GME16Apr21P110.00 Historical Intraday Option Prices

One-Minute OHLCV Data From April 16, 2021.

  1. NYSE
  2. >
  3. GME
  4. >
  5. Option Chain
  6. >
  7. GME16Apr21P110.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1618579800$0.04$0.04$0.04$0.041$0.04
1618579920$0.11$0.11$0.11$0.111$0.075
1618580160$0.06$0.06$0.06$0.061$0.07
1618580340$0.10$0.11$0.06$0.068$0.074545
1618580400$0.09$0.11$0.09$0.114$0.08
1618580460$0.09$0.09$0.09$0.0914$0.084827
1618580520$0.06$0.06$0.06$0.061$0.084
1618580700$0.08$0.08$0.08$0.082$0.08375
1618580940$0.05$0.06$0.05$0.069$0.078292
1618581000$0.06$0.06$0.06$0.061$0.077857
1618581120$0.07$0.07$0.07$0.077$0.076734
1618581180$0.07$0.07$0.07$0.0718$0.074925
1618581480$0.04$0.05$0.04$0.054$0.073098
1618581720$0.06$0.06$0.06$0.061$0.072916
1618581900$0.05$0.05$0.05$0.055$0.071428
1618582140$0.04$0.04$0.04$0.0410$0.067816
1618582200$0.05$0.05$0.04$0.046$0.066129
1618582380$0.05$0.05$0.05$0.055$0.065306
1618582440$0.03$0.03$0.03$0.031$0.064949
1618582500$0.05$0.05$0.05$0.055$0.06423
1618582620$0.05$0.05$0.05$0.051$0.064095
1618582800$0.04$0.04$0.04$0.043$0.063425
1618582860$0.05$0.05$0.05$0.051$0.063302
1618583340$0.04$0.04$0.04$0.045$0.06228
1618583880$0.03$0.03$0.03$0.031$0.062
1618584000$0.05$0.05$0.05$0.051$0.061896
1618584240$0.05$0.05$0.05$0.054$0.0615
1618584780$0.04$0.04$0.04$0.041$0.061322
1618584840$0.04$0.04$0.04$0.044$0.06064
1618585260$0.05$0.05$0.05$0.051$0.060555
1618585320$0.05$0.05$0.05$0.056$0.060075
1618585380$0.05$0.05$0.05$0.051$0.06
1618585800$0.04$0.04$0.04$0.041$0.05985
1618585920$0.03$0.03$0.03$0.031$0.059629
1618585980$0.03$0.03$0.03$0.031$0.059411
1618586460$0.05$0.05$0.05$0.053$0.059208
1618586520$0.03$0.03$0.03$0.031$0.059
1618586640$0.03$0.03$0.03$0.034$0.058194
1618587060$0.02$0.02$0.02$0.021$0.057931
1618587840$0.04$0.04$0.04$0.041$0.057808
1618588860$0.05$0.05$0.05$0.052$0.057702
1618590000$0.03$0.03$0.03$0.032$0.057333
1618590060$0.04$0.04$0.03$0.032$0.057039
1618590120$0.02$0.02$0.02$0.021$0.056797
1618590180$0.02$0.02$0.02$0.021$0.056558
1618590960$0.04$0.04$0.04$0.041$0.056451
1618591200$0.03$0.03$0.03$0.031$0.056282
1618592160$0.02$0.02$0.02$0.021$0.05605
1618593000$0.02$0.02$0.02$0.021$0.055822
1618593480$0.03$0.03$0.03$0.033$0.055341
1618594920$0.02$0.02$0.02$0.021$0.055123
1618596600$0.02$0.02$0.02$0.0224$0.050591
1618597260$0.02$0.02$0.02$0.022$0.050265
1618598280$0.01$0.01$0.01$0.011$0.050052
1618599000$0.01$0.01$0.01$0.0124$0.045539
1618600380$0.02$0.03$0.01$0.016$0.044703
1618600680$0.01$0.01$0.01$0.011$0.044545
1618602420$0.01$0.01$0.01$0.011$0.044389
1618602840$0.01$0.01$0.01$0.011$0.044234
1618603140$0.01$0.01$0.01$0.011$0.04408