GME261218C00019000
GME Dec 18 2026 19.00 Call
optionOPRA
EODOct 7, 2026
5.92USD-3.740%(-0.23)30Vol2,229OI
GME261218C00019000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 6.0300 | 6.0300 | 5.9200 | 5.9200 | -3.740% | 30 | 2,199 | 0.000% |
| 2026-10-06 | 6.1000 | 6.4000 | 6.1000 | 6.1500 | -12.017% | 9 | 2,205 | -3.740% |
| 2026-10-05 | 6.5000 | 6.9900 | 6.5000 | 6.9900 | +14.590% | 2 | 2,205 | -15.308% |
| 2026-10-02 | 5.6000 | 6.2000 | 5.6000 | 6.1000 | +4.274% | 21 | 2,200 | -2.951% |
| 2026-10-01 | 5.8500 | 5.8800 | 5.8500 | 5.8500 | -4.098% | 15 | 2,200 | +1.197% |
| 2026-09-30 | 6.1900 | 6.2500 | 6.1000 | 6.1000 | +18.677% | 10 | 2,205 | -2.951% |
| 2026-09-29 | 5.8000 | 5.8000 | 4.9900 | 5.1400 | -9.027% | 19 | 2,214 | +15.175% |
| 2026-09-28 | 5.5000 | 5.6500 | 5.3000 | 5.6500 | +7.619% | 12 | 2,215 | +4.779% |
| 2026-09-25 | 6.3000 | 6.3000 | 4.9500 | 5.2500 | -16.667% | 30 | 2,223 | +12.762% |
| 2026-09-24 | 5.6000 | 6.7500 | 5.5600 | 6.3000 | +6.961% | 13 | 2,224 | -6.032% |
| 2026-09-23 | 5.8000 | 6.2500 | 5.8000 | 5.8900 | -0.169% | 40 | 2,225 | +0.509% |
| 2026-09-22 | 5.5000 | 5.9000 | 5.1900 | 5.9000 | +24.211% | 130 | 2,263 | +0.339% |
| 2026-09-21 | 4.5000 | 4.7500 | 4.4400 | 4.7500 | +10.465% | 62 | 2,254 | +24.632% |
| 2026-09-18 | 4.6500 | 4.6500 | 4.2000 | 4.3000 | -6.318% | 59 | 2,224 | +37.674% |
| 2026-09-17 | 4.1000 | 4.5900 | 4.0500 | 4.5900 | +25.753% | 52 | 2,224 | +28.976% |
| 2026-09-16 | 3.5000 | 3.6500 | 3.5000 | 3.6500 | +9.940% | 133 | 2,217 | +62.192% |
| 2026-09-15 | 3.5400 | 3.5400 | 3.3000 | 3.3200 | -12.632% | 62 | 2,217 | +78.313% |
| 2026-09-14 | 3.1500 | 3.8800 | 3.1500 | 3.8000 | +18.012% | 87 | 2,215 | +55.789% |
| 2026-09-11 | 3.1500 | 3.4100 | 2.8500 | 3.2200 | +15.827% | 201 | 2,169 | +83.851% |
| 2026-09-10 | 2.4700 | 2.8500 | 2.2200 | 2.7800 | +9.881% | 220 | 2,177 | +112.950% |
| 2026-09-09 | 2.1000 | 2.6000 | 2.0200 | 2.5300 | +21.053% | 593 | 2,217 | +133.992% |
| 2026-09-08 | 2.2300 | 2.3600 | 1.8800 | 2.0900 | -4.566% | 1,139 | 2,376 | +183.254% |
| 2026-09-04 | 2.2900 | 2.3500 | 2.1000 | 2.1900 | -3.524% | 826 | 1,805 | +170.320% |
| 2026-09-03 | 2.1400 | 2.3500 | 2.1400 | 2.2700 | +5.581% | 410 | 1,713 | +160.793% |
| 2026-09-02 | 2.1700 | 2.1900 | 2.0000 | 2.1500 | +7.500% | 254 | 1,547 | +175.349% |
| 2026-09-01 | 1.7000 | 2.0500 | 1.6900 | 2.0000 | +17.647% | 293 | 1,391 | +196.000% |
| 2026-08-31 | 1.9800 | 2.2200 | 1.6600 | 1.7000 | +3.030% | 111 | 1,352 | +248.235% |
| 2026-08-28 | 1.8600 | 1.8700 | 1.5500 | 1.6500 | -11.290% | 125 | 1,263 | +258.788% |
| 2026-08-27 | 1.7600 | 1.9100 | 1.6200 | 1.8600 | +12.727% | 209 | 1,202 | +218.280% |
| 2026-08-26 | 1.6200 | 1.6900 | 1.6200 | 1.6500 | -4.624% | 38 | 1,180 | +258.788% |
| 2026-08-25 | 1.7400 | 1.7400 | 1.6600 | 1.7300 | +2.976% | 41 | 1,141 | +242.197% |
| 2026-08-24 | 1.8200 | 1.8200 | 1.6500 | 1.6800 | -5.085% | 113 | 1,090 | +252.381% |
| 2026-08-21 | 1.7500 | 1.9300 | 1.6500 | 1.7700 | +7.927% | 84 | 1,060 | +234.463% |
| 2026-08-20 | 1.7400 | 1.7400 | 1.5900 | 1.6400 | -6.818% | 63 | 1,039 | +260.976% |
| 2026-08-19 | 1.7100 | 1.7800 | 1.6200 | 1.7600 | +6.667% | 125 | 1,091 | +236.364% |
| 2026-08-18 | 1.7600 | 1.7600 | 1.6300 | 1.6500 | -8.333% | 145 | 1,036 | +258.788% |
| 2026-08-17 | 1.8100 | 1.9200 | 1.7500 | 1.8000 | -8.629% | 104 | 999 | +228.889% |
| 2026-08-14 | 1.8400 | 1.9900 | 1.8400 | 1.9700 | -1.005% | 47 | 992 | +200.508% |
| 2026-08-13 | 1.8200 | 2.0300 | 1.8200 | 1.9900 | +4.737% | 53 | 951 | +197.487% |
| 2026-08-12 | 1.8800 | 1.9300 | 1.8500 | 1.9000 | -4.040% | 17 | 947 | +211.579% |
| 2026-08-11 | 2.0700 | 2.0700 | 1.9800 | 1.9800 | -1.493% | 129 | 1,010 | +198.990% |
| 2026-08-10 | 2.2800 | 2.2800 | 2.0100 | 2.0100 | -8.636% | 96 | 915 | +194.527% |
| 2026-08-07 | 2.2200 | 2.2200 | 2.1500 | 2.2000 | -2.655% | 102 | 847 | +169.091% |
| 2026-08-06 | 2.1900 | 2.3100 | 2.0300 | 2.2600 | -2.165% | 272 | 643 | +161.947% |
| 2026-08-05 | 2.4500 | 2.4500 | 2.1500 | 2.3100 | -12.167% | 62 | 625 | +156.277% |
| 2026-08-04 | 2.4800 | 2.6600 | 2.4300 | 2.6300 | +13.362% | 92 | 597 | +125.095% |
| 2026-08-03 | 2.5500 | 2.7200 | 2.3000 | 2.3200 | -43.415% | 249 | 403 | +155.172% |
| 2026-07-31 | 4.0600 | 4.1000 | 4.0100 | 4.1000 | +2.500% | 4 | 401 | +44.390% |
| 2026-07-30 | 4.1000 | 4.1000 | 3.9900 | 4.0000 | +7.527% | 60 | 403 | +48.000% |
| 2026-07-27 | 3.7700 | 3.7700 | 3.7100 | 3.7200 | -0.800% | 60 | 407 | +59.140% |
| 2026-07-23 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -18.122% | 2 | 405 | +57.867% |
| 2026-07-16 | 4.6200 | 4.6300 | 4.5600 | 4.5800 | +9.569% | 54 | 401 | +29.258% |
| 2026-07-09 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -12.735% | 76 | 325 | +41.627% |
| 2026-07-07 | 4.8200 | 4.8200 | 4.7100 | 4.7900 | -4.200% | 301 | 30 | +23.591% |
| 2026-07-01 | 4.9000 | 5.0000 | 4.7300 | 5.0000 | +17.371% | 8 | 34 | +18.400% |
| 2026-06-26 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | +4.156% | 3 | 31 | +38.967% |
| 2026-06-24 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | -11.472% | 1 | 30 | +44.743% |
| 2026-06-15 | 4.5800 | 4.6200 | 4.5800 | 4.6200 | -4.742% | 7 | 25 | +28.139% |
| 2026-06-05 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -9.176% | 1 | 24 | +22.062% |
| 2026-05-22 | 5.3800 | 5.3900 | 5.3300 | 5.3400 | +3.689% | 22 | 18 | +10.861% |
| 2026-05-21 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -26.429% | 1 | 17 | +14.951% |
| 2026-05-04 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -10.828% | 4 | 15 | -15.429% |
| 2026-05-01 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | 0.000% | 15 | 0 | -24.586% |