GME270416C00024000
GME Apr 16 2027 24.00 Call
optionOPRA
EODOct 9, 2026
5.60USD+15.702%(+0.76)43Vol135OI
GME270416C00024000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 5.4900 | 5.6500 | 5.4000 | 5.6000 | +15.702% | 43 | 141 | 0.000% |
| 2026-10-08 | 4.3000 | 4.8800 | 4.3000 | 4.8400 | +17.762% | 11 | 148 | +15.702% |
| 2026-10-07 | 4.1000 | 4.1200 | 4.0500 | 4.1100 | -2.143% | 76 | 150 | +36.253% |
| 2026-10-06 | 4.6500 | 4.6500 | 4.2000 | 4.2000 | +3.704% | 79 | 155 | +33.333% |
| 2026-10-02 | 3.8000 | 4.0500 | 3.7800 | 4.0500 | +3.846% | 86 | 155 | +38.272% |
| 2026-10-01 | 4.0600 | 4.1300 | 3.9000 | 3.9000 | -10.345% | 98 | 157 | +43.590% |
| 2026-09-30 | 4.2900 | 4.3500 | 4.2900 | 4.3500 | +25.000% | 9 | 148 | +28.736% |
| 2026-09-29 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -12.343% | 1 | 149 | +60.920% |
| 2026-09-28 | 3.8200 | 3.9700 | 3.8200 | 3.9700 | +10.278% | 6 | 143 | +41.058% |
| 2026-09-25 | 4.1000 | 4.1000 | 3.5000 | 3.6000 | -24.211% | 34 | 120 | +55.556% |
| 2026-09-24 | 3.8500 | 4.7500 | 3.7700 | 4.7500 | +13.909% | 34 | 102 | +17.895% |
| 2026-09-23 | 4.2000 | 4.3200 | 4.1700 | 4.1700 | 0.000% | 81 | 82 | +34.293% |
| 2026-09-22 | 4.0700 | 4.1700 | 4.0700 | 4.1700 | +36.275% | 8 | 79 | +34.293% |
| 2026-09-21 | 2.9800 | 3.0600 | 2.9800 | 3.0600 | +4.795% | 5 | 74 | +83.007% |
| 2026-09-18 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +17.269% | 50 | 45 | +91.781% |
| 2026-09-15 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -8.791% | 5 | 45 | +124.900% |
| 2026-09-14 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +36.500% | 5 | 40 | +105.128% |
| 2026-09-10 | 2.0300 | 2.0700 | 1.8600 | 2.0000 | +12.994% | 25 | 39 | +180.000% |
| 2026-09-04 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +7.273% | 1 | 38 | +216.384% |
| 2026-09-03 | 1.7500 | 1.7500 | 1.6500 | 1.6500 | +6.452% | 8 | 37 | +239.394% |
| 2026-09-02 | 1.5900 | 1.5900 | 1.5300 | 1.5500 | +3.333% | 18 | 38 | +261.290% |
| 2026-09-01 | 1.4400 | 1.5400 | 1.4000 | 1.5000 | +2.740% | 12 | 38 | +273.333% |
| 2026-08-31 | 1.5600 | 1.5600 | 1.4600 | 1.4600 | +5.797% | 2 | 39 | +283.562% |
| 2026-08-28 | 1.4400 | 1.4500 | 1.3100 | 1.3800 | -3.497% | 45 | 22 | +305.797% |
| 2026-08-27 | 1.3100 | 1.4800 | 1.2300 | 1.4300 | +8.333% | 23 | 14 | +291.608% |
| 2026-08-26 | 1.2600 | 1.3200 | 1.2500 | 1.3200 | -1.493% | 6 | 13 | +324.242% |
| 2026-08-25 | 1.3000 | 1.4200 | 1.3000 | 1.3400 | +0.752% | 18 | 11 | +317.910% |
| 2026-08-21 | 1.4500 | 1.4500 | 1.3300 | 1.3300 | 0.000% | 11 | 0 | +321.053% |