GME270416C00025000
GME Apr 16 2027 25.00 Call
optionOPRA
EODOct 9, 2026
5.11USD+18.837%(+0.81)17Vol1,731OI
GME270416C00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.9000 | 5.1100 | 4.9000 | 5.1100 | +18.837% | 17 | 1,742 | 0.000% |
| 2026-10-08 | 3.6000 | 4.7500 | 3.6000 | 4.3000 | +15.282% | 96 | 1,751 | +18.837% |
| 2026-10-07 | 3.5500 | 3.8500 | 3.5500 | 3.7300 | -1.842% | 31 | 1,727 | +36.997% |
| 2026-10-06 | 4.0200 | 4.0600 | 3.8000 | 3.8000 | -10.588% | 22 | 1,710 | +34.474% |
| 2026-10-05 | 3.9000 | 4.6000 | 3.9000 | 4.2500 | +18.056% | 167 | 1,591 | +20.235% |
| 2026-10-02 | 3.4000 | 3.8500 | 3.3400 | 3.6000 | +2.857% | 126 | 1,529 | +41.944% |
| 2026-10-01 | 3.8000 | 3.8000 | 3.4000 | 3.5000 | -10.256% | 138 | 1,476 | +46.000% |
| 2026-09-30 | 3.8500 | 4.0000 | 3.6400 | 3.9000 | +18.902% | 40 | 1,465 | +31.026% |
| 2026-09-29 | 3.1000 | 3.2800 | 3.1000 | 3.2800 | -10.137% | 48 | 1,455 | +55.793% |
| 2026-09-28 | 3.3500 | 3.6500 | 3.3500 | 3.6500 | +10.606% | 18 | 1,452 | +40.000% |
| 2026-09-25 | 3.9000 | 4.2500 | 3.1900 | 3.3000 | -26.667% | 168 | 1,299 | +54.848% |
| 2026-09-24 | 3.5500 | 4.5000 | 3.4500 | 4.5000 | +20.321% | 133 | 1,277 | +13.556% |
| 2026-09-23 | 3.8000 | 4.0100 | 3.7400 | 3.7400 | 0.000% | 612 | 995 | +36.631% |
| 2026-09-22 | 3.4500 | 3.9000 | 3.3500 | 3.7400 | +25.503% | 202 | 855 | +36.631% |
| 2026-09-21 | 2.7500 | 2.9800 | 2.7500 | 2.9800 | +2.759% | 543 | 469 | +71.477% |
| 2026-09-17 | 2.5000 | 2.9000 | 2.5000 | 2.9000 | +20.332% | 46 | 438 | +76.207% |
| 2026-09-16 | 2.4200 | 2.4200 | 2.3800 | 2.4100 | +7.111% | 15 | 429 | +112.033% |
| 2026-09-15 | 2.2700 | 2.2700 | 2.1500 | 2.2500 | -6.250% | 20 | 427 | +127.111% |
| 2026-09-14 | 2.1300 | 2.5500 | 2.1200 | 2.4000 | +37.931% | 219 | 369 | +112.917% |
| 2026-09-10 | 1.7200 | 1.7900 | 1.6700 | 1.7400 | +5.455% | 17 | 367 | +193.678% |
| 2026-09-09 | 1.4600 | 1.7500 | 1.4600 | 1.6500 | +20.438% | 31 | 361 | +209.697% |
| 2026-09-08 | 1.4500 | 1.5000 | 1.2500 | 1.3700 | -9.868% | 143 | 269 | +272.993% |
| 2026-09-04 | 1.7700 | 1.7700 | 1.4300 | 1.5200 | +1.333% | 304 | 109 | +236.184% |
| 2026-09-03 | 1.4700 | 1.5800 | 1.4700 | 1.5000 | +4.895% | 22 | 96 | +240.667% |
| 2026-09-02 | 1.4900 | 1.4900 | 1.3900 | 1.4300 | +5.926% | 16 | 96 | +257.343% |
| 2026-09-01 | 1.2500 | 1.3500 | 1.2300 | 1.3500 | +5.469% | 53 | 104 | +278.519% |
| 2026-08-31 | 1.3700 | 1.3700 | 1.2800 | 1.2800 | -0.775% | 2 | 104 | +299.219% |
| 2026-08-28 | 1.2400 | 1.2900 | 1.2400 | 1.2900 | -5.839% | 22 | 82 | +296.124% |
| 2026-08-27 | 1.2000 | 1.3700 | 1.2000 | 1.3700 | +18.103% | 13 | 69 | +272.993% |
| 2026-08-26 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -1.695% | 4 | 66 | +340.517% |
| 2026-08-25 | 1.2200 | 1.2500 | 1.1800 | 1.1800 | 0.000% | 71 | 0 | +333.051% |