GME270416C00023000
GME Apr 16 2027 23.00 Call
optionOPRA
EODOct 9, 2026
6.15USD+17.143%(+0.90)20Vol232OI
GME270416C00023000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 5.7500 | 6.1500 | 5.5500 | 6.1500 | +17.143% | 20 | 239 | 0.000% |
| 2026-10-08 | 5.5500 | 5.5500 | 5.2500 | 5.2500 | +13.883% | 4 | 241 | +17.143% |
| 2026-10-07 | 4.5300 | 4.6100 | 4.4900 | 4.6100 | -2.123% | 78 | 242 | +33.406% |
| 2026-10-06 | 4.8000 | 5.0500 | 4.7000 | 4.7100 | -10.286% | 85 | 234 | +30.573% |
| 2026-10-05 | 5.5000 | 5.5000 | 5.2500 | 5.2500 | +22.664% | 5 | 231 | +17.143% |
| 2026-10-02 | 4.2700 | 4.3400 | 4.2100 | 4.2800 | -4.889% | 84 | 235 | +43.692% |
| 2026-10-01 | 4.6000 | 4.6000 | 4.5000 | 4.5000 | -7.407% | 2 | 233 | +36.667% |
| 2026-09-30 | 4.7000 | 4.8600 | 4.5000 | 4.8600 | +27.895% | 58 | 216 | +26.543% |
| 2026-09-29 | 3.9500 | 3.9500 | 3.8000 | 3.8000 | -3.797% | 2 | 214 | +61.842% |
| 2026-09-25 | 4.3500 | 4.4000 | 3.9000 | 3.9500 | -14.130% | 72 | 168 | +55.696% |
| 2026-09-24 | 4.3000 | 4.6000 | 4.2800 | 4.6000 | -3.158% | 5 | 166 | +33.696% |
| 2026-09-23 | 4.4000 | 4.7500 | 4.4000 | 4.7500 | +2.151% | 5 | 164 | +29.474% |
| 2026-09-22 | 3.9300 | 4.6500 | 3.9300 | 4.6500 | +32.479% | 76 | 109 | +32.258% |
| 2026-09-21 | 3.5500 | 3.5600 | 3.5100 | 3.5100 | +0.286% | 12 | 110 | +75.214% |
| 2026-09-18 | 3.3500 | 3.5000 | 3.2800 | 3.5000 | +8.025% | 39 | 107 | +75.714% |
| 2026-09-17 | 3.2800 | 3.2800 | 3.0800 | 3.2400 | +8.000% | 10 | 107 | +89.815% |
| 2026-09-16 | 2.8500 | 3.1000 | 2.8100 | 3.0000 | -4.762% | 117 | 29 | +105.000% |
| 2026-09-14 | 3.0000 | 3.1500 | 3.0000 | 3.1500 | +26.000% | 12 | 28 | +95.238% |
| 2026-09-11 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +21.951% | 2 | 26 | +146.000% |
| 2026-09-09 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +19.883% | 20 | 6 | +200.000% |
| 2026-09-08 | 1.8200 | 1.8200 | 1.7100 | 1.7100 | -7.568% | 2 | 6 | +259.649% |
| 2026-09-04 | 1.9500 | 1.9500 | 1.8500 | 1.8500 | -1.070% | 2 | 7 | +232.432% |
| 2026-09-03 | 1.9700 | 1.9700 | 1.8700 | 1.8700 | +10.651% | 8 | 5 | +228.877% |
| 2026-09-02 | 1.7700 | 1.7700 | 1.6900 | 1.6900 | +14.189% | 8 | 5 | +263.905% |
| 2026-08-28 | 1.5700 | 1.5700 | 1.4800 | 1.4800 | -6.329% | 4 | 6 | +315.541% |
| 2026-08-27 | 1.5400 | 1.6600 | 1.5400 | 1.5800 | +6.040% | 17 | 3 | +289.241% |
| 2026-08-26 | 1.4200 | 1.4900 | 1.4200 | 1.4900 | +0.676% | 16 | 3 | +312.752% |
| 2026-08-25 | 1.3900 | 1.4800 | 1.3900 | 1.4800 | -6.918% | 2 | 2 | +315.541% |
| 2026-08-24 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 0.000% | 2 | 0 | +286.792% |