
| 2026-02-24 | 17.30 | 17.35 | 17.30 | 17.35 | +4.834% | 2 | 3,218 | -2.767% |
| 2026-02-23 | 16.30 | 16.75 | 16.30 | 16.55 | -1.780% | 4 | 3,217 | +1.934% |
| 2026-02-18 | 16.80 | 16.85 | 16.80 | 16.85 | -2.882% | 2 | 3,216 | +0.119% |
| 2026-02-04 | 17.50 | 17.50 | 17.35 | 17.35 | -3.073% | 2 | 3,215 | -2.767% |
| 2026-02-03 | 17.85 | 17.90 | 17.80 | 17.90 | +8.815% | 22 | 3,214 | -5.754% |
| 2026-01-29 | 16.30 | 16.45 | 16.30 | 16.45 | +6.472% | 50 | 3,213 | +2.553% |
| 2026-01-22 | 15.45 | 15.45 | 15.45 | 15.45 | +0.980% | 15 | 3,203 | +9.191% |
| 2026-01-21 | 15.05 | 15.30 | 14.95 | 15.30 | +7.368% | 4 | 3,203 | +10.261% |
| 2026-01-20 | 14.10 | 14.25 | 14.10 | 14.25 | -1.724% | 2 | 3,201 | +18.386% |
| 2026-01-16 | 14.40 | 14.50 | 14.40 | 14.50 | +2.473% | 2 | 3,199 | +16.345% |
| 2026-01-15 | 14.20 | 14.20 | 14.15 | 14.15 | +0.355% | 2 | 3,199 | +19.223% |
| 2026-01-14 | 14.15 | 14.15 | 13.95 | 14.10 | -1.399% | 6 | 3,199 | +19.645% |
| 2026-01-13 | 14.20 | 14.30 | 14.05 | 14.30 | -2.055% | 42 | 3,196 | +17.972% |
| 2026-01-12 | 14.45 | 14.70 | 14.45 | 14.60 | +4.735% | 637 | 3,175 | +15.548% |
| 2026-01-09 | 14.65 | 14.65 | 13.94 | 13.94 | -5.170% | 42 | 3,344 | +21.019% |
| 2026-01-08 | 14.55 | 14.70 | 14.45 | 14.70 | +6.137% | 52 | 3,320 | +14.762% |
| 2026-01-05 | 13.00 | 13.85 | 13.00 | 13.85 | +1.838% | 20 | 3,341 | +21.805% |
| 2025-12-30 | 13.75 | 13.75 | 13.60 | 13.60 | -6.849% | 2 | 3,341 | +24.044% |
| 2025-12-23 | 14.75 | 14.75 | 14.60 | 14.60 | -1.684% | 16 | 3,341 | +15.548% |
| 2025-12-22 | 15.85 | 15.85 | 14.85 | 14.85 | +1.365% | 145 | 3,327 | +13.603% |
| 2025-12-15 | 14.65 | 14.65 | 14.65 | 14.65 | -7.571% | 17 | 3,231 | +15.154% |
| 2025-12-04 | 17.04 | 17.04 | 15.85 | 15.85 | -4.805% | 5 | 3,214 | +6.435% |
| 2025-12-02 | 16.10 | 16.70 | 16.00 | 16.65 | +22.426% | 109 | 3,219 | +1.321% |
| 2025-11-21 | 13.60 | 13.65 | 13.55 | 13.60 | +1.873% | 4 | 3,219 | +24.044% |
| 2025-11-20 | 13.35 | 13.35 | 13.35 | 13.35 | -3.610% | 10 | 3,217 | +26.367% |
| 2025-11-19 | 13.75 | 13.95 | 13.65 | 13.85 | -1.071% | 105 | 3,212 | +21.805% |
| 2025-11-18 | 13.95 | 14.00 | 13.95 | 14.00 | -15.152% | 2 | 3,264 | +20.500% |
| 2025-10-21 | 16.50 | 16.50 | 16.50 | 16.50 | -0.901% | 1 | 3,265 | +2.242% |
| 2025-10-20 | 16.65 | 16.70 | 16.55 | 16.65 | +2.147% | 5 | 3,266 | +1.321% |
| 2025-10-17 | 16.20 | 16.30 | 16.20 | 16.30 | 0.000% | 4 | 3,267 | +3.497% |
| 2025-10-16 | 16.60 | 16.65 | 16.30 | 16.30 | -2.395% | 2,178 | 3,266 | +3.497% |
| 2025-10-15 | 16.65 | 16.80 | 16.40 | 16.70 | -2.053% | 2,812 | 2,204 | +1.018% |
| 2025-10-09 | 17.60 | 17.80 | 17.05 | 17.05 | -2.571% | 1,482 | 794 | -1.056% |
| 2025-10-08 | 17.65 | 18.00 | 17.45 | 17.50 | 0.000% | 97 | 49 | -3.600% |