GME261218C00021000
GME Dec 18 2026 21.00 Call
optionOPRA
EODOct 7, 2026
4.45USD-5.319%(-0.25)59Vol8,041OI
GME261218C00021000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 4.5400 | 4.5900 | 4.2500 | 4.4500 | -5.319% | 59 | 8,037 | 0.000% |
| 2026-10-06 | 4.8000 | 4.8000 | 4.5100 | 4.7000 | -11.820% | 132 | 8,038 | -5.319% |
| 2026-10-05 | 4.7000 | 5.4700 | 4.7000 | 5.3300 | +19.775% | 144 | 8,036 | -16.510% |
| 2026-10-02 | 4.2000 | 4.4500 | 4.1200 | 4.4500 | +7.229% | 39 | 8,048 | 0.000% |
| 2026-10-01 | 4.3000 | 4.3000 | 4.0800 | 4.1500 | -11.702% | 120 | 8,051 | +7.229% |
| 2026-09-30 | 4.5000 | 4.7000 | 4.3000 | 4.7000 | +27.027% | 442 | 8,136 | -5.319% |
| 2026-09-29 | 4.0000 | 4.0000 | 3.4800 | 3.7000 | -9.976% | 1,818 | 7,212 | +20.270% |
| 2026-09-28 | 4.2000 | 4.2000 | 3.9000 | 4.1100 | +11.382% | 14 | 7,210 | +8.273% |
| 2026-09-25 | 4.7300 | 4.7300 | 3.5000 | 3.6900 | -27.505% | 59 | 7,211 | +20.596% |
| 2026-09-24 | 4.1000 | 5.1000 | 3.9400 | 5.0900 | +17.011% | 194 | 7,208 | -12.574% |
| 2026-09-23 | 4.2100 | 4.7000 | 4.2100 | 4.3500 | +2.353% | 202 | 7,079 | +2.299% |
| 2026-09-22 | 3.6000 | 4.4500 | 3.6000 | 4.2500 | +28.788% | 315 | 6,910 | +4.706% |
| 2026-09-21 | 3.3000 | 3.4000 | 3.1000 | 3.3000 | +6.452% | 55 | 6,903 | +34.848% |
| 2026-09-18 | 3.4500 | 3.4500 | 2.8000 | 3.1000 | -6.061% | 142 | 6,969 | +43.548% |
| 2026-09-17 | 2.7500 | 3.3000 | 2.7500 | 3.3000 | +34.694% | 109 | 6,987 | +34.848% |
| 2026-09-16 | 2.4800 | 2.7000 | 2.3200 | 2.4500 | +6.987% | 1,227 | 6,012 | +81.633% |
| 2026-09-15 | 2.5000 | 2.5000 | 2.2000 | 2.2900 | -14.870% | 217 | 5,883 | +94.323% |
| 2026-09-14 | 2.1700 | 2.6900 | 1.9200 | 2.6900 | +34.500% | 207 | 5,835 | +65.428% |
| 2026-09-11 | 2.0700 | 2.3000 | 2.0000 | 2.0000 | +9.290% | 5,182 | 1,178 | +122.500% |
| 2026-09-10 | 1.6800 | 1.8600 | 1.4500 | 1.8300 | +7.647% | 162 | 1,140 | +143.169% |
| 2026-09-09 | 1.5000 | 1.9000 | 1.3500 | 1.7000 | +31.783% | 214 | 1,079 | +161.765% |
| 2026-09-08 | 1.4000 | 1.5400 | 1.2000 | 1.2900 | -15.686% | 53 | 1,077 | +244.961% |
| 2026-09-04 | 1.6400 | 1.6400 | 1.4200 | 1.5300 | -0.649% | 155 | 1,080 | +190.850% |
| 2026-09-03 | 1.5000 | 1.6000 | 1.5000 | 1.5400 | +6.207% | 123 | 1,049 | +188.961% |
| 2026-09-02 | 1.3600 | 1.5200 | 1.3600 | 1.4500 | -1.361% | 124 | 991 | +206.897% |
| 2026-09-01 | 1.1500 | 1.4700 | 1.1500 | 1.4700 | +27.826% | 133 | 931 | +202.721% |
| 2026-08-31 | 1.3700 | 1.4500 | 1.1000 | 1.1500 | +4.545% | 71 | 922 | +286.957% |
| 2026-08-28 | 1.3200 | 1.3500 | 1.1000 | 1.1000 | -16.667% | 79 | 849 | +304.545% |
| 2026-08-27 | 1.1000 | 1.3400 | 1.0800 | 1.3200 | +15.789% | 131 | 758 | +237.121% |
| 2026-08-26 | 1.1800 | 1.1800 | 1.1000 | 1.1400 | -1.724% | 107 | 734 | +290.351% |
| 2026-08-25 | 1.1400 | 1.1900 | 1.1000 | 1.1600 | +5.455% | 42 | 704 | +283.621% |
| 2026-08-24 | 1.1400 | 1.1600 | 1.1000 | 1.1000 | -8.333% | 12 | 704 | +304.545% |
| 2026-08-21 | 1.1500 | 1.2600 | 1.1500 | 1.2000 | +9.091% | 89 | 683 | +270.833% |
| 2026-08-20 | 1.0800 | 1.1500 | 1.0600 | 1.1000 | -5.983% | 30 | 654 | +304.545% |
| 2026-08-19 | 1.1000 | 1.1900 | 1.0500 | 1.1700 | -1.681% | 172 | 508 | +280.342% |
| 2026-08-18 | 1.1600 | 1.2000 | 1.0800 | 1.1900 | +1.709% | 30 | 496 | +273.950% |
| 2026-08-17 | 1.2000 | 1.2900 | 1.1700 | 1.1700 | -6.400% | 29 | 493 | +280.342% |
| 2026-08-14 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | -3.846% | 4 | 494 | +256.000% |
| 2026-08-13 | 1.2200 | 1.3000 | 1.2200 | 1.3000 | +4.000% | 60 | 471 | +242.308% |
| 2026-08-12 | 1.2200 | 1.2700 | 1.2200 | 1.2500 | -7.407% | 33 | 454 | +256.000% |
| 2026-08-11 | 1.3100 | 1.3500 | 1.3000 | 1.3500 | +2.273% | 9 | 448 | +229.630% |
| 2026-08-10 | 1.4800 | 1.4800 | 1.3200 | 1.3200 | -7.042% | 12 | 446 | +237.121% |
| 2026-08-07 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -4.698% | 1 | 445 | +213.380% |
| 2026-08-06 | 1.4200 | 1.5200 | 1.4200 | 1.4900 | -2.614% | 55 | 454 | +198.658% |
| 2026-08-05 | 1.6400 | 1.6400 | 1.5100 | 1.5300 | -11.047% | 35 | 441 | +190.850% |
| 2026-08-04 | 1.8800 | 1.8800 | 1.7000 | 1.7200 | +1.775% | 67 | 380 | +158.721% |
| 2026-08-03 | 1.8300 | 1.9000 | 1.5800 | 1.6900 | -39.643% | 198 | 231 | +163.314% |
| 2026-07-31 | 2.7800 | 2.8000 | 2.7600 | 2.8000 | -5.724% | 40 | 227 | +58.929% |
| 2026-07-30 | 2.8000 | 2.9800 | 2.8000 | 2.9700 | +6.835% | 78 | 155 | +49.832% |
| 2026-07-29 | 2.9000 | 3.0000 | 2.7800 | 2.7800 | -8.251% | 3 | 153 | +60.072% |
| 2026-07-28 | 3.0000 | 3.0300 | 3.0000 | 3.0300 | +16.988% | 35 | 151 | +46.865% |
| 2026-07-24 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -1.145% | 1 | 151 | +71.815% |
| 2026-07-23 | 2.6200 | 2.6200 | 2.5200 | 2.6200 | -6.762% | 30 | 121 | +69.847% |
| 2026-07-22 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -1.748% | 1 | 121 | +58.363% |
| 2026-07-21 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -1.718% | 2 | 122 | +55.594% |
| 2026-07-20 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -6.129% | 3 | 119 | +52.921% |
| 2026-07-17 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +4.027% | 10 | 119 | +43.548% |
| 2026-07-13 | 3.2000 | 3.2000 | 2.9800 | 2.9800 | 0.000% | 42 | 159 | +49.329% |
| 2026-07-10 | 3.0200 | 3.1000 | 2.9800 | 2.9800 | -5.397% | 169 | 265 | +49.329% |
| 2026-07-09 | 3.0500 | 3.1500 | 3.0000 | 3.1500 | -16.446% | 8 | 263 | +41.270% |
| 2026-07-07 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | +0.533% | 1 | 264 | +18.037% |
| 2026-07-06 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +1.351% | 2 | 266 | +18.667% |
| 2026-07-02 | 3.8000 | 3.8000 | 3.7000 | 3.7000 | +1.370% | 5 | 271 | +20.270% |
| 2026-07-01 | 3.5000 | 3.6500 | 3.5000 | 3.6500 | +8.955% | 5 | 266 | +21.918% |
| 2026-06-30 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -1.471% | 2 | 264 | +32.836% |
| 2026-06-29 | 3.3900 | 3.5000 | 3.3800 | 3.4000 | +20.996% | 110 | 164 | +30.882% |
| 2026-06-25 | 2.9000 | 2.9000 | 2.8100 | 2.8100 | -11.912% | 3 | 161 | +58.363% |
| 2026-06-22 | 3.1500 | 3.1900 | 3.1200 | 3.1900 | +0.631% | 55 | 111 | +39.498% |
| 2026-06-18 | 3.2600 | 3.2600 | 3.1700 | 3.1700 | -6.765% | 10 | 104 | +40.379% |
| 2026-06-17 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +9.677% | 9 | 95 | +30.882% |
| 2026-06-16 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -11.429% | 3 | 92 | +43.548% |
| 2026-06-15 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 0.000% | 14 | 100 | +27.143% |
| 2026-06-12 | 3.8500 | 3.8500 | 3.5000 | 3.5000 | -9.091% | 14 | 87 | +27.143% |
| 2026-06-08 | 3.7900 | 3.8500 | 3.7900 | 3.8500 | +4.620% | 5 | 82 | +15.584% |
| 2026-06-05 | 3.7400 | 3.7400 | 3.6800 | 3.6800 | -16.173% | 2 | 80 | +20.924% |
| 2026-06-04 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | +6.295% | 3 | 83 | +1.367% |
| 2026-06-03 | 4.2000 | 4.4100 | 4.1100 | 4.1300 | +25.152% | 30 | 109 | +7.748% |
| 2026-06-02 | 3.3700 | 3.3700 | 3.3000 | 3.3000 | -8.078% | 28 | 82 | +34.848% |
| 2026-06-01 | 3.5800 | 3.5900 | 3.5800 | 3.5900 | -4.775% | 3 | 79 | +23.955% |
| 2026-05-28 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -8.049% | 10 | 89 | +18.037% |
| 2026-05-22 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -0.485% | 2 | 91 | +8.537% |
| 2026-05-19 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | +5.641% | 6 | 85 | +8.010% |
| 2026-05-15 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -0.763% | 1 | 84 | +14.103% |
| 2026-05-14 | 4.0300 | 4.1000 | 3.9100 | 3.9300 | -7.529% | 52 | 33 | +13.232% |
| 2026-05-13 | 4.4000 | 4.4000 | 4.2500 | 4.2500 | -10.526% | 21 | 12 | +4.706% |
| 2026-05-12 | 4.9000 | 4.9000 | 4.7500 | 4.7500 | -18.103% | 3 | 10 | -6.316% |
| 2026-05-08 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -8.661% | 1 | 9 | -23.276% |
| 2026-05-06 | 5.9300 | 6.3500 | 5.9300 | 6.3500 | +4.098% | 6 | 3 | -29.921% |
| 2026-05-05 | 4.6500 | 6.1000 | 4.6500 | 6.1000 | +5.172% | 4 | 3 | -27.049% |
| 2026-05-04 | 7.3000 | 7.3000 | 5.8000 | 5.8000 | -6.452% | 4 | 2 | -23.276% |
| 2026-04-16 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +25.253% | 1 | 3 | -28.226% |
| 2026-03-31 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +6.452% | 1 | 3 | -10.101% |
| 2026-03-27 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 0.000% | 2 | 2 | -4.301% |