GME261009C00022000
GME Oct 9 2026 22.00 Call
optionOPRA
EODOct 7, 2026
2.69USD+1.509%(+0.04)405Vol1,129OI
GME261009C00022000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 2.5900 | 2.7000 | 2.5400 | 2.6900 | +1.509% | 405 | 1,170 | 0.000% |
| 2026-10-06 | 3.1700 | 3.1700 | 2.5500 | 2.6500 | -28.378% | 267 | 1,214 | +1.509% |
| 2026-10-05 | 3.1500 | 3.8800 | 3.1100 | 3.7000 | +37.546% | 1,087 | 1,928 | -27.297% |
| 2026-10-02 | 2.4500 | 2.7900 | 2.0300 | 2.6900 | +22.273% | 1,240 | 1,335 | 0.000% |
| 2026-10-01 | 2.2200 | 2.7000 | 2.2000 | 2.2000 | -22.807% | 49 | 1,326 | +22.273% |
| 2026-09-30 | 2.8200 | 3.0000 | 2.2500 | 2.8500 | +47.668% | 40 | 1,345 | -5.614% |
| 2026-09-29 | 1.9800 | 1.9800 | 1.5700 | 1.9300 | -11.060% | 53 | 1,311 | +39.378% |
| 2026-09-28 | 1.7000 | 2.2900 | 1.7000 | 2.1700 | +27.647% | 117 | 1,342 | +23.963% |
| 2026-09-25 | 2.4100 | 2.4100 | 1.6000 | 1.7000 | -46.203% | 276 | 1,312 | +58.235% |
| 2026-09-24 | 2.2100 | 3.3000 | 1.8500 | 3.1600 | +25.397% | 327 | 1,445 | -14.873% |
| 2026-09-23 | 2.0700 | 2.9100 | 2.0700 | 2.5200 | +7.692% | 1,158 | 1,884 | +6.746% |
| 2026-09-22 | 2.0000 | 2.6600 | 1.7700 | 2.3400 | +64.789% | 1,598 | 1,410 | +14.957% |
| 2026-09-21 | 1.3800 | 1.5600 | 1.2000 | 1.4200 | +10.937% | 771 | 1,268 | +89.437% |
| 2026-09-18 | 1.5100 | 1.5100 | 1.1200 | 1.2800 | -15.789% | 135 | 1,168 | +110.156% |
| 2026-09-17 | 1.4800 | 1.5200 | 1.0200 | 1.5200 | +44.762% | 284 | 1,015 | +76.974% |
| 2026-09-16 | 0.8800 | 1.0500 | 0.7400 | 1.0500 | +31.250% | 397 | 1,038 | +156.190% |
| 2026-09-15 | 0.8500 | 0.9200 | 0.6500 | 0.8000 | -6.977% | 554 | 928 | +236.250% |
| 2026-09-14 | 0.6400 | 1.0500 | 0.6400 | 0.8600 | +7.500% | 608 | 734 | +212.791% |
| 2026-09-11 | 0.6900 | 0.9500 | 0.5300 | 0.8000 | +50.943% | 240 | 684 | +236.250% |
| 2026-09-10 | 0.4300 | 0.5500 | 0.4300 | 0.5300 | -3.636% | 45 | 664 | +407.547% |
| 2026-09-09 | 0.4400 | 0.5500 | 0.4000 | 0.5500 | +57.143% | 100 | 638 | +389.091% |
| 2026-09-08 | 0.4700 | 0.4900 | 0.3200 | 0.3500 | -43.548% | 185 | 514 | +668.571% |
| 2026-09-04 | 0.6100 | 0.6400 | 0.5600 | 0.6200 | -4.615% | 34 | 500 | +333.871% |
| 2026-09-03 | 0.6300 | 0.7500 | 0.5700 | 0.6500 | +16.071% | 60 | 503 | +313.846% |
| 2026-09-02 | 0.6000 | 0.6500 | 0.5100 | 0.5600 | -3.448% | 142 | 488 | +380.357% |
| 2026-09-01 | 0.4500 | 0.5800 | 0.3200 | 0.5800 | +48.718% | 17 | 483 | +363.793% |
| 2026-08-31 | 0.4000 | 0.4200 | 0.3700 | 0.3900 | -13.333% | 13 | 473 | +589.744% |
| 2026-08-28 | 0.5900 | 0.5900 | 0.3900 | 0.4500 | -18.182% | 934 | 0 | +497.778% |
| 2026-08-27 | 0.5000 | 0.5500 | 0.4800 | 0.5500 | 0.000% | 20 | 0 | +389.091% |