GME261218C00013000
GME Dec 18 2026 13.00 Call
optionOPRA
EODOct 5, 2026
12.35USD+109.322%(+6.45)1Vol67OI
GME261218C00013000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +109.322% | 1 | 66 | 0.000% |
| 2026-08-24 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +4.610% | 15 | 52 | +109.322% |
| 2026-08-18 | 5.5900 | 5.6400 | 5.5900 | 5.6400 | -5.528% | 2 | 53 | +118.972% |
| 2026-08-12 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | -3.084% | 2 | 54 | +106.868% |
| 2026-08-11 | 6.1200 | 6.1600 | 6.1200 | 6.1600 | -4.644% | 2 | 54 | +100.487% |
| 2026-08-05 | 6.5000 | 6.5600 | 6.3800 | 6.4600 | -29.783% | 18 | 51 | +91.176% |
| 2026-07-30 | 9.1000 | 9.2000 | 9.1000 | 9.2000 | +5.991% | 16 | 59 | +34.239% |
| 2026-06-23 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | -9.110% | 1 | 59 | +42.281% |
| 2026-06-09 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -19.748% | 1 | 60 | +29.319% |
| 2026-05-04 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +2.146% | 1 | 60 | +3.782% |
| 2026-04-14 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +10.322% | 9 | 60 | +6.009% |
| 2026-04-13 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | +5.075% | 1 | 61 | +16.951% |
| 2026-04-02 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -0.495% | 1 | 62 | +22.886% |
| 2026-03-27 | 10.3000 | 10.3000 | 10.1000 | 10.1000 | -6.481% | 2 | 62 | +22.277% |
| 2026-03-25 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -0.917% | 1 | 60 | +14.352% |
| 2026-03-20 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -3.111% | 1 | 59 | +13.303% |
| 2026-03-18 | 11.3000 | 11.3700 | 11.1800 | 11.2500 | -3.846% | 24 | 58 | +9.778% |
| 2026-03-16 | 11.9900 | 11.9900 | 11.7000 | 11.7000 | +2.183% | 2 | 67 | +5.556% |
| 2026-03-13 | 11.9000 | 11.9000 | 11.4500 | 11.4500 | -6.531% | 26 | 68 | +7.860% |
| 2026-03-12 | 12.5000 | 12.5000 | 12.2500 | 12.2500 | +2.339% | 3 | 44 | +0.816% |
| 2026-03-04 | 11.9700 | 11.9700 | 11.9700 | 11.9700 | -0.664% | 1 | 45 | +3.175% |
| 2026-03-02 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -3.368% | 10 | 45 | +2.490% |
| 2026-02-26 | 12.3800 | 12.4700 | 12.3800 | 12.4700 | +8.435% | 3 | 35 | -0.962% |
| 2026-02-23 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -4.564% | 2 | 36 | +7.391% |
| 2026-02-18 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -0.413% | 1 | 36 | +2.490% |
| 2026-02-13 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +2.456% | 1 | 37 | +2.066% |
| 2026-02-12 | 11.8100 | 11.8100 | 11.8100 | 11.8100 | -12.259% | 7 | 37 | +4.572% |
| 2026-02-05 | 13.4600 | 13.4600 | 13.4600 | 13.4600 | +12.073% | 10 | 30 | -8.247% |
| 2026-02-03 | 12.6600 | 12.6600 | 12.0100 | 12.0100 | +0.083% | 20 | 30 | +2.831% |
| 2026-01-30 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +6.007% | 1 | 24 | +2.917% |
| 2026-01-29 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | -11.907% | 1 | 24 | +9.099% |
| 2026-01-26 | 12.8700 | 13.0000 | 12.8500 | 12.8500 | +15.766% | 12 | 24 | -3.891% |
| 2026-01-22 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +19.483% | 3 | 14 | +11.261% |
| 2026-01-20 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | -0.108% | 1 | 11 | +32.939% |
| 2026-01-13 | 9.2500 | 9.3500 | 9.2500 | 9.3000 | +3.333% | 6 | 10 | +32.796% |
| 2026-01-05 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +2.273% | 5 | 0 | +37.222% |
| 2025-12-31 | 8.9500 | 8.9500 | 8.8000 | 8.8000 | 0.000% | 6 | 0 | +40.341% |