GME261218C00016000
GME Dec 18 2026 16.00 Call
optionOPRA
EODOct 7, 2026
8.85USD-10.061%(-0.99)52Vol932OI
GME261218C00016000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -10.061% | 52 | 882 | 0.000% |
| 2026-10-05 | 9.1500 | 9.8500 | 9.1500 | 9.8400 | +9.333% | 802 | 1,593 | -10.061% |
| 2026-09-30 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +2.857% | 54 | 1,647 | -1.667% |
| 2026-09-23 | 8.2000 | 8.7500 | 8.2000 | 8.7500 | +9.375% | 21 | 1,668 | +1.143% |
| 2026-09-22 | 7.8600 | 8.0000 | 7.8600 | 8.0000 | +12.676% | 17 | 1,685 | +10.625% |
| 2026-09-21 | 6.9000 | 7.2100 | 6.9000 | 7.1000 | +3.048% | 38 | 1,671 | +24.648% |
| 2026-09-18 | 6.7800 | 6.8900 | 6.6900 | 6.8900 | +0.291% | 74 | 1,671 | +28.447% |
| 2026-09-17 | 6.6600 | 6.8700 | 6.5500 | 6.8700 | +10.806% | 61 | 1,670 | +28.821% |
| 2026-09-16 | 5.9400 | 6.2000 | 5.9400 | 6.2000 | +4.202% | 72 | 1,720 | +42.742% |
| 2026-09-15 | 5.7400 | 5.9500 | 5.6400 | 5.9500 | +5.872% | 111 | 1,721 | +48.739% |
| 2026-09-11 | 5.5000 | 5.8500 | 5.3400 | 5.6200 | +14.694% | 57 | 1,722 | +57.473% |
| 2026-09-10 | 4.3000 | 4.9000 | 4.3000 | 4.9000 | +7.221% | 71 | 1,725 | +80.612% |
| 2026-09-09 | 4.3000 | 4.5700 | 4.3000 | 4.5700 | +24.523% | 4 | 1,729 | +93.654% |
| 2026-09-08 | 3.6400 | 3.6700 | 3.6400 | 3.6700 | -5.897% | 32 | 1,727 | +141.144% |
| 2026-09-04 | 4.2500 | 4.2500 | 3.9000 | 3.9000 | -4.878% | 7 | 1,720 | +126.923% |
| 2026-09-03 | 4.0000 | 4.1000 | 3.8900 | 4.1000 | +12.329% | 57 | 1,733 | +115.854% |
| 2026-09-02 | 3.6800 | 3.6900 | 3.6400 | 3.6500 | +2.817% | 15 | 1,728 | +142.466% |
| 2026-09-01 | 3.3900 | 3.6900 | 3.3000 | 3.5500 | +5.030% | 18 | 1,720 | +149.296% |
| 2026-08-31 | 3.7500 | 3.7500 | 3.3800 | 3.3800 | +12.667% | 54 | 1,720 | +161.834% |
| 2026-08-28 | 3.3500 | 3.3500 | 3.0000 | 3.0000 | -8.537% | 10 | 1,710 | +195.000% |
| 2026-08-27 | 3.0800 | 3.2800 | 3.0200 | 3.2800 | +3.145% | 11 | 1,701 | +169.817% |
| 2026-08-24 | 3.1500 | 3.1800 | 3.1000 | 3.1800 | +3.583% | 13 | 1,690 | +178.302% |
| 2026-08-20 | 3.0000 | 3.1100 | 3.0000 | 3.0700 | -6.970% | 62 | 1,682 | +188.274% |
| 2026-08-19 | 3.1700 | 3.3000 | 3.0800 | 3.3000 | +3.125% | 39 | 1,681 | +168.182% |
| 2026-08-18 | 3.3000 | 3.3500 | 3.2000 | 3.2000 | -5.882% | 43 | 1,680 | +176.562% |
| 2026-08-17 | 3.4500 | 3.5000 | 3.3500 | 3.4000 | -2.857% | 235 | 1,511 | +160.294% |
| 2026-08-14 | 3.5300 | 3.5600 | 3.4900 | 3.5000 | -0.568% | 16 | 1,511 | +152.857% |
| 2026-08-13 | 3.4500 | 3.5200 | 3.4000 | 3.5200 | +0.571% | 53 | 1,508 | +151.420% |
| 2026-08-12 | 3.8000 | 3.8000 | 3.4800 | 3.5000 | -13.366% | 49 | 1,503 | +152.857% |
| 2026-08-11 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | +0.248% | 1 | 1,502 | +119.059% |
| 2026-08-10 | 4.0900 | 4.0900 | 3.9900 | 4.0300 | +2.025% | 48 | 1,502 | +119.603% |
| 2026-08-07 | 3.9700 | 4.0400 | 3.9500 | 3.9500 | -4.819% | 65 | 1,501 | +124.051% |
| 2026-08-05 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 0.000% | 32 | 1,469 | +113.253% |
| 2026-08-04 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +6.410% | 1 | 1,469 | +113.253% |
| 2026-08-03 | 4.5100 | 4.5100 | 3.9000 | 3.9000 | -38.193% | 1,428 | 49 | +126.923% |
| 2026-07-31 | 6.3400 | 6.3500 | 6.2800 | 6.3100 | -2.171% | 28 | 52 | +40.254% |
| 2026-07-30 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -1.074% | 40 | 14 | +37.209% |
| 2026-07-29 | 6.4700 | 6.5500 | 6.4600 | 6.5200 | +2.839% | 28 | 12 | +35.736% |
| 2026-07-28 | 6.3700 | 6.4000 | 6.3100 | 6.3400 | +3.089% | 50 | 8 | +39.590% |
| 2026-07-27 | 5.9700 | 6.1800 | 5.9700 | 6.1500 | -18.758% | 48 | 9 | +43.902% |
| 2026-07-02 | 7.4900 | 7.5800 | 7.4900 | 7.5700 | +10.673% | 36 | 6 | +16.909% |
| 2026-07-01 | 6.8000 | 6.8700 | 6.7800 | 6.8400 | -4.067% | 20 | 8 | +29.386% |
| 2026-06-10 | 6.9900 | 7.1300 | 6.9900 | 7.1300 | -6.797% | 4 | 7 | +24.123% |
| 2026-06-03 | 7.7100 | 7.7100 | 7.6500 | 7.6500 | +21.236% | 12 | 5 | +15.686% |
| 2026-06-01 | 6.2500 | 6.3200 | 6.2300 | 6.3100 | -3.517% | 24 | 7 | +40.254% |
| 2026-05-29 | 6.5600 | 6.5900 | 6.5200 | 6.5400 | -5.217% | 8 | 5 | +35.321% |
| 2026-05-28 | 6.7800 | 6.9000 | 6.7800 | 6.9000 | -2.680% | 2 | 6 | +28.261% |
| 2026-05-26 | 7.0500 | 7.1000 | 7.0400 | 7.0900 | -4.060% | 12 | 4 | +24.824% |
| 2026-05-22 | 7.4000 | 7.4100 | 7.3700 | 7.3900 | -2.763% | 16 | 3 | +19.756% |
| 2026-05-21 | 7.4500 | 7.6000 | 7.4300 | 7.6000 | +11.111% | 38 | 1 | +16.447% |
| 2026-05-15 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | 0.000% | 1 | 0 | +29.386% |