GME16Apr21P100.00 Historical Intraday Option Prices

One-Minute OHLCV Data From April 16, 2021.

  1. NYSE
  2. >
  3. GME
  4. >
  5. Option Chain
  6. >
  7. GME16Apr21P100.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1618579800$0.10$0.10$0.05$0.0716$0.0875
1618579860$0.05$0.06$0.04$0.0558$0.059324
1618579920$0.05$0.05$0.05$0.051$0.0592
1618579980$0.04$0.04$0.04$0.041$0.058947
1618580100$0.04$0.04$0.04$0.0411$0.056551
1618580160$0.03$0.03$0.03$0.031$0.05625
1618580220$0.04$0.04$0.04$0.0419$0.053364
1618580280$0.05$0.05$0.05$0.051$0.053333
1618580340$0.05$0.06$0.05$0.0673$0.05232
1618580400$0.04$0.08$0.04$0.086$0.052459
1618580460$0.04$0.04$0.04$0.0419$0.05131
1618580580$0.03$0.05$0.03$0.052$0.051201
1618580640$0.05$0.05$0.04$0.043$0.051137
1618580760$0.04$0.04$0.04$0.047$0.050779
1618580820$0.03$0.03$0.03$0.032$0.05059
1618580880$0.05$0.05$0.05$0.056$0.050575
1618580940$0.04$0.04$0.04$0.042$0.050482
1618581000$0.03$0.03$0.03$0.032$0.050304
1618581120$0.04$0.04$0.04$0.041$0.050259
1618581240$0.03$0.03$0.03$0.032$0.050085
1618581360$0.05$0.05$0.05$0.051$0.050085
1618581480$0.04$0.04$0.04$0.041$0.050042
1618581540$0.04$0.04$0.04$0.045$0.049833
1618581660$0.04$0.04$0.04$0.041$0.049792
1618581780$0.04$0.04$0.04$0.041$0.049752
1618581840$0.05$0.05$0.05$0.051$0.049753
1618581960$0.04$0.04$0.04$0.041$0.049713
1618582020$0.04$0.04$0.04$0.041$0.049673
1618582080$0.04$0.04$0.03$0.036$0.049402
1618582140$0.04$0.04$0.04$0.045$0.049218
1618582200$0.03$0.04$0.03$0.038$0.048712
1618582260$0.03$0.03$0.03$0.035$0.048364
1618582380$0.04$0.04$0.04$0.041$0.048333
1618582500$0.06$0.06$0.03$0.032$0.048308
1618582560$0.04$0.04$0.04$0.041$0.048278
1618582620$0.03$0.03$0.03$0.031$0.048211
1618582680$0.04$0.04$0.04$0.041$0.048181
1618582740$0.03$0.03$0.03$0.033$0.047985
1618582800$0.04$0.04$0.04$0.041$0.047956
1618582920$0.03$0.03$0.03$0.035$0.04764
1618582980$0.03$0.03$0.03$0.034$0.047395
1618583160$0.03$0.03$0.03$0.035$0.047098
1618583220$0.03$0.03$0.03$0.031$0.04704
1618583280$0.03$0.03$0.01$0.0170$0.041428
1618583340$0.01$0.01$0.01$0.0114$0.040264
1618583460$0.03$0.03$0.03$0.031$0.040237
1618583580$0.03$0.03$0.02$0.023$0.04013
1618583640$0.03$0.03$0.03$0.032$0.040078
1618583820$0.04$0.04$0.04$0.041$0.040077
1618583940$0.02$0.03$0.02$0.027$0.039744
1618584360$0.02$0.02$0.02$0.022$0.039644
1618584420$0.02$0.02$0.02$0.021$0.039594
1618584540$0.02$0.02$0.02$0.021$0.039545
1618584660$0.02$0.02$0.02$0.0215$0.038832
1618584720$0.02$0.02$0.02$0.021$0.038786
1618584840$0.03$0.03$0.03$0.031$0.038765
1618584900$0.03$0.03$0.03$0.039$0.038578
1618585200$0.03$0.04$0.02$0.0323$0.038134
1618585920$0.03$0.04$0.03$0.043$0.038102
1618585980$0.03$0.03$0.03$0.031$0.038084
1618586040$0.03$0.03$0.03$0.032$0.038048
1618586340$0.02$0.02$0.02$0.025$0.03785
1618586400$0.02$0.02$0.02$0.025$0.037657
1618587360$0.03$0.03$0.03$0.033$0.037607
1618587420$0.02$0.02$0.02$0.022$0.037532
1618587600$0.03$0.03$0.03$0.0340$0.036936
1618587780$0.02$0.02$0.02$0.021$0.036903
1618588320$0.03$0.03$0.03$0.033$0.036862
1618588500$0.03$0.03$0.03$0.031$0.036849
1618588860$0.05$0.05$0.05$0.0510$0.037101
1618589580$0.02$0.02$0.02$0.021$0.037068
1618589940$0.02$0.02$0.02$0.021$0.037036
1618590180$0.02$0.03$0.02$0.035$0.03695
1618590360$0.03$0.03$0.03$0.031$0.036937
1618590480$0.02$0.03$0.02$0.0361$0.036203
1618590540$0.03$0.03$0.03$0.031$0.036192
1618590600$0.02$0.02$0.02$0.025$0.036057
1618591200$0.03$0.03$0.03$0.031$0.036046
1618591260$0.02$0.02$0.02$0.027$0.03586
1618591320$0.02$0.02$0.02$0.026$0.035704
1618591380$0.02$0.02$0.02$0.0210$0.035451
1618591440$0.02$0.02$0.02$0.028$0.035254
1618591620$0.02$0.02$0.02$0.021$0.03523
1618591680$0.02$0.02$0.02$0.021$0.035206
1618591740$0.02$0.02$0.02$0.021$0.035182
1618591800$0.02$0.02$0.02$0.021$0.035158
1618591860$0.01$0.01$0.01$0.011$0.035118
1618592040$0.02$0.02$0.02$0.029$0.034906
1618592220$0.02$0.02$0.02$0.022$0.03486
1618592340$0.02$0.02$0.02$0.021$0.034837
1618592760$0.01$0.01$0.01$0.011$0.034798
1618592880$0.02$0.02$0.02$0.021$0.034775
1618593540$0.01$0.01$0.01$0.0116$0.034177
1618593960$0.02$0.02$0.02$0.021$0.034156
1618594020$0.01$0.02$0.01$0.026$0.034
1618594140$0.02$0.02$0.02$0.025$0.033896
1618594320$0.03$0.03$0.03$0.035$0.033867
1618594380$0.03$0.03$0.03$0.031$0.033861
1618595280$0.01$0.03$0.01$0.032$0.033821
1618595700$0.02$0.02$0.02$0.0217$0.033485
1618595820$0.03$0.03$0.03$0.0318$0.033398
1618595880$0.03$0.03$0.02$0.0231$0.033244
1618596000$0.02$0.02$0.02$0.021$0.033226
1618596180$0.03$0.03$0.03$0.0320$0.033142
1618596240$0.02$0.02$0.02$0.024$0.033074
1618596360$0.02$0.02$0.02$0.021$0.033058
1618596420$0.02$0.02$0.02$0.0211$0.032875
1618596540$0.01$0.01$0.01$0.011$0.032846
1618596960$0.02$0.02$0.02$0.021$0.032829
1618597320$0.02$0.02$0.02$0.0210$0.032669
1618597620$0.01$0.01$0.01$0.012$0.032612
1618597800$0.01$0.01$0.01$0.014$0.0325
1618598040$0.02$0.02$0.02$0.022$0.032468
1618598280$0.02$0.02$0.02$0.023$0.032422
1618598400$0.01$0.01$0.01$0.011$0.032395
1618598760$0.01$0.01$0.01$0.012$0.032339
1618598880$0.01$0.01$0.01$0.011$0.032312
1618599240$0.01$0.01$0.01$0.011$0.032285
1618599420$0.02$0.02$0.02$0.021$0.032269
1618599480$0.02$0.02$0.02$0.021$0.032254
1618599660$0.02$0.02$0.02$0.021$0.032239
1618599900$0.02$0.02$0.02$0.0220$0.031947
1618600020$0.01$0.02$0.01$0.01103$0.029563
1618600500$0.01$0.01$0.01$0.011$0.029543
1618600740$0.01$0.01$0.01$0.011$0.029522
1618600800$0.01$0.01$0.01$0.018$0.029357
1618601160$0.01$0.02$0.01$0.015$0.029267
1618601220$0.01$0.01$0.01$0.011$0.029246
1618601460$0.01$0.01$0.01$0.011$0.029226
1618601520$0.01$0.01$0.01$0.013$0.029166
1618602120$0.01$0.01$0.01$0.011$0.029146
1618602240$0.01$0.01$0.01$0.012$0.029106
1618603020$0.02$0.02$0.02$0.021$0.029097