GME261218C00015000
GME Dec 18 2026 15.00 Call
optionOPRA
EODOct 7, 2026
9.70USD-10.927%(-1.19)10Vol1,063OI
GME261218C00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -10.927% | 10 | 1,053 | 0.000% |
| 2026-10-05 | 10.9000 | 10.9000 | 10.8900 | 10.8900 | +7.822% | 11 | 1,053 | -10.927% |
| 2026-09-30 | 9.9700 | 10.1000 | 9.8300 | 10.1000 | +17.853% | 23 | 1,058 | -3.960% |
| 2026-09-29 | 8.5600 | 8.5700 | 8.5600 | 8.5700 | -6.339% | 300 | 1,058 | +13.186% |
| 2026-09-28 | 8.9500 | 9.1500 | 8.9000 | 9.1500 | +5.780% | 18 | 1,057 | +6.011% |
| 2026-09-25 | 9.8800 | 9.8800 | 8.4300 | 8.6500 | -14.526% | 29 | 1,050 | +12.139% |
| 2026-09-24 | 9.2500 | 10.1200 | 8.9500 | 10.1200 | +3.265% | 59 | 1,050 | -4.150% |
| 2026-09-23 | 9.7200 | 9.9000 | 9.4300 | 9.8000 | +5.376% | 382 | 765 | -1.020% |
| 2026-09-22 | 8.9000 | 9.3000 | 8.9000 | 9.3000 | +14.110% | 231 | 765 | +4.301% |
| 2026-09-21 | 8.2500 | 8.2500 | 8.1500 | 8.1500 | +4.220% | 4 | 766 | +19.018% |
| 2026-09-18 | 7.8000 | 7.8200 | 7.7200 | 7.8200 | -1.013% | 67 | 819 | +24.041% |
| 2026-09-17 | 7.4000 | 7.9500 | 7.4000 | 7.9000 | +8.219% | 27 | 825 | +22.785% |
| 2026-09-16 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +7.829% | 1 | 825 | +32.877% |
| 2026-09-15 | 6.6900 | 6.7700 | 6.6800 | 6.7700 | -3.286% | 366 | 459 | +43.279% |
| 2026-09-14 | 6.4000 | 7.0000 | 6.4000 | 7.0000 | +9.718% | 42 | 435 | +38.571% |
| 2026-09-11 | 6.5400 | 6.7500 | 6.2600 | 6.3800 | +13.929% | 28 | 416 | +52.038% |
| 2026-09-10 | 5.4700 | 5.6000 | 5.4300 | 5.6000 | +4.478% | 66 | 409 | +73.214% |
| 2026-09-09 | 4.7000 | 5.6000 | 4.7000 | 5.3600 | +20.449% | 83 | 437 | +80.970% |
| 2026-09-08 | 4.8800 | 4.8800 | 4.3800 | 4.4500 | -5.319% | 10 | 439 | +117.978% |
| 2026-09-04 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -1.261% | 2 | 437 | +106.383% |
| 2026-09-03 | 4.7600 | 4.8600 | 4.7200 | 4.7600 | +6.966% | 80 | 418 | +103.782% |
| 2026-09-02 | 4.7400 | 4.7400 | 4.3900 | 4.4500 | +3.488% | 13 | 417 | +117.978% |
| 2026-09-01 | 4.1300 | 4.3000 | 4.0700 | 4.3000 | +5.392% | 14 | 413 | +125.581% |
| 2026-08-31 | 4.3000 | 4.3800 | 3.9000 | 4.0800 | +5.974% | 55 | 403 | +137.745% |
| 2026-08-28 | 4.0100 | 4.3000 | 3.8500 | 3.8500 | -5.405% | 26 | 392 | +151.948% |
| 2026-08-27 | 3.6900 | 4.2500 | 3.6500 | 4.0700 | +8.533% | 79 | 399 | +138.329% |
| 2026-08-26 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -5.063% | 3 | 399 | +158.667% |
| 2026-08-25 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +3.947% | 1 | 399 | +145.570% |
| 2026-08-24 | 3.8600 | 3.8600 | 3.8000 | 3.8000 | -5.000% | 18 | 389 | +155.263% |
| 2026-08-21 | 3.9800 | 4.1000 | 3.8900 | 4.0000 | +6.383% | 65 | 390 | +142.500% |
| 2026-08-20 | 3.8000 | 3.8000 | 3.6800 | 3.7600 | -4.810% | 62 | 388 | +157.979% |
| 2026-08-19 | 3.8700 | 4.0000 | 3.7700 | 3.9500 | +3.947% | 71 | 391 | +145.570% |
| 2026-08-18 | 4.0700 | 4.0700 | 3.8000 | 3.8000 | -7.317% | 54 | 392 | +155.263% |
| 2026-08-17 | 4.2100 | 4.2500 | 4.0700 | 4.1000 | -4.651% | 80 | 389 | +136.585% |
| 2026-08-14 | 4.2000 | 4.3400 | 4.2000 | 4.3000 | -0.463% | 17 | 389 | +125.581% |
| 2026-08-13 | 4.1300 | 4.3200 | 4.1300 | 4.3200 | +1.171% | 51 | 393 | +124.537% |
| 2026-08-12 | 4.2300 | 4.3200 | 4.1700 | 4.2700 | -2.955% | 63 | 387 | +127.166% |
| 2026-08-11 | 4.5000 | 4.5500 | 4.4000 | 4.4000 | -6.383% | 14 | 388 | +120.455% |
| 2026-08-10 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -1.053% | 1 | 387 | +106.383% |
| 2026-08-07 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -3.061% | 1 | 387 | +104.211% |
| 2026-08-05 | 4.7500 | 4.9000 | 4.7500 | 4.9000 | +0.204% | 97 | 337 | +97.959% |
| 2026-08-04 | 4.8900 | 5.0200 | 4.8900 | 4.8900 | +5.844% | 17 | 338 | +98.364% |
| 2026-08-03 | 4.8000 | 4.8000 | 4.6200 | 4.6200 | -36.188% | 92 | 274 | +109.957% |
| 2026-07-31 | 7.1900 | 7.2600 | 7.1800 | 7.2400 | -0.822% | 28 | 277 | +33.978% |
| 2026-07-28 | 7.1900 | 7.3000 | 7.1900 | 7.3000 | +5.797% | 50 | 275 | +32.877% |
| 2026-07-27 | 7.2000 | 7.2000 | 6.9000 | 6.9000 | +1.025% | 2 | 275 | +40.580% |
| 2026-07-23 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | -6.566% | 1 | 274 | +42.020% |
| 2026-07-22 | 7.2000 | 7.3100 | 7.2000 | 7.3100 | -1.216% | 4 | 277 | +32.695% |
| 2026-07-17 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -5.972% | 5 | 277 | +31.081% |
| 2026-07-07 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | -4.024% | 1 | 277 | +23.253% |
| 2026-07-02 | 8.2900 | 8.2900 | 8.2000 | 8.2000 | +1.990% | 3 | 275 | +18.293% |
| 2026-07-01 | 7.6400 | 8.0400 | 7.6400 | 8.0400 | +9.986% | 2 | 274 | +20.647% |
| 2026-06-17 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | -3.816% | 15 | 289 | +32.695% |
| 2026-06-15 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +3.401% | 15 | 274 | +27.632% |
| 2026-06-12 | 7.6000 | 7.6000 | 7.3500 | 7.3500 | -6.250% | 2 | 272 | +31.973% |
| 2026-06-11 | 7.8600 | 7.8600 | 7.5500 | 7.8400 | -1.384% | 3 | 270 | +23.724% |
| 2026-06-09 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -6.471% | 10 | 265 | +22.013% |
| 2026-06-03 | 8.4300 | 8.5000 | 8.4300 | 8.5000 | +15.962% | 12 | 262 | +14.118% |
| 2026-06-01 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | -0.408% | 100 | 162 | +32.333% |
| 2026-05-29 | 7.2800 | 7.3600 | 7.2700 | 7.3600 | -10.134% | 8 | 164 | +31.793% |
| 2026-05-22 | 8.1500 | 8.2200 | 8.1500 | 8.1900 | -3.647% | 16 | 165 | +18.437% |
| 2026-05-20 | 8.3000 | 8.5200 | 8.3000 | 8.5000 | +6.516% | 630 | 688 | +14.118% |
| 2026-05-19 | 8.0000 | 8.0000 | 7.9500 | 7.9800 | +5.695% | 23 | 687 | +21.554% |
| 2026-05-15 | 7.5000 | 7.8000 | 7.5000 | 7.5500 | -0.527% | 105 | 582 | +28.477% |
| 2026-05-14 | 7.9000 | 7.9500 | 7.5900 | 7.5900 | -7.439% | 31 | 551 | +27.800% |
| 2026-05-13 | 7.9200 | 8.2000 | 7.9000 | 8.2000 | -3.529% | 25 | 526 | +18.293% |
| 2026-05-12 | 8.5600 | 8.5600 | 8.5000 | 8.5000 | -5.451% | 32 | 494 | +14.118% |
| 2026-05-11 | 9.1900 | 9.1900 | 8.9900 | 8.9900 | -6.839% | 45 | 449 | +7.898% |
| 2026-05-07 | 9.7500 | 9.9000 | 9.6500 | 9.6500 | -3.500% | 70 | 379 | +0.518% |
| 2026-05-05 | 9.0300 | 10.0000 | 9.0300 | 10.0000 | +0.503% | 54 | 329 | -3.000% |
| 2026-05-04 | 11.5000 | 11.5000 | 9.8100 | 9.9500 | -8.716% | 170 | 215 | -2.513% |
| 2026-04-16 | 10.6900 | 10.9000 | 10.6900 | 10.9000 | +14.376% | 3 | 214 | -11.009% |
| 2026-04-14 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | +5.304% | 50 | 264 | +1.784% |
| 2026-04-08 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +4.624% | 1 | 264 | +7.182% |
| 2026-03-27 | 8.3500 | 8.6500 | 8.3500 | 8.6500 | -3.889% | 250 | 265 | +12.139% |
| 2026-03-26 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -8.999% | 50 | 62 | +7.778% |
| 2026-03-17 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | -1.100% | 1 | 15 | -1.921% |
| 2026-03-16 | 10.1600 | 10.1600 | 10.0000 | 10.0000 | -3.101% | 2 | 16 | -3.000% |
| 2026-03-04 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | -0.290% | 1 | 15 | -6.008% |
| 2026-02-27 | 10.4000 | 10.4000 | 10.3500 | 10.3500 | -0.957% | 2 | 15 | -6.280% |
| 2026-02-25 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +4.500% | 1 | 16 | -7.177% |
| 2026-02-23 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -13.043% | 1 | 16 | -3.000% |
| 2026-02-06 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +4.545% | 1 | 15 | -15.652% |
| 2026-02-03 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +1.852% | 1 | 14 | -11.818% |
| 2026-01-27 | 10.0000 | 10.8000 | 10.0000 | 10.8000 | +7.892% | 3 | 13 | -10.185% |
| 2026-01-26 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | +10.242% | 1 | 13 | -3.097% |
| 2026-01-23 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | -0.765% | 2 | 13 | +6.828% |
| 2026-01-22 | 9.1000 | 9.1500 | 9.1000 | 9.1500 | +7.647% | 5 | 11 | +6.011% |
| 2026-01-21 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +0.592% | 1 | 12 | +14.118% |
| 2026-01-09 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +1.562% | 3 | 12 | +14.793% |
| 2026-01-08 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | +7.355% | 8 | 9 | +16.587% |
| 2026-01-06 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +4.730% | 1 | 1 | +25.161% |
| 2026-01-02 | 7.3500 | 7.4000 | 7.3500 | 7.4000 | -21.859% | 2 | 1 | +31.081% |
| 2025-12-17 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | +3.272% | 5 | 5 | +2.429% |
| 2025-12-16 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | 0.000% | 5 | 5 | +5.780% |