GME261218C00018000
GME Dec 18 2026 18.00 Call
optionOPRA
EODOct 5, 2026
7.75USD+19.231%(+1.25)83Vol2,518OI
GME261218C00018000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 7.5000 | 8.2800 | 7.5000 | 7.7500 | +19.231% | 83 | 2,521 | 0.000% |
| 2026-10-02 | 6.4300 | 6.5000 | 6.4300 | 6.5000 | -5.386% | 4 | 2,521 | +19.231% |
| 2026-10-01 | 6.7500 | 6.8700 | 6.7500 | 6.8700 | -2.691% | 4 | 2,520 | +12.809% |
| 2026-09-30 | 7.2000 | 7.2000 | 7.0600 | 7.0600 | +21.724% | 4 | 2,517 | +9.773% |
| 2026-09-29 | 6.1200 | 6.1200 | 5.8000 | 5.8000 | -9.375% | 2 | 2,518 | +33.621% |
| 2026-09-28 | 6.0000 | 6.4000 | 6.0000 | 6.4000 | +10.345% | 23 | 2,518 | +21.094% |
| 2026-09-25 | 7.2600 | 7.2600 | 5.6000 | 5.8000 | -22.667% | 35 | 2,518 | +33.621% |
| 2026-09-24 | 6.2000 | 7.5500 | 6.2000 | 7.5000 | +6.383% | 38 | 2,518 | +3.333% |
| 2026-09-23 | 6.7600 | 7.0500 | 6.7600 | 7.0500 | +4.136% | 6 | 2,519 | +9.929% |
| 2026-09-22 | 6.1000 | 6.7700 | 6.0600 | 6.7700 | +21.982% | 123 | 2,436 | +14.476% |
| 2026-09-21 | 5.5000 | 5.6000 | 5.2600 | 5.5500 | +7.143% | 31 | 2,435 | +39.640% |
| 2026-09-18 | 5.2800 | 5.2800 | 4.9900 | 5.1800 | -3.358% | 47 | 2,440 | +49.614% |
| 2026-09-17 | 4.8000 | 5.3600 | 4.8000 | 5.3600 | +21.267% | 68 | 2,443 | +44.590% |
| 2026-09-16 | 4.1700 | 4.4500 | 4.1000 | 4.4200 | +5.238% | 311 | 2,493 | +75.339% |
| 2026-09-15 | 4.2500 | 4.2500 | 4.0000 | 4.2000 | -7.080% | 42 | 2,492 | +84.524% |
| 2026-09-14 | 3.7500 | 4.6000 | 3.7500 | 4.5200 | +14.430% | 116 | 2,491 | +71.460% |
| 2026-09-11 | 3.8500 | 4.0800 | 3.6000 | 3.9500 | +17.910% | 115 | 2,500 | +96.203% |
| 2026-09-10 | 3.0100 | 3.4200 | 2.8700 | 3.3500 | +8.065% | 47 | 2,498 | +131.343% |
| 2026-09-09 | 2.5300 | 3.3500 | 2.5000 | 3.1000 | +26.531% | 480 | 2,552 | +150.000% |
| 2026-09-08 | 2.7000 | 2.7000 | 2.4000 | 2.4500 | -7.547% | 176 | 2,696 | +216.327% |
| 2026-09-04 | 2.8400 | 2.8400 | 2.5500 | 2.6500 | -5.357% | 213 | 2,668 | +192.453% |
| 2026-09-03 | 2.6800 | 2.8000 | 2.6500 | 2.8000 | +18.143% | 16 | 2,663 | +176.786% |
| 2026-09-02 | 2.5800 | 2.5800 | 2.3700 | 2.3700 | -6.693% | 64 | 2,637 | +227.004% |
| 2026-09-01 | 2.1200 | 2.5400 | 2.1200 | 2.5400 | +20.952% | 707 | 2,378 | +205.118% |
| 2026-08-31 | 2.5000 | 2.6000 | 2.1000 | 2.1000 | +5.528% | 960 | 2,237 | +269.048% |
| 2026-08-28 | 2.2000 | 2.2500 | 1.9900 | 1.9900 | -13.853% | 327 | 1,951 | +289.447% |
| 2026-08-27 | 2.0600 | 2.4600 | 1.9600 | 2.3100 | +14.925% | 684 | 2,273 | +235.498% |
| 2026-08-26 | 2.0400 | 2.0800 | 1.9700 | 2.0100 | -4.286% | 190 | 2,198 | +285.572% |
| 2026-08-25 | 2.0300 | 2.1200 | 2.0300 | 2.1000 | 0.000% | 64 | 2,203 | +269.048% |
| 2026-08-24 | 2.2200 | 2.3000 | 2.0500 | 2.1000 | -4.977% | 371 | 1,846 | +269.048% |
| 2026-08-21 | 2.1500 | 2.3100 | 2.0600 | 2.2100 | +4.739% | 188 | 1,782 | +250.679% |
| 2026-08-20 | 2.0000 | 2.1500 | 1.9400 | 2.1100 | +0.476% | 503 | 1,373 | +267.299% |
| 2026-08-19 | 2.0600 | 2.2000 | 2.0000 | 2.1000 | +2.941% | 200 | 1,479 | +269.048% |
| 2026-08-18 | 2.1500 | 2.2000 | 2.0100 | 2.0400 | -7.273% | 365 | 1,318 | +279.902% |
| 2026-08-17 | 2.2200 | 2.3100 | 2.2000 | 2.2000 | -9.836% | 91 | 1,355 | +252.273% |
| 2026-08-14 | 2.3000 | 2.4400 | 2.2900 | 2.4400 | -2.400% | 54 | 1,338 | +217.623% |
| 2026-08-13 | 2.3300 | 2.5000 | 2.3000 | 2.5000 | +4.603% | 59 | 1,341 | +210.000% |
| 2026-08-12 | 2.3200 | 2.4000 | 2.3100 | 2.3900 | -1.240% | 29 | 1,319 | +224.268% |
| 2026-08-11 | 2.4000 | 2.6200 | 2.3500 | 2.4200 | -5.098% | 96 | 1,254 | +220.248% |
| 2026-08-10 | 2.8400 | 2.8400 | 2.4700 | 2.5500 | -5.556% | 289 | 1,028 | +203.922% |
| 2026-08-07 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -6.897% | 1 | 1,027 | +187.037% |
| 2026-08-06 | 2.5500 | 2.9000 | 2.5500 | 2.9000 | +1.754% | 14 | 1,014 | +167.241% |
| 2026-08-05 | 2.8000 | 2.8500 | 2.8000 | 2.8500 | -6.557% | 2 | 1,012 | +171.930% |
| 2026-08-04 | 3.1500 | 3.1500 | 3.0000 | 3.0500 | 0.000% | 12 | 1,000 | +154.098% |
| 2026-08-03 | 3.1500 | 3.1500 | 2.7500 | 3.0500 | -36.326% | 440 | 599 | +154.098% |
| 2026-07-31 | 4.7500 | 4.7900 | 4.7500 | 4.7900 | 0.000% | 2 | 598 | +61.795% |
| 2026-07-30 | 4.7700 | 4.8400 | 4.7100 | 4.7900 | -1.033% | 60 | 587 | +61.795% |
| 2026-07-29 | 4.9000 | 4.9000 | 4.8300 | 4.8400 | +1.044% | 20 | 585 | +60.124% |
| 2026-07-28 | 4.8300 | 4.8600 | 4.7500 | 4.7900 | +7.159% | 59 | 591 | +61.795% |
| 2026-07-27 | 4.3900 | 4.4700 | 4.3800 | 4.4700 | +0.449% | 60 | 585 | +73.378% |
| 2026-07-24 | 4.4800 | 4.5100 | 4.4100 | 4.4500 | -9.369% | 60 | 585 | +74.157% |
| 2026-07-20 | 4.8800 | 4.9100 | 4.7900 | 4.9100 | 0.000% | 170 | 486 | +57.841% |
| 2026-07-17 | 4.9700 | 4.9700 | 4.9100 | 4.9100 | -7.358% | 6 | 485 | +57.841% |
| 2026-07-16 | 5.2900 | 5.3800 | 5.2900 | 5.3000 | -2.214% | 64 | 473 | +46.226% |
| 2026-07-15 | 5.4500 | 5.4800 | 5.4000 | 5.4200 | +2.072% | 48 | 472 | +42.989% |
| 2026-07-14 | 5.2800 | 5.3600 | 5.2200 | 5.3100 | +6.841% | 99 | 449 | +45.951% |
| 2026-07-09 | 4.9500 | 4.9700 | 4.9500 | 4.9700 | -8.471% | 170 | 339 | +55.936% |
| 2026-07-01 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | +11.499% | 1 | 338 | +42.726% |
| 2026-06-26 | 4.6000 | 4.8700 | 4.6000 | 4.8700 | +0.620% | 60 | 335 | +59.138% |
| 2026-06-18 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | +0.833% | 10 | 335 | +60.124% |
| 2026-06-16 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -6.796% | 10 | 335 | +61.458% |
| 2026-06-15 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -9.807% | 10 | 335 | +50.485% |
| 2026-06-09 | 5.8000 | 5.8000 | 5.7100 | 5.7100 | +1.062% | 13 | 335 | +35.727% |
| 2026-06-05 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +10.784% | 3 | 332 | +37.168% |
| 2026-05-29 | 5.1200 | 5.2000 | 5.1000 | 5.1000 | -15.282% | 62 | 271 | +51.961% |
| 2026-05-22 | 5.9600 | 6.0200 | 5.9400 | 6.0200 | +6.360% | 22 | 266 | +28.738% |
| 2026-05-19 | 5.7100 | 5.7100 | 5.6500 | 5.6600 | -0.352% | 24 | 266 | +36.926% |
| 2026-05-18 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | -5.648% | 1 | 265 | +36.444% |
| 2026-05-13 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | -15.211% | 1 | 265 | +28.738% |
| 2026-05-11 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -13.415% | 2 | 265 | +9.155% |
| 2026-05-04 | 8.4400 | 8.4400 | 8.2000 | 8.2000 | -6.178% | 2 | 266 | -5.488% |
| 2026-04-23 | 9.0000 | 9.0000 | 8.7400 | 8.7400 | +0.691% | 107 | 284 | -11.327% |
| 2026-04-22 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | +33.744% | 163 | 385 | -10.714% |
| 2026-03-27 | 6.4800 | 6.4900 | 6.4800 | 6.4900 | -14.605% | 100 | 385 | +19.414% |
| 2026-03-17 | 7.6600 | 7.6600 | 7.6000 | 7.6000 | -10.059% | 3 | 285 | +1.974% |
| 2026-03-09 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +3.049% | 10 | 282 | -8.284% |
| 2026-03-05 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 0.000% | 4 | 272 | -5.488% |
| 2026-03-04 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -2.381% | 2 | 276 | -5.488% |
| 2026-02-25 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -10.638% | 1 | 275 | -7.738% |
| 2026-02-05 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -0.318% | 4 | 275 | -17.553% |
| 2026-02-04 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | +2.500% | 1 | 271 | -17.815% |
| 2026-02-03 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -8.000% | 1 | 270 | -15.761% |
| 2026-02-02 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +21.951% | 1 | 269 | -22.500% |
| 2026-01-30 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -10.870% | 1 | 270 | -5.488% |
| 2026-01-26 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +54.882% | 3 | 269 | -15.761% |
| 2026-01-20 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | -8.615% | 3 | 269 | +30.471% |
| 2026-01-07 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +8.514% | 3 | 266 | +19.231% |
| 2026-01-06 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | +8.909% | 260 | 263 | +29.382% |
| 2025-12-31 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -14.063% | 2 | 2 | +40.909% |
| 2025-12-24 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -14.667% | 2 | 2 | +21.094% |
| 2025-12-22 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 0.000% | 2 | 2 | +3.333% |