GME261218C00020000
GME Dec 18 2026 20.00 Call
optionOPRA
EODOct 7, 2026
5.28USD+1.734%(+0.09)26Vol8,531OI
GME261218C00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 5.2600 | 5.2800 | 5.1000 | 5.2800 | +1.734% | 26 | 8,543 | 0.000% |
| 2026-10-06 | 5.5000 | 5.6100 | 5.1500 | 5.1900 | -12.034% | 50 | 8,548 | +1.734% |
| 2026-10-05 | 5.7000 | 6.3000 | 5.7000 | 5.9000 | +11.321% | 194 | 8,635 | -10.508% |
| 2026-10-02 | 5.1500 | 5.3000 | 4.6200 | 5.3000 | +8.163% | 292 | 8,701 | -0.377% |
| 2026-10-01 | 5.0000 | 5.1400 | 4.7500 | 4.9000 | -9.259% | 114 | 8,756 | +7.755% |
| 2026-09-30 | 5.3000 | 5.4500 | 5.0500 | 5.4000 | +22.727% | 114 | 8,758 | -2.222% |
| 2026-09-29 | 4.6500 | 4.6500 | 4.0500 | 4.4000 | -8.333% | 67 | 8,733 | +20.000% |
| 2026-09-28 | 4.3000 | 4.9000 | 4.3000 | 4.8000 | +9.339% | 157 | 8,691 | +10.000% |
| 2026-09-25 | 5.4000 | 5.5500 | 4.1100 | 4.3900 | -22.982% | 596 | 8,490 | +20.273% |
| 2026-09-24 | 4.8000 | 5.8600 | 4.5700 | 5.7000 | +21.277% | 566 | 8,802 | -7.368% |
| 2026-09-23 | 4.8000 | 5.4200 | 4.7000 | 4.7000 | -2.083% | 363 | 8,794 | +12.340% |
| 2026-09-22 | 4.4000 | 5.1500 | 4.3500 | 4.8000 | +24.675% | 1,096 | 8,841 | +10.000% |
| 2026-09-21 | 3.7500 | 4.1000 | 3.6000 | 3.8500 | +4.054% | 417 | 8,884 | +37.143% |
| 2026-09-18 | 3.8500 | 4.0000 | 3.5000 | 3.7000 | -5.128% | 213 | 8,858 | +42.703% |
| 2026-09-17 | 3.2000 | 3.9500 | 3.2000 | 3.9000 | +16.418% | 440 | 8,749 | +35.385% |
| 2026-09-16 | 2.9600 | 3.3500 | 2.9000 | 3.3500 | +17.133% | 666 | 8,511 | +57.612% |
| 2026-09-15 | 2.7500 | 2.9800 | 2.6400 | 2.8600 | -7.742% | 615 | 8,631 | +84.615% |
| 2026-09-14 | 2.6300 | 3.2500 | 2.4800 | 3.1000 | +15.242% | 1,661 | 8,929 | +70.323% |
| 2026-09-11 | 2.5800 | 2.8500 | 2.4800 | 2.6900 | +18.502% | 2,294 | 10,685 | +96.283% |
| 2026-09-10 | 2.0000 | 2.3300 | 1.8500 | 2.2700 | +8.095% | 1,321 | 10,404 | +132.599% |
| 2026-09-09 | 1.5800 | 2.2500 | 1.5600 | 2.1000 | +32.075% | 2,489 | 10,936 | +151.429% |
| 2026-09-08 | 1.9400 | 1.9500 | 1.4900 | 1.5900 | -11.667% | 1,414 | 10,828 | +232.075% |
| 2026-09-04 | 1.9500 | 1.9800 | 1.7200 | 1.8000 | -8.163% | 513 | 10,443 | +193.333% |
| 2026-09-03 | 1.8500 | 1.9700 | 1.7500 | 1.9600 | +11.364% | 854 | 10,624 | +169.388% |
| 2026-09-02 | 1.7100 | 1.8300 | 1.5900 | 1.7600 | +2.924% | 542 | 10,349 | +200.000% |
| 2026-09-01 | 1.4000 | 1.7300 | 1.4000 | 1.7100 | +22.143% | 2,501 | 8,074 | +208.772% |
| 2026-08-31 | 1.6100 | 1.8100 | 1.3400 | 1.4000 | +4.478% | 2,007 | 7,124 | +277.143% |
| 2026-08-28 | 1.5800 | 1.6000 | 1.3400 | 1.3400 | -14.103% | 595 | 6,625 | +294.030% |
| 2026-08-27 | 1.3900 | 1.6100 | 1.3100 | 1.5600 | +15.556% | 1,514 | 5,488 | +238.462% |
| 2026-08-26 | 1.4400 | 1.4400 | 1.3200 | 1.3500 | -2.878% | 397 | 5,261 | +291.111% |
| 2026-08-25 | 1.3900 | 1.4800 | 1.3200 | 1.3900 | -0.714% | 313 | 5,156 | +279.856% |
| 2026-08-24 | 1.5200 | 1.5500 | 1.3400 | 1.4000 | -7.895% | 416 | 4,833 | +277.143% |
| 2026-08-21 | 1.3900 | 1.5500 | 1.3400 | 1.5200 | +10.145% | 356 | 4,686 | +247.368% |
| 2026-08-20 | 1.3200 | 1.4000 | 1.2800 | 1.3800 | -1.429% | 899 | 3,928 | +282.609% |
| 2026-08-19 | 1.3300 | 1.4900 | 1.3100 | 1.4000 | +3.704% | 392 | 3,755 | +277.143% |
| 2026-08-18 | 1.4100 | 1.5200 | 1.3000 | 1.3500 | -11.765% | 427 | 3,538 | +291.111% |
| 2026-08-17 | 1.5700 | 1.5700 | 1.3500 | 1.5300 | -1.290% | 141 | 3,617 | +245.098% |
| 2026-08-14 | 1.5800 | 1.6100 | 1.4900 | 1.5500 | 0.000% | 327 | 3,445 | +240.645% |
| 2026-08-13 | 1.5000 | 1.5800 | 1.4400 | 1.5500 | 0.000% | 70 | 3,405 | +240.645% |
| 2026-08-12 | 1.5800 | 1.6300 | 1.4800 | 1.5500 | -4.908% | 181 | 3,270 | +240.645% |
| 2026-08-11 | 1.6900 | 1.6900 | 1.5500 | 1.6300 | 0.000% | 154 | 3,165 | +223.926% |
| 2026-08-10 | 2.0100 | 2.0100 | 1.6200 | 1.6300 | -9.444% | 429 | 2,813 | +223.926% |
| 2026-08-07 | 1.7800 | 1.8500 | 1.7200 | 1.8000 | -4.255% | 174 | 2,714 | +193.333% |
| 2026-08-06 | 1.7800 | 1.9500 | 1.6500 | 1.8800 | +4.444% | 123 | 2,693 | +180.851% |
| 2026-08-05 | 2.1200 | 2.1200 | 1.7800 | 1.8000 | -12.195% | 761 | 2,354 | +193.333% |
| 2026-08-04 | 2.1700 | 2.2500 | 2.0100 | 2.0500 | -5.093% | 272 | 2,277 | +157.561% |
| 2026-08-03 | 2.2800 | 2.3700 | 1.9100 | 2.1600 | -35.522% | 2,039 | 1,002 | +144.444% |
| 2026-07-31 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -1.471% | 6 | 996 | +57.612% |
| 2026-07-30 | 3.3000 | 3.4000 | 3.3000 | 3.4000 | -2.857% | 2 | 994 | +55.294% |
| 2026-07-29 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -4.372% | 10 | 984 | +50.857% |
| 2026-07-28 | 3.6000 | 3.6600 | 3.6000 | 3.6600 | +18.065% | 6 | 990 | +44.262% |
| 2026-07-27 | 3.2400 | 3.2400 | 3.1000 | 3.1000 | +3.333% | 10 | 990 | +70.323% |
| 2026-07-24 | 3.4300 | 3.4300 | 3.0000 | 3.0000 | -3.226% | 23 | 979 | +76.000% |
| 2026-07-23 | 3.2000 | 3.2000 | 3.0700 | 3.1000 | -4.615% | 50 | 935 | +70.323% |
| 2026-07-22 | 3.3000 | 3.3000 | 3.2500 | 3.2500 | -4.412% | 11 | 924 | +62.462% |
| 2026-07-21 | 3.4000 | 3.4500 | 3.3800 | 3.4000 | -6.849% | 22 | 905 | +55.294% |
| 2026-07-17 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -2.667% | 10 | 895 | +44.658% |
| 2026-07-16 | 3.8900 | 3.9000 | 3.7500 | 3.7500 | -5.063% | 123 | 775 | +40.800% |
| 2026-07-15 | 3.9900 | 3.9900 | 3.9500 | 3.9500 | +1.804% | 3 | 776 | +33.671% |
| 2026-07-14 | 3.9000 | 3.9000 | 3.8800 | 3.8800 | -0.513% | 3 | 776 | +36.082% |
| 2026-07-13 | 3.6000 | 3.9000 | 3.5900 | 3.9000 | +6.849% | 28 | 752 | +35.385% |
| 2026-07-09 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -12.888% | 3 | 749 | +44.658% |
| 2026-07-07 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | -0.238% | 206 | 549 | +26.014% |
| 2026-07-06 | 4.2500 | 4.2500 | 4.2000 | 4.2000 | -5.618% | 11 | 549 | +25.714% |
| 2026-07-02 | 4.5000 | 4.5500 | 4.4000 | 4.4500 | +3.488% | 32 | 566 | +18.652% |
| 2026-07-01 | 3.9000 | 4.3000 | 3.9000 | 4.3000 | +10.256% | 10 | 571 | +22.791% |
| 2026-06-30 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -6.024% | 10 | 562 | +35.385% |
| 2026-06-29 | 3.8800 | 4.1500 | 3.8800 | 4.1500 | +9.211% | 4 | 563 | +27.229% |
| 2026-06-26 | 3.6000 | 3.8000 | 3.6000 | 3.8000 | +14.114% | 4 | 567 | +38.947% |
| 2026-06-25 | 3.3500 | 3.3500 | 3.3000 | 3.3300 | -7.500% | 21 | 568 | +58.559% |
| 2026-06-24 | 3.6500 | 3.6700 | 3.6000 | 3.6000 | +9.091% | 7 | 563 | +46.667% |
| 2026-06-23 | 3.4000 | 3.6900 | 3.3000 | 3.3000 | -4.348% | 90 | 521 | +60.000% |
| 2026-06-22 | 3.5900 | 3.6800 | 3.4500 | 3.4500 | -6.757% | 48 | 520 | +53.043% |
| 2026-06-17 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +5.714% | 1 | 519 | +42.703% |
| 2026-06-16 | 3.7500 | 3.7500 | 3.5000 | 3.5000 | -12.935% | 14 | 511 | +50.857% |
| 2026-06-15 | 4.0000 | 4.0200 | 3.9500 | 4.0200 | +3.077% | 14 | 509 | +31.343% |
| 2026-06-12 | 4.3000 | 4.3000 | 3.9000 | 3.9000 | -11.364% | 19 | 499 | +35.385% |
| 2026-06-11 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -4.348% | 10 | 491 | +20.000% |
| 2026-06-10 | 4.4200 | 4.6000 | 4.4200 | 4.6000 | +7.477% | 12 | 485 | +14.783% |
| 2026-06-09 | 4.7500 | 4.7500 | 4.2000 | 4.2800 | 0.000% | 133 | 499 | +23.364% |
| 2026-06-08 | 4.2000 | 4.2800 | 4.2000 | 4.2800 | +3.133% | 2 | 501 | +23.364% |
| 2026-06-05 | 4.5500 | 4.5500 | 4.0000 | 4.1500 | -11.702% | 21 | 493 | +27.229% |
| 2026-06-04 | 4.8500 | 5.1000 | 4.7000 | 4.7000 | +2.397% | 15 | 488 | +12.340% |
| 2026-06-03 | 4.9000 | 5.0200 | 4.5000 | 4.5900 | +20.789% | 9 | 485 | +15.033% |
| 2026-06-02 | 4.0000 | 4.0000 | 3.7500 | 3.8000 | -5.000% | 18 | 472 | +38.947% |
| 2026-06-01 | 3.9800 | 4.0000 | 3.9800 | 4.0000 | +2.041% | 2 | 471 | +32.000% |
| 2026-05-29 | 4.1200 | 4.1200 | 3.9200 | 3.9200 | -10.092% | 22 | 449 | +34.694% |
| 2026-05-27 | 4.4000 | 4.4000 | 4.3600 | 4.3600 | -4.386% | 6 | 443 | +21.101% |
| 2026-05-26 | 4.6000 | 4.6000 | 4.5600 | 4.5600 | +1.333% | 51 | 408 | +15.789% |
| 2026-05-22 | 4.6000 | 4.6000 | 4.5000 | 4.5000 | +3.448% | 6 | 409 | +17.333% |
| 2026-05-15 | 4.4000 | 4.7300 | 4.3000 | 4.3500 | -5.435% | 53 | 359 | +21.379% |
| 2026-05-14 | 4.7500 | 4.7500 | 4.6000 | 4.6000 | -3.766% | 7 | 354 | +14.783% |
| 2026-05-13 | 4.8000 | 4.9000 | 4.7800 | 4.7800 | -3.434% | 3 | 354 | +10.460% |
| 2026-05-12 | 5.4700 | 5.4700 | 4.9500 | 4.9500 | -10.000% | 27 | 330 | +6.667% |
| 2026-05-11 | 5.8300 | 5.8300 | 5.3600 | 5.5000 | -12.000% | 34 | 326 | -4.000% |
| 2026-05-08 | 6.0300 | 6.3100 | 6.0300 | 6.2500 | +0.806% | 17 | 333 | -15.520% |
| 2026-05-07 | 6.8000 | 6.8000 | 6.2000 | 6.2000 | -13.287% | 30 | 313 | -14.839% |
| 2026-05-06 | 6.5000 | 7.1500 | 6.3500 | 7.1500 | +9.160% | 22 | 315 | -26.154% |
| 2026-05-05 | 5.8000 | 6.5500 | 5.8000 | 6.5500 | +2.344% | 14 | 303 | -19.389% |
| 2026-05-04 | 6.5000 | 6.8400 | 6.2200 | 6.4000 | -24.706% | 21 | 293 | -17.500% |
| 2026-05-01 | 7.9000 | 8.5000 | 7.9000 | 8.5000 | +36.656% | 23 | 274 | -37.882% |
| 2026-04-29 | 6.4000 | 6.4000 | 6.2200 | 6.2200 | -16.510% | 2 | 273 | -15.113% |
| 2026-04-28 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +0.676% | 1 | 273 | -29.128% |
| 2026-04-27 | 7.5000 | 7.5000 | 7.4000 | 7.4000 | +6.475% | 2 | 273 | -28.649% |
| 2026-04-24 | 6.9300 | 6.9500 | 6.9300 | 6.9500 | -1.836% | 40 | 253 | -24.029% |
| 2026-04-23 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | -5.851% | 8 | 261 | -25.424% |
| 2026-04-22 | 6.4000 | 7.5200 | 6.4000 | 7.5200 | +19.365% | 12 | 271 | -29.787% |
| 2026-04-20 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -3.522% | 100 | 321 | -16.190% |
| 2026-04-17 | 6.9000 | 6.9200 | 6.5300 | 6.5300 | -9.306% | 45 | 347 | -19.142% |
| 2026-04-16 | 6.7500 | 7.2000 | 6.7500 | 7.2000 | +7.463% | 3 | 350 | -26.667% |
| 2026-04-15 | 6.6000 | 6.7200 | 6.6000 | 6.7000 | +6.349% | 22 | 331 | -21.194% |
| 2026-04-14 | 6.0100 | 6.4000 | 6.0100 | 6.3000 | +11.901% | 18 | 322 | -16.190% |
| 2026-04-13 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | +12.600% | 100 | 222 | -6.217% |
| 2026-04-10 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -8.088% | 20 | 222 | +5.600% |
| 2026-04-08 | 5.6500 | 5.6500 | 5.4400 | 5.4400 | -4.561% | 6 | 202 | -2.941% |
| 2026-04-06 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +4.972% | 4 | 206 | -7.368% |
| 2026-04-02 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | -0.367% | 1 | 201 | -2.762% |
| 2026-04-01 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +4.607% | 1 | 201 | -3.119% |
| 2026-03-31 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | +2.157% | 20 | 200 | +1.344% |
| 2026-03-30 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -4.851% | 10 | 200 | +3.529% |
| 2026-03-26 | 5.4500 | 5.4500 | 5.3600 | 5.3600 | -9.153% | 6 | 199 | -1.493% |
| 2026-03-25 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +3.147% | 10 | 193 | -10.508% |
| 2026-03-24 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -0.867% | 1 | 183 | -7.692% |
| 2026-03-23 | 5.6500 | 5.7700 | 5.6500 | 5.7700 | +7.850% | 11 | 182 | -8.492% |
| 2026-03-20 | 5.5500 | 5.5500 | 5.3500 | 5.3500 | -9.322% | 21 | 193 | -1.308% |
| 2026-03-19 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -4.839% | 8 | 190 | -10.508% |
| 2026-03-18 | 6.3600 | 6.3600 | 6.2000 | 6.2000 | -3.427% | 20 | 182 | -14.839% |
| 2026-03-16 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | -8.155% | 10 | 182 | -17.757% |
| 2026-03-11 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | -6.800% | 10 | 172 | -24.464% |
| 2026-03-09 | 6.9500 | 7.5000 | 6.9500 | 7.5000 | +7.450% | 3 | 162 | -29.600% |
| 2026-03-06 | 6.8500 | 7.0500 | 6.4000 | 6.9800 | +2.798% | 11 | 163 | -24.355% |
| 2026-03-05 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | -1.594% | 1 | 161 | -22.239% |
| 2026-03-04 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -4.167% | 1 | 160 | -23.478% |
| 2026-03-03 | 7.0000 | 7.2000 | 6.7000 | 7.2000 | +2.857% | 15 | 161 | -26.667% |
| 2026-02-24 | 7.0500 | 7.0500 | 7.0000 | 7.0000 | +8.527% | 2 | 160 | -24.571% |
| 2026-02-23 | 6.4000 | 6.4500 | 6.4000 | 6.4500 | -5.147% | 8 | 160 | -18.140% |
| 2026-02-17 | 7.0900 | 7.0900 | 6.8000 | 6.8000 | +4.615% | 2 | 156 | -22.353% |
| 2026-02-13 | 6.8000 | 7.0000 | 6.5000 | 6.5000 | -16.667% | 3 | 159 | -18.769% |
| 2026-02-12 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -3.465% | 5 | 159 | -32.308% |
| 2026-02-10 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | +6.596% | 4 | 164 | -34.653% |
| 2026-02-09 | 7.5400 | 7.5800 | 7.5400 | 7.5800 | -5.604% | 3 | 160 | -30.343% |
| 2026-02-06 | 8.1200 | 8.1200 | 7.9500 | 8.0300 | +4.830% | 9 | 161 | -34.247% |
| 2026-02-05 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | +2.133% | 5 | 155 | -31.070% |
| 2026-02-04 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -1.316% | 1 | 155 | -29.600% |
| 2026-02-03 | 7.8700 | 7.9500 | 7.3000 | 7.6000 | -13.734% | 7 | 155 | -30.526% |
| 2026-02-02 | 7.5000 | 8.8200 | 7.5000 | 8.8100 | +26.763% | 29 | 152 | -40.068% |
| 2026-01-30 | 7.1700 | 7.1700 | 6.9000 | 6.9500 | +8.594% | 30 | 173 | -24.029% |
| 2026-01-29 | 6.5000 | 6.5000 | 6.4000 | 6.4000 | -10.490% | 12 | 161 | -17.500% |
| 2026-01-28 | 7.3400 | 7.3400 | 7.1500 | 7.1500 | -2.055% | 11 | 151 | -26.154% |
| 2026-01-27 | 7.0000 | 7.4000 | 7.0000 | 7.3000 | -3.821% | 3 | 156 | -27.671% |
| 2026-01-26 | 7.5000 | 8.1200 | 6.8000 | 7.5900 | +26.500% | 48 | 155 | -30.435% |
| 2026-01-23 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -6.977% | 17 | 142 | -12.000% |
| 2026-01-22 | 6.4500 | 6.4500 | 6.4000 | 6.4500 | +17.916% | 7 | 131 | -18.140% |
| 2026-01-21 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | +13.958% | 1 | 124 | -3.473% |
| 2026-01-20 | 5.5000 | 5.5000 | 4.8000 | 4.8000 | -0.208% | 12 | 124 | +10.000% |
| 2026-01-16 | 4.9400 | 4.9400 | 4.8100 | 4.8100 | -3.024% | 6 | 112 | +9.771% |
| 2026-01-15 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | -1.782% | 1 | 112 | +6.452% |
| 2026-01-12 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -8.182% | 9 | 111 | +4.554% |
| 2026-01-09 | 5.2500 | 5.5000 | 5.2500 | 5.5000 | +2.612% | 6 | 102 | -4.000% |
| 2026-01-07 | 5.6000 | 5.6000 | 5.3600 | 5.3600 | +8.283% | 3 | 97 | -1.493% |
| 2026-01-06 | 5.0300 | 5.0800 | 4.9500 | 4.9500 | -5.714% | 21 | 96 | +6.667% |
| 2026-01-02 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +12.903% | 34 | 75 | +0.571% |
| 2025-12-31 | 4.7600 | 4.7600 | 4.6000 | 4.6500 | -7.000% | 49 | 2 | +13.548% |
| 2025-12-29 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -9.091% | 1 | 2 | +5.600% |
| 2025-12-24 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -12.975% | 1 | 1 | -4.000% |
| 2025-12-15 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | 0.000% | 1 | 1 | -16.456% |