GME270416C00020000
GME Apr 16 2027 20.00 Call
optionOPRA
EODOct 9, 2026
8.00USD+22.137%(+1.45)18Vol147OI
GME270416C00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +22.137% | 18 | 165 | 0.000% |
| 2026-10-08 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -6.429% | 1 | 166 | +22.137% |
| 2026-10-05 | 7.1000 | 7.1000 | 7.0000 | 7.0000 | +14.007% | 2 | 166 | +14.286% |
| 2026-10-01 | 6.3000 | 6.3000 | 6.1400 | 6.1400 | +13.915% | 3 | 165 | +30.293% |
| 2026-09-29 | 5.4500 | 5.8000 | 5.3500 | 5.3900 | -5.439% | 22 | 145 | +48.423% |
| 2026-09-28 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +6.145% | 20 | 125 | +40.351% |
| 2026-09-25 | 5.9500 | 6.0000 | 5.3700 | 5.3700 | -13.666% | 22 | 127 | +48.976% |
| 2026-09-24 | 5.9500 | 6.2200 | 5.8000 | 6.2200 | -2.047% | 5 | 122 | +28.617% |
| 2026-09-23 | 6.4500 | 6.4500 | 6.2500 | 6.3500 | +2.419% | 24 | 138 | +25.984% |
| 2026-09-22 | 5.8500 | 6.2000 | 5.8500 | 6.2000 | +20.388% | 3 | 137 | +29.032% |
| 2026-09-21 | 5.1000 | 5.1500 | 5.1000 | 5.1500 | +7.292% | 12 | 127 | +55.340% |
| 2026-09-18 | 5.0000 | 5.0000 | 4.7500 | 4.8000 | -2.041% | 35 | 108 | +66.667% |
| 2026-09-17 | 4.9000 | 4.9700 | 4.8500 | 4.9000 | +13.164% | 34 | 90 | +63.265% |
| 2026-09-16 | 4.2800 | 4.3300 | 4.2800 | 4.3300 | -0.460% | 12 | 98 | +84.758% |
| 2026-09-14 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +11.538% | 5 | 103 | +83.908% |
| 2026-09-11 | 3.3500 | 3.9000 | 3.3500 | 3.9000 | +14.035% | 51 | 96 | +105.128% |
| 2026-09-10 | 3.4000 | 3.4300 | 3.3700 | 3.4200 | +11.039% | 32 | 97 | +133.918% |
| 2026-09-09 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -3.750% | 2 | 95 | +159.740% |
| 2026-09-04 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +11.888% | 1 | 94 | +150.000% |
| 2026-09-03 | 2.8200 | 2.8600 | 2.8200 | 2.8600 | +10.000% | 15 | 89 | +179.720% |
| 2026-09-02 | 2.7500 | 2.7600 | 2.6000 | 2.6000 | +4.418% | 14 | 77 | +207.692% |
| 2026-09-01 | 2.4400 | 2.4900 | 2.3900 | 2.4900 | -2.353% | 13 | 65 | +221.285% |
| 2026-08-31 | 2.5700 | 2.5700 | 2.4700 | 2.5500 | +7.595% | 37 | 28 | +213.725% |
| 2026-08-28 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +5.333% | 20 | 8 | +237.553% |
| 2026-08-25 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -0.442% | 1 | 7 | +255.556% |
| 2026-08-24 | 2.3400 | 2.3800 | 2.2600 | 2.2600 | +0.444% | 6 | 1 | +253.982% |
| 2026-08-20 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 0.000% | 1 | 1 | +255.556% |