GME261009C00025000
GME Oct 9 2026 25.00 Call
optionOPRA
EODOct 7, 2026
0.30USD-34.783%(-0.16)10,904Vol21,156OI
GME261009C00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.4000 | 0.4400 | 0.2700 | 0.3000 | -34.783% | 10,904 | 18,489 | 0.000% |
| 2026-10-06 | 0.6100 | 0.7600 | 0.3500 | 0.4600 | -38.667% | 21,057 | 12,951 | -34.783% |
| 2026-10-05 | 0.6800 | 1.2000 | 0.5800 | 0.7500 | +31.579% | 14,381 | 14,598 | -60.000% |
| 2026-10-02 | 0.4400 | 0.6000 | 0.3100 | 0.5700 | +26.667% | 17,366 | 9,461 | -47.368% |
| 2026-10-01 | 0.6600 | 0.7100 | 0.3900 | 0.4500 | -40.789% | 3,589 | 8,721 | -33.333% |
| 2026-09-30 | 0.6400 | 0.8700 | 0.5600 | 0.7600 | +65.217% | 7,689 | 8,207 | -60.526% |
| 2026-09-29 | 0.5300 | 0.5700 | 0.3300 | 0.4600 | -19.298% | 3,970 | 7,372 | -34.783% |
| 2026-09-28 | 0.5200 | 0.7000 | 0.4800 | 0.5700 | -3.390% | 2,677 | 6,598 | -47.368% |
| 2026-09-25 | 1.2400 | 1.2400 | 0.5300 | 0.5900 | -52.419% | 3,157 | 5,360 | -49.153% |
| 2026-09-24 | 0.7100 | 1.3900 | 0.6000 | 1.2400 | +45.882% | 4,509 | 4,363 | -75.806% |
| 2026-09-23 | 0.8500 | 1.1000 | 0.7100 | 0.8500 | -1.163% | 3,766 | 2,508 | -64.706% |
| 2026-09-22 | 0.6000 | 1.0400 | 0.5600 | 0.8600 | +95.455% | 2,048 | 2,166 | -65.116% |
| 2026-09-21 | 0.4600 | 0.5300 | 0.3500 | 0.4400 | -12.000% | 947 | 1,848 | -31.818% |
| 2026-09-18 | 0.5800 | 0.5800 | 0.3900 | 0.5000 | -9.091% | 548 | 1,624 | -40.000% |
| 2026-09-17 | 0.3700 | 0.5700 | 0.3700 | 0.5500 | +30.952% | 1,074 | 1,183 | -45.455% |
| 2026-09-16 | 0.3500 | 0.4200 | 0.2800 | 0.4200 | +7.692% | 157 | 1,114 | -28.571% |
| 2026-09-15 | 0.7800 | 0.7800 | 0.2800 | 0.3900 | 0.000% | 156 | 1,044 | -23.077% |
| 2026-09-14 | 0.3500 | 0.4500 | 0.2500 | 0.3900 | +25.806% | 148 | 980 | -23.077% |
| 2026-09-11 | 0.3100 | 0.4000 | 0.2600 | 0.3100 | +24.000% | 425 | 630 | -3.226% |
| 2026-09-10 | 0.3100 | 0.3100 | 0.2500 | 0.2500 | -19.355% | 125 | 527 | +20.000% |
| 2026-09-09 | 0.2900 | 0.3500 | 0.2100 | 0.3100 | +24.000% | 104 | 429 | -3.226% |
| 2026-09-08 | 0.3700 | 0.3700 | 0.1900 | 0.2500 | -30.556% | 216 | 228 | +20.000% |
| 2026-09-04 | 0.3500 | 0.4000 | 0.3300 | 0.3600 | 0.000% | 34 | 194 | -16.667% |
| 2026-09-03 | 0.2900 | 0.4000 | 0.2900 | 0.3600 | +38.462% | 109 | 125 | -16.667% |
| 2026-09-02 | 0.3400 | 0.4000 | 0.2600 | 0.2600 | -16.129% | 10 | 122 | +15.385% |
| 2026-09-01 | 0.2000 | 0.3100 | 0.2000 | 0.3100 | +55.000% | 91 | 67 | -3.226% |
| 2026-08-31 | 0.3000 | 0.3800 | 0.1900 | 0.2000 | -41.176% | 42 | 41 | +50.000% |
| 2026-08-28 | 0.3100 | 0.4200 | 0.2700 | 0.3400 | 0.000% | 47 | 0 | -11.765% |