GME261218C00023000
GME Dec 18 2026 23.00 Call
optionOPRA
EODOct 7, 2026
3.18USD-0.625%(-0.02)83Vol2,465OI
GME261218C00023000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 3.2500 | 3.3000 | 3.1500 | 3.1800 | -0.625% | 83 | 2,463 | 0.000% |
| 2026-10-06 | 3.5300 | 3.5600 | 3.1800 | 3.2000 | -13.978% | 82 | 2,460 | -0.625% |
| 2026-10-05 | 3.3500 | 4.0800 | 3.1000 | 3.7200 | +18.095% | 612 | 2,682 | -14.516% |
| 2026-10-02 | 2.9800 | 3.2000 | 2.8400 | 3.1500 | +6.780% | 745 | 2,965 | +0.952% |
| 2026-10-01 | 3.1500 | 3.4000 | 2.8200 | 2.9500 | -13.235% | 108 | 3,007 | +7.797% |
| 2026-09-30 | 3.2000 | 3.6500 | 3.1200 | 3.4000 | +34.921% | 618 | 3,316 | -6.471% |
| 2026-09-29 | 2.8400 | 2.8500 | 2.4400 | 2.5200 | -11.888% | 124 | 3,285 | +26.190% |
| 2026-09-28 | 2.7100 | 3.1000 | 2.7100 | 2.8600 | +6.320% | 509 | 3,590 | +11.189% |
| 2026-09-25 | 3.6000 | 3.6000 | 2.5000 | 2.6900 | -28.836% | 1,280 | 2,909 | +18.216% |
| 2026-09-24 | 3.0500 | 3.9000 | 2.8300 | 3.7800 | +20.000% | 488 | 3,184 | -15.873% |
| 2026-09-23 | 3.0300 | 3.4800 | 2.9500 | 3.1500 | 0.000% | 253 | 3,248 | +0.952% |
| 2026-09-22 | 2.6500 | 3.3000 | 2.6500 | 3.1500 | +38.767% | 417 | 3,366 | +0.952% |
| 2026-09-21 | 2.2900 | 2.4200 | 2.1000 | 2.2700 | +0.442% | 564 | 3,305 | +40.088% |
| 2026-09-18 | 2.4100 | 2.4100 | 1.9800 | 2.2600 | -5.833% | 612 | 3,111 | +40.708% |
| 2026-09-17 | 1.9100 | 2.4000 | 1.8500 | 2.4000 | +29.730% | 609 | 3,126 | +32.500% |
| 2026-09-16 | 1.6900 | 1.9500 | 1.6200 | 1.8500 | +8.824% | 316 | 2,966 | +71.892% |
| 2026-09-15 | 1.6700 | 1.7100 | 1.5400 | 1.7000 | -3.955% | 218 | 2,848 | +87.059% |
| 2026-09-14 | 1.4400 | 1.9400 | 1.4000 | 1.7700 | +12.739% | 382 | 2,736 | +79.661% |
| 2026-09-11 | 1.3900 | 1.6000 | 1.3800 | 1.5700 | +27.642% | 562 | 2,648 | +102.548% |
| 2026-09-10 | 1.1700 | 1.2900 | 1.1400 | 1.2300 | +2.500% | 47 | 2,663 | +158.537% |
| 2026-09-09 | 0.9900 | 1.2700 | 0.9900 | 1.2000 | +33.333% | 892 | 2,994 | +165.000% |
| 2026-09-08 | 1.2300 | 1.2300 | 0.8800 | 0.9000 | -17.431% | 105 | 2,952 | +253.333% |
| 2026-09-04 | 1.1800 | 1.1800 | 1.0200 | 1.0900 | -9.917% | 105 | 2,936 | +191.743% |
| 2026-09-03 | 1.0500 | 1.2100 | 1.0500 | 1.2100 | +15.238% | 203 | 2,776 | +162.810% |
| 2026-09-02 | 1.0800 | 1.1100 | 0.9800 | 1.0500 | +0.962% | 59 | 2,747 | +202.857% |
| 2026-09-01 | 0.9000 | 1.0400 | 0.8600 | 1.0400 | +30.000% | 25 | 2,753 | +205.769% |
| 2026-08-31 | 1.0000 | 1.1500 | 0.7700 | 0.8000 | -5.882% | 291 | 2,771 | +297.500% |
| 2026-08-28 | 0.9600 | 1.0100 | 0.8400 | 0.8500 | -13.265% | 245 | 2,644 | +274.118% |
| 2026-08-27 | 0.8000 | 0.9900 | 0.7800 | 0.9800 | +15.294% | 136 | 2,536 | +224.490% |
| 2026-08-26 | 0.8500 | 0.8500 | 0.7700 | 0.8500 | +3.659% | 35 | 2,517 | +274.118% |
| 2026-08-25 | 0.7700 | 0.8500 | 0.7700 | 0.8200 | +2.500% | 67 | 2,461 | +287.805% |
| 2026-08-24 | 0.8700 | 0.8800 | 0.8000 | 0.8000 | -8.046% | 31 | 2,430 | +297.500% |
| 2026-08-21 | 0.8500 | 0.9100 | 0.8000 | 0.8700 | +11.538% | 82 | 2,438 | +265.517% |
| 2026-08-20 | 0.7600 | 0.8000 | 0.7500 | 0.7800 | -2.500% | 24 | 2,417 | +307.692% |
| 2026-08-19 | 0.7800 | 0.8400 | 0.7300 | 0.8000 | +5.263% | 149 | 2,276 | +297.500% |
| 2026-08-18 | 0.8500 | 0.8500 | 0.7600 | 0.7600 | -11.628% | 85 | 2,198 | +318.421% |
| 2026-08-17 | 0.8600 | 0.8900 | 0.8000 | 0.8600 | -2.273% | 114 | 2,181 | +269.767% |
| 2026-08-14 | 0.8600 | 0.9000 | 0.8600 | 0.8800 | -2.222% | 63 | 2,118 | +261.364% |
| 2026-08-13 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | +2.273% | 4 | 2,117 | +253.333% |
| 2026-08-12 | 0.8500 | 0.8800 | 0.8500 | 0.8800 | -3.297% | 125 | 2,117 | +261.364% |
| 2026-08-11 | 0.9000 | 0.9300 | 0.8800 | 0.9100 | +1.111% | 36 | 2,091 | +249.451% |
| 2026-08-10 | 1.0500 | 1.0500 | 0.9000 | 0.9000 | -8.163% | 261 | 2,043 | +253.333% |
| 2026-08-07 | 1.0300 | 1.0300 | 0.9600 | 0.9800 | -4.854% | 8 | 2,037 | +224.490% |
| 2026-08-06 | 0.9800 | 1.0400 | 0.9800 | 1.0300 | +3.000% | 95 | 2,020 | +208.738% |
| 2026-08-05 | 1.2000 | 1.2500 | 1.0000 | 1.0000 | -20.000% | 299 | 2,259 | +218.000% |
| 2026-08-04 | 1.2500 | 1.3500 | 1.2200 | 1.2500 | +5.042% | 54 | 2,256 | +154.400% |
| 2026-08-03 | 1.2100 | 1.3000 | 1.1500 | 1.1900 | -37.037% | 232 | 2,171 | +167.227% |
| 2026-07-31 | 1.9300 | 2.0400 | 1.8800 | 1.8900 | -2.073% | 61 | 2,123 | +68.254% |
| 2026-07-30 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -4.455% | 1 | 2,122 | +64.767% |
| 2026-07-29 | 1.9500 | 2.0300 | 1.9500 | 2.0200 | -5.164% | 55 | 2,167 | +57.426% |
| 2026-07-28 | 2.0600 | 2.1300 | 1.9600 | 2.1300 | +18.994% | 25 | 2,168 | +49.296% |
| 2026-07-27 | 1.8000 | 1.8100 | 1.7300 | 1.7900 | +2.286% | 24 | 2,144 | +77.654% |
| 2026-07-24 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | -7.895% | 17 | 2,127 | +81.714% |
| 2026-07-23 | 1.8000 | 1.9000 | 1.8000 | 1.9000 | -5.000% | 535 | 1,594 | +67.368% |
| 2026-07-22 | 2.0100 | 2.0100 | 2.0000 | 2.0000 | -0.990% | 2 | 1,593 | +59.000% |
| 2026-07-21 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -2.885% | 1 | 1,592 | +57.426% |
| 2026-07-20 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -2.804% | 10 | 1,582 | +52.885% |
| 2026-07-17 | 2.1000 | 2.2800 | 2.0900 | 2.1400 | -5.727% | 388 | 1,255 | +48.598% |
| 2026-07-16 | 2.3400 | 2.3500 | 2.2400 | 2.2700 | -1.732% | 118 | 1,247 | +40.088% |
| 2026-07-15 | 2.5000 | 2.5000 | 2.3000 | 2.3100 | -6.478% | 281 | 1,162 | +37.662% |
| 2026-07-14 | 2.3800 | 2.5000 | 2.3000 | 2.4700 | -1.984% | 39 | 1,128 | +28.745% |
| 2026-07-13 | 2.4400 | 2.5200 | 2.4400 | 2.5200 | +9.565% | 8 | 1,126 | +26.190% |
| 2026-07-10 | 2.3400 | 2.3400 | 2.3000 | 2.3000 | -2.128% | 2 | 1,126 | +38.261% |
| 2026-07-09 | 2.2000 | 2.3500 | 2.1800 | 2.3500 | +3.982% | 56 | 1,096 | +35.319% |
| 2026-07-08 | 2.3100 | 2.3100 | 2.1700 | 2.2600 | -8.502% | 16 | 1,085 | +40.708% |
| 2026-07-07 | 2.8200 | 2.8200 | 2.4000 | 2.4700 | -8.519% | 33 | 1,069 | +28.745% |
| 2026-07-06 | 2.7300 | 2.8800 | 2.7000 | 2.7000 | -1.818% | 48 | 1,024 | +17.778% |
| 2026-07-01 | 2.6600 | 2.8500 | 2.6600 | 2.7500 | +16.525% | 12 | 1,018 | +15.636% |
| 2026-06-30 | 2.5400 | 2.5400 | 2.3600 | 2.3600 | -6.719% | 13 | 1,029 | +34.746% |
| 2026-06-29 | 2.4900 | 2.5700 | 2.4200 | 2.5300 | +10.965% | 114 | 929 | +25.692% |
| 2026-06-26 | 2.1800 | 2.3700 | 2.1400 | 2.2800 | +10.680% | 225 | 739 | +39.474% |
| 2026-06-25 | 2.0600 | 2.1200 | 2.0500 | 2.0600 | -10.435% | 75 | 721 | +54.369% |
| 2026-06-24 | 2.2900 | 2.3500 | 2.2900 | 2.3000 | +0.437% | 15 | 729 | +38.261% |
| 2026-06-23 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +1.327% | 10 | 719 | +38.865% |
| 2026-06-22 | 2.3100 | 2.3100 | 2.2000 | 2.2600 | -5.833% | 20 | 707 | +40.708% |
| 2026-06-18 | 2.3800 | 2.4900 | 2.3400 | 2.4000 | 0.000% | 304 | 485 | +32.500% |
| 2026-06-17 | 2.4500 | 2.4500 | 2.4000 | 2.4000 | +0.418% | 14 | 475 | +32.500% |
| 2026-06-16 | 2.4400 | 2.4400 | 2.3900 | 2.3900 | -7.364% | 5 | 471 | +33.054% |
| 2026-06-15 | 2.6000 | 2.6000 | 2.5800 | 2.5800 | -14.000% | 4 | 471 | +23.256% |
| 2026-06-11 | 2.8100 | 3.0000 | 2.7800 | 3.0000 | -5.363% | 29 | 486 | +6.000% |
| 2026-06-10 | 3.0500 | 3.1700 | 3.0000 | 3.1700 | +6.020% | 4 | 485 | +0.315% |
| 2026-06-09 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -0.333% | 3 | 484 | +6.355% |
| 2026-06-08 | 2.9000 | 3.0000 | 2.9000 | 3.0000 | +7.143% | 2 | 484 | +6.000% |
| 2026-06-05 | 3.2500 | 3.2500 | 2.7600 | 2.8000 | -22.222% | 11 | 482 | +13.571% |
| 2026-06-04 | 3.2500 | 3.6000 | 3.2500 | 3.6000 | +13.565% | 8 | 481 | -11.667% |
| 2026-06-03 | 3.6400 | 3.6500 | 3.1000 | 3.1700 | +20.992% | 184 | 356 | +0.315% |
| 2026-06-02 | 2.6300 | 2.6500 | 2.6000 | 2.6200 | -5.755% | 23 | 343 | +21.374% |
| 2026-06-01 | 2.5600 | 2.8600 | 2.5600 | 2.7800 | -3.136% | 30 | 327 | +14.388% |
| 2026-05-29 | 2.7900 | 2.8800 | 2.6400 | 2.8700 | -5.902% | 17 | 324 | +10.801% |
| 2026-05-28 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +0.660% | 1 | 323 | +4.262% |
| 2026-05-27 | 2.9100 | 3.0800 | 2.9100 | 3.0300 | -6.192% | 15 | 332 | +4.950% |
| 2026-05-26 | 3.2500 | 3.2500 | 3.2300 | 3.2300 | +0.937% | 106 | 232 | -1.548% |
| 2026-05-22 | 3.3200 | 3.3200 | 3.2000 | 3.2000 | -7.246% | 4 | 230 | -0.625% |
| 2026-05-21 | 3.5200 | 3.5200 | 3.4300 | 3.4500 | -6.757% | 5 | 227 | -7.826% |
| 2026-05-20 | 3.7000 | 3.7200 | 3.5300 | 3.7000 | +7.246% | 37 | 213 | -14.054% |
| 2026-05-19 | 3.3000 | 3.4500 | 3.1200 | 3.4500 | +4.545% | 53 | 206 | -7.826% |
| 2026-05-18 | 3.1400 | 3.3500 | 2.9700 | 3.3000 | +6.796% | 46 | 196 | -3.636% |
| 2026-05-15 | 3.1800 | 3.2300 | 3.0900 | 3.0900 | -2.524% | 8 | 196 | +2.913% |
| 2026-05-14 | 3.5000 | 3.5000 | 3.1700 | 3.1700 | -10.704% | 9 | 195 | +0.315% |
| 2026-05-13 | 3.4800 | 3.5500 | 3.4200 | 3.5500 | -2.204% | 13 | 194 | -10.423% |
| 2026-05-12 | 3.7200 | 4.0000 | 3.5000 | 3.6300 | -12.530% | 116 | 87 | -12.397% |
| 2026-05-11 | 4.7800 | 4.7800 | 4.0500 | 4.1500 | -14.433% | 15 | 81 | -23.373% |
| 2026-05-07 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -6.731% | 6 | 81 | -34.433% |
| 2026-05-06 | 5.1500 | 5.2000 | 5.1500 | 5.2000 | +15.556% | 5 | 83 | -38.846% |
| 2026-05-05 | 4.7500 | 4.7500 | 4.2500 | 4.5000 | 0.000% | 37 | 63 | -29.333% |
| 2026-05-04 | 5.7000 | 5.7000 | 4.5000 | 4.5000 | -21.053% | 45 | 53 | -29.333% |
| 2026-05-01 | 5.4000 | 5.7000 | 5.4000 | 5.7000 | +17.526% | 15 | 43 | -44.211% |
| 2026-04-30 | 4.7000 | 4.9700 | 4.7000 | 4.8500 | -3.000% | 94 | 40 | -34.433% |
| 2026-04-29 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -4.762% | 1 | 39 | -36.400% |
| 2026-04-24 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -10.256% | 3 | 36 | -39.429% |
| 2026-04-23 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +12.500% | 1 | 36 | -45.641% |
| 2026-04-21 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +7.216% | 1 | 36 | -38.846% |
| 2026-04-20 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -14.159% | 5 | 40 | -34.433% |
| 2026-04-17 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +31.395% | 1 | 39 | -43.717% |
| 2026-04-15 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -5.495% | 1 | 40 | -26.047% |
| 2026-04-14 | 4.0000 | 4.5500 | 4.0000 | 4.5500 | +16.667% | 28 | 44 | -30.110% |
| 2026-04-13 | 3.7500 | 3.9500 | 3.7500 | 3.9000 | +13.043% | 10 | 49 | -18.462% |
| 2026-04-10 | 3.6000 | 3.6000 | 3.4500 | 3.4500 | -14.815% | 16 | 49 | -7.826% |
| 2026-04-08 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -3.571% | 1 | 33 | -21.481% |
| 2026-04-07 | 3.7500 | 4.2000 | 3.7500 | 4.2000 | +6.329% | 21 | 33 | -24.286% |
| 2026-03-31 | 3.9000 | 3.9500 | 3.9000 | 3.9500 | +6.757% | 8 | 14 | -19.494% |
| 2026-03-30 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +2.778% | 1 | 7 | -14.054% |
| 2026-03-27 | 3.7100 | 3.7100 | 3.6000 | 3.6000 | -18.182% | 3 | 7 | -11.667% |
| 2026-03-25 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +4.762% | 1 | 6 | -27.727% |
| 2026-03-24 | 4.2000 | 4.4000 | 4.1000 | 4.2000 | -2.778% | 12 | 6 | -24.286% |
| 2026-03-23 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 0.000% | 1 | 0 | -26.389% |