GME261009C00020000
GME Oct 9 2026 20.00 Call
optionOPRA
EODOct 7, 2026
4.45USD-4.301%(-0.20)36Vol4,874OI
GME261009C00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 4.5500 | 4.6600 | 4.4500 | 4.4500 | -4.301% | 36 | 4,899 | 0.000% |
| 2026-10-06 | 4.8000 | 5.1000 | 4.6500 | 4.6500 | -13.084% | 19 | 4,912 | -4.301% |
| 2026-10-05 | 5.2100 | 5.7100 | 5.1700 | 5.3500 | +12.869% | 44 | 4,922 | -16.822% |
| 2026-10-02 | 4.4600 | 4.7400 | 4.1000 | 4.7400 | +12.857% | 3,983 | 980 | -6.118% |
| 2026-10-01 | 4.3700 | 4.3700 | 4.1000 | 4.2000 | -11.950% | 14 | 976 | +5.952% |
| 2026-09-30 | 5.0300 | 5.0300 | 4.3500 | 4.7700 | +40.294% | 32 | 996 | -6.709% |
| 2026-09-29 | 4.0200 | 4.0200 | 3.4000 | 3.4000 | -16.049% | 45 | 986 | +30.882% |
| 2026-09-28 | 3.7400 | 4.1400 | 3.6500 | 4.0500 | +14.731% | 43 | 991 | +9.877% |
| 2026-09-25 | 4.0000 | 4.0000 | 3.2900 | 3.5300 | -31.456% | 179 | 902 | +26.062% |
| 2026-09-24 | 4.8500 | 5.3000 | 4.8400 | 5.1500 | +11.957% | 48 | 903 | -13.592% |
| 2026-09-23 | 4.4300 | 4.7000 | 4.4300 | 4.6000 | +4.545% | 219 | 969 | -3.261% |
| 2026-09-22 | 4.0000 | 4.4000 | 3.7400 | 4.4000 | +44.262% | 39 | 999 | +1.136% |
| 2026-09-21 | 2.7900 | 3.1700 | 2.7900 | 3.0500 | +10.507% | 233 | 1,100 | +45.902% |
| 2026-09-18 | 3.0300 | 3.0700 | 2.6000 | 2.7600 | -1.779% | 55 | 1,082 | +61.232% |
| 2026-09-17 | 2.1000 | 2.8100 | 2.1000 | 2.8100 | +41.206% | 27 | 1,079 | +58.363% |
| 2026-09-16 | 1.9200 | 2.0700 | 1.8500 | 1.9900 | +21.341% | 48 | 1,107 | +123.618% |
| 2026-09-15 | 1.8800 | 1.8800 | 1.6300 | 1.6400 | -22.642% | 258 | 908 | +171.341% |
| 2026-09-14 | 1.4000 | 2.1200 | 1.4000 | 2.1200 | +32.500% | 263 | 814 | +109.906% |
| 2026-09-11 | 1.6500 | 1.8000 | 1.4600 | 1.6000 | +39.130% | 661 | 387 | +178.125% |
| 2026-09-10 | 0.8900 | 1.2600 | 0.8200 | 1.1500 | +5.505% | 272 | 374 | +286.957% |
| 2026-09-09 | 0.6500 | 1.1600 | 0.6500 | 1.0900 | +67.692% | 198 | 310 | +308.257% |
| 2026-09-08 | 0.9000 | 0.9000 | 0.6100 | 0.6500 | -30.851% | 203 | 155 | +584.615% |
| 2026-09-04 | 0.8900 | 0.9400 | 0.8800 | 0.9400 | -1.053% | 10 | 153 | +373.404% |
| 2026-09-03 | 0.9500 | 1.0400 | 0.9500 | 0.9500 | +3.261% | 61 | 112 | +368.421% |
| 2026-09-02 | 0.8900 | 0.9500 | 0.8000 | 0.9200 | -6.122% | 32 | 90 | +383.696% |
| 2026-09-01 | 0.7000 | 0.9800 | 0.6500 | 0.9800 | +32.432% | 67 | 44 | +354.082% |
| 2026-08-31 | 0.8700 | 0.8800 | 0.7400 | 0.7400 | +13.846% | 39 | 26 | +501.351% |
| 2026-08-28 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | -23.529% | 2 | 0 | +584.615% |
| 2026-08-27 | 0.6300 | 0.9500 | 0.6200 | 0.8500 | 0.000% | 27 | 0 | +423.529% |