GME270416C00026000
GME Apr 16 2027 26.00 Call
optionOPRA
EODOct 9, 2026
4.65USD+17.722%(+0.70)27Vol139OI
GME270416C00026000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.7500 | 4.7500 | 4.3100 | 4.6500 | +17.722% | 27 | 127 | 0.000% |
| 2026-10-08 | 3.3000 | 4.7000 | 3.3000 | 3.9500 | +9.722% | 53 | 123 | +17.722% |
| 2026-10-06 | 3.6400 | 3.6400 | 3.6000 | 3.6000 | -6.494% | 3 | 125 | +29.167% |
| 2026-10-05 | 4.0000 | 4.0500 | 3.8500 | 3.8500 | +16.667% | 35 | 125 | +20.779% |
| 2026-10-02 | 3.1600 | 3.3500 | 3.1600 | 3.3000 | +4.762% | 37 | 94 | +40.909% |
| 2026-10-01 | 3.6000 | 3.6000 | 3.1500 | 3.1500 | -12.500% | 2 | 93 | +47.619% |
| 2026-09-30 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +32.353% | 5 | 88 | +29.167% |
| 2026-09-29 | 3.1000 | 3.1000 | 2.7200 | 2.7200 | -16.049% | 6 | 89 | +70.956% |
| 2026-09-28 | 3.2000 | 3.2400 | 3.2000 | 3.2400 | +8.000% | 2 | 89 | +43.519% |
| 2026-09-25 | 3.7500 | 3.7500 | 2.9300 | 3.0000 | -23.664% | 12 | 81 | +55.000% |
| 2026-09-24 | 3.9000 | 3.9500 | 3.9000 | 3.9300 | +9.167% | 16 | 65 | +18.321% |
| 2026-09-23 | 3.5900 | 3.6200 | 3.5500 | 3.6000 | +3.152% | 56 | 64 | +29.167% |
| 2026-09-22 | 3.1500 | 3.4900 | 3.1500 | 3.4900 | +38.492% | 40 | 43 | +33.238% |
| 2026-09-17 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +22.330% | 3 | 40 | +84.524% |
| 2026-09-14 | 2.1800 | 2.1800 | 2.0600 | 2.0600 | +41.096% | 16 | 29 | +125.728% |
| 2026-09-10 | 1.3800 | 1.5300 | 1.3800 | 1.4600 | -0.680% | 14 | 27 | +218.493% |
| 2026-09-09 | 1.4100 | 1.5400 | 1.4100 | 1.4700 | +16.667% | 6 | 27 | +216.327% |
| 2026-09-08 | 1.3300 | 1.3300 | 1.2000 | 1.2600 | -1.563% | 11 | 31 | +269.048% |
| 2026-09-04 | 1.3700 | 1.3700 | 1.2800 | 1.2800 | +1.587% | 4 | 31 | +263.281% |
| 2026-09-03 | 1.4000 | 1.4400 | 1.2600 | 1.2600 | +4.132% | 14 | 29 | +269.048% |
| 2026-09-02 | 1.2900 | 1.2900 | 1.2100 | 1.2100 | +6.140% | 8 | 28 | +284.298% |
| 2026-09-01 | 1.1700 | 1.2000 | 1.1000 | 1.1400 | +4.587% | 16 | 27 | +307.895% |
| 2026-08-31 | 1.1600 | 1.1700 | 1.0900 | 1.0900 | +6.863% | 6 | 28 | +326.606% |
| 2026-08-28 | 0.9900 | 1.1000 | 0.9900 | 1.0200 | -8.929% | 22 | 25 | +355.882% |
| 2026-08-27 | 1.0600 | 1.2000 | 0.9600 | 1.1200 | +9.804% | 19 | 25 | +315.179% |
| 2026-08-26 | 1.0300 | 1.1000 | 1.0200 | 1.0200 | 0.000% | 16 | 19 | +355.882% |
| 2026-08-25 | 1.0600 | 1.0900 | 1.0200 | 1.0200 | -3.774% | 14 | 16 | +355.882% |
| 2026-08-24 | 1.0800 | 1.0800 | 1.0400 | 1.0600 | 0.000% | 18 | 0 | +338.679% |